株価チャート
2011/07/25~2012/03/28
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2017 | 10/1, 株式併合 10→1 |
2012 |
03/28 | 1,610 | 1,610 | 1,610 | 1,610 | -5.85% | 100 | - | -1.29% | - | - |
03/26 | 1,720 | 1,720 | 1,710 | 1,710 | -1.16% | 200 | - | +5.17% | - | - |
03/23 | 1,730 | 1,730 | 1,720 | 1,730 | +1.76% | 1,300 | - | +6.86% | - | - |
03/19 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 500 | - | +5.66% | - | - |
03/15 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 100 | - | +6.05% | - | - |
03/14 | 1,710 | 1,710 | 1,710 | 1,710 | +1.79% | 100 | - | +7.08% | - | - |
03/13 | 1,680 | 1,710 | 1,680 | 1,680 | -1.75% | 400 | - | +5.66% | - | - |
03/12 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 800 | - | +7.95% | - | - |
03/09 | 1,700 | 1,700 | 1,700 | 1,700 | +1.8% | 200 | - | +7.73% | - | - |
03/08 | 1,660 | 1,680 | 1,660 | 1,670 | -0.6% | 400 | - | +6.17% | - | - |
03/07 | 1,680 | 1,680 | 1,680 | 1,680 | +1.82% | 100 | - | +7.21% | - | - |
03/02 | 1,640 | 1,650 | 1,640 | 1,650 | 0% | 400 | - | +5.63% | - | - |
02/28 | 1,650 | 1,650 | 1,650 | 1,650 | -2.94% | 300 | - | +6.04% | - | - |
02/24 | 1,630 | 1,720 | 1,630 | 1,700 | +4.29% | 1,400 | - | +9.54% | - | - |
02/23 | 1,630 | 1,650 | 1,580 | 1,630 | +1.88% | 400 | - | +5.71% | - | - |
02/22 | 1,550 | 1,600 | 1,550 | 1,600 | +1.91% | 700 | - | +4.1% | - | - |
02/20 | 1,570 | 1,570 | 1,570 | 1,570 | +1.29% | 300 | - | +2.41% | - | - |
02/16 | 1,550 | 1,550 | 1,550 | 1,550 | -1.9% | 100 | - | +1.17% | - | - |
02/15 | 1,560 | 1,580 | 1,560 | 1,580 | +3.27% | 400 | - | +3.2% | - | - |
02/14 | 1,530 | 1,530 | 1,530 | 1,530 | -2.55% | 300 | - | -0.07% | - | - |
02/13 | 1,570 | 1,570 | 1,570 | 1,570 | +1.29% | 700 | - | +2.48% | - | - |
02/10 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 800 | - | +1.17% | - | - |
02/09 | 1,540 | 1,550 | 1,540 | 1,550 | +0.65% | 600 | - | +1.11% | - | - |
02/08 | 1,540 | 1,540 | 1,540 | 1,540 | +2.67% | 100 | - | +0.39% | - | - |
02/03 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | -2.34% | - | - |
02/02 | 1,530 | 1,530 | 1,500 | 1,500 | -1.32% | 600 | - | -2.47% | - | - |
01/31 | 1,520 | 1,520 | 1,520 | 1,520 | +2.7% | 100 | - | -1.3% | - | - |
01/27 | 1,520 | 1,520 | 1,480 | 1,480 | -5.13% | 700 | - | -4.02% | - | - |
01/26 | 1,520 | 1,560 | 1,520 | 1,560 | +1.3% | 600 | - | +1.1% | - | - |
01/25 | 1,540 | 1,580 | 1,540 | 1,540 | 0% | 2,300 | - | -0.26% | - | - |
01/24 | 1,530 | 1,540 | 1,530 | 1,540 | 0% | 600 | - | -0.52% | - | - |
01/20 | 1,540 | 1,540 | 1,540 | 1,540 | -1.28% | 100 | - | -0.65% | - | - |
01/18 | 1,550 | 1,560 | 1,550 | 1,560 | -0.64% | 200 | - | +0.65% | - | - |
01/17 | 1,570 | 1,570 | 1,570 | 1,570 | +3.29% | 100 | - | +1.36% | - | - |
01/12 | 1,520 | 1,520 | 1,520 | 1,520 | -2.56% | 200 | - | -1.75% | - | - |
01/11 | 1,510 | 1,560 | 1,510 | 1,560 | +4% | 300 | - | +0.65% | - | - |
01/10 | 1,550 | 1,550 | 1,500 | 1,500 | -2.6% | 1,700 | - | -3.23% | - | - |
01/05 | 1,510 | 1,540 | 1,510 | 1,540 | +6.94% | 200 | - | -0.9% | - | - |
2011 |
12/30 | 1,460 | 1,460 | 1,420 | 1,440 | -4.64% | 800 | - | -7.34% | - | - |
12/29 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 200 | - | -3.21% | - | - |
12/26 | 1,530 | 1,560 | 1,500 | 1,500 | -3.23% | 3,400 | - | -3.85% | - | - |
12/22 | 1,500 | 1,550 | 1,500 | 1,550 | +1.31% | 400 | - | -0.9% | - | - |
12/21 | 1,540 | 1,540 | 1,530 | 1,530 | -3.16% | 300 | - | -2.24% | - | - |
12/15 | 1,580 | 1,580 | 1,580 | 1,580 | +1.94% | 100 | - | +1.15% | - | - |
12/14 | 1,540 | 1,550 | 1,540 | 1,550 | -1.9% | 300 | - | -0.77% | - | - |
12/12 | 1,580 | 1,580 | 1,530 | 1,580 | +0.64% | 1,400 | - | +1.22% | - | - |
12/09 | 1,580 | 1,580 | 1,560 | 1,570 | -0.63% | 1,100 | - | +0.64% | - | - |
12/07 | 1,580 | 1,580 | 1,580 | 1,580 | +0.64% | 100 | - | +1.28% | - | - |
12/06 | 1,570 | 1,570 | 1,570 | 1,570 | +0.64% | 100 | - | +0.64% | - | - |
12/05 | 1,560 | 1,560 | 1,560 | 1,560 | +1.3% | 300 | - | -0.06% | - | - |
12/02 | 1,540 | 1,570 | 1,540 | 1,540 | -3.14% | 2,200 | - | -1.53% | - | - |
11/25 | 1,530 | 1,590 | 1,530 | 1,590 | +6% | 1,300 | - | +1.47% | - | - |
11/22 | 1,520 | 1,580 | 1,500 | 1,500 | -4.46% | 1,100 | - | -4.21% | - | - |
11/17 | 1,600 | 1,600 | 1,570 | 1,570 | -4.85% | 300 | - | +0.06% | - | - |
11/14 | 1,650 | 1,650 | 1,650 | 1,650 | +3.13% | 100 | - | +5.3% | - | - |
11/10 | 1,600 | 1,600 | 1,600 | 1,600 | +4.58% | 700 | - | +2.3% | - | - |
11/08 | 1,540 | 1,540 | 1,530 | 1,530 | 0% | 200 | - | -2.17% | - | - |
11/07 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 100 | - | -2.3% | - | - |
11/02 | 1,530 | 1,530 | 1,530 | 1,530 | -3.16% | 200 | - | -2.49% | - | - |
10/28 | 1,560 | 1,590 | 1,560 | 1,580 | 0% | 300 | - | +0.51% | - | - |
10/27 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | - | +0.38% | - | - |
10/25 | 1,590 | 1,590 | 1,580 | 1,580 | +1.28% | 1,300 | - | +0.19% | - | - |
10/20 | 1,560 | 1,560 | 1,560 | 1,560 | -0.64% | 100 | - | -1.2% | - | - |
10/18 | 1,580 | 1,580 | 1,570 | 1,570 | +2.61% | 200 | - | -0.7% | - | - |
10/13 | 1,530 | 1,530 | 1,530 | 1,530 | -3.16% | 200 | - | -3.41% | - | - |
10/12 | 1,590 | 1,590 | 1,580 | 1,580 | 0% | 700 | - | -0.44% | - | - |
10/11 | 1,540 | 1,580 | 1,540 | 1,580 | +7.48% | 3,100 | - | -0.44% | - | - |
10/06 | 1,520 | 1,520 | 1,470 | 1,470 | -6.37% | 200 | - | -7.31% | - | - |
10/05 | 1,520 | 1,570 | 1,520 | 1,570 | +2.61% | 600 | - | -1.32% | - | - |
10/04 | 1,530 | 1,530 | 1,530 | 1,530 | -1.29% | 100 | - | -3.83% | - | - |
10/03 | 1,550 | 1,550 | 1,550 | 1,550 | -1.27% | 100 | - | -2.7% | - | - |
09/29 | 1,590 | 1,590 | 1,570 | 1,570 | 0% | 200 | - | -1.57% | - | - |
09/26 | 1,600 | 1,600 | 1,550 | 1,570 | -1.88% | 1,400 | - | -1.75% | - | - |
09/22 | 1,570 | 1,600 | 1,570 | 1,600 | -1.84% | 300 | - | -0.12% | - | - |
09/21 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 100 | - | +1.49% | - | - |
09/20 | 1,570 | 1,630 | 1,570 | 1,630 | +3.82% | 300 | - | +1.24% | - | - |
09/14 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 100 | - | -2.67% | - | - |
09/13 | 1,520 | 1,570 | 1,520 | 1,570 | +3.29% | 200 | - | -2.85% | - | - |
09/12 | 1,470 | 1,520 | 1,470 | 1,520 | -3.18% | 900 | - | -6.29% | - | - |
09/08 | 1,570 | 1,570 | 1,570 | 1,570 | -1.88% | 300 | - | -3.56% | - | - |
09/07 | 1,570 | 1,600 | 1,570 | 1,600 | +0.63% | 400 | - | -2.14% | - | - |
09/06 | 1,590 | 1,590 | 1,590 | 1,590 | -0.63% | 500 | - | -3.05% | - | - |
09/02 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | -2.79% | - | - |
09/01 | 1,600 | 1,600 | 1,600 | 1,600 | -2.44% | 200 | - | -3.15% | - | - |
08/26 | 1,640 | 1,640 | 1,640 | 1,640 | -0.61% | 100 | - | -0.97% | - | - |
08/25 | 1,680 | 1,680 | 1,630 | 1,650 | +1.23% | 1,200 | - | -0.42% | - | - |
08/24 | 1,620 | 1,630 | 1,610 | 1,630 | +1.88% | 300 | - | -1.57% | - | - |
08/23 | 1,600 | 1,600 | 1,550 | 1,600 | -3.03% | 300 | - | -3.38% | - | - |
08/22 | 1,650 | 1,650 | 1,650 | 1,650 | +3.13% | 100 | - | -0.24% | - | - |
08/19 | 1,550 | 1,600 | 1,550 | 1,600 | +0.63% | 300 | - | -2.97% | - | - |
08/10 | 1,580 | 1,590 | 1,580 | 1,590 | +2.58% | 500 | - | -3.4% | - | - |
08/08 | 1,560 | 1,560 | 1,500 | 1,550 | -3.13% | 800 | - | -5.72% | - | - |
08/05 | 1,560 | 1,600 | 1,560 | 1,600 | +2.56% | 300 | - | -2.68% | - | - |
08/03 | 1,560 | 1,560 | 1,560 | 1,560 | -1.89% | 300 | - | -5.05% | - | - |
08/02 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 500 | - | -3.23% | - | - |
08/01 | 1,640 | 1,640 | 1,590 | 1,590 | -3.05% | 300 | - | -3.11% | - | - |
07/29 | 1,640 | 1,640 | 1,610 | 1,640 | -2.96% | 600 | - | 0% | - | - |
07/27 | 1,700 | 1,700 | 1,690 | 1,690 | -0.59% | 200 | - | +3.17% | - | - |
07/26 | 1,700 | 1,700 | 1,700 | 1,700 | -1.16% | 200 | - | +3.98% | - | - |
07/25 | 1,730 | 1,740 | 1,720 | 1,720 | +0.58% | 1,300 | - | +5.46% | - | - |