株価チャート
2011/11/04~2012/03/30
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 |
---|
2024 | 4/1, 株式分割 1→5 |
2017 | 10/1, 株式併合 10→1 |
2012 |
03/30 | 850 | 856 | 844 | 854 | +0.71% | 110,500 | - | +4.66% | - | - |
03/29 | 832 | 852 | 830 | 848 | +1.92% | 115,000 | - | +4.18% | - | - |
03/28 | 840 | 844 | 832 | 832 | -2.58% | 162,000 | - | +2.59% | - | - |
03/27 | 840 | 854 | 838 | 854 | +2.15% | 365,500 | - | +5.56% | - | - |
03/26 | 844 | 844 | 836 | 836 | -0.24% | 82,000 | - | +3.72% | - | - |
03/23 | 842 | 844 | 836 | 838 | -0.71% | 73,000 | - | +4.23% | - | - |
03/22 | 842 | 846 | 840 | 844 | +0.24% | 73,000 | - | +5.37% | - | - |
03/21 | 834 | 850 | 832 | 842 | +0.96% | 116,500 | - | +5.38% | - | - |
03/19 | 838 | 840 | 834 | 834 | 0% | 45,500 | - | +4.77% | - | - |
03/16 | 830 | 838 | 824 | 834 | +1.46% | 65,500 | - | +5.17% | - | - |
03/15 | 828 | 834 | 822 | 822 | -0.72% | 59,000 | - | +4.05% | - | - |
03/14 | 824 | 834 | 824 | 828 | +0.98% | 85,500 | - | +5.21% | - | - |
03/13 | 812 | 834 | 810 | 820 | +1.49% | 79,000 | - | +4.73% | - | - |
03/12 | 802 | 814 | 800 | 808 | +1% | 97,500 | - | +3.59% | - | - |
03/09 | 792 | 800 | 792 | 800 | +1.01% | 116,500 | - | +2.83% | - | - |
03/08 | 790 | 798 | 790 | 792 | 0% | 30,500 | - | +2.19% | - | - |
03/07 | 792 | 794 | 784 | 792 | 0% | 42,500 | - | +2.59% | - | - |
03/06 | 794 | 800 | 792 | 792 | -0.75% | 42,000 | - | +2.86% | - | - |
03/05 | 794 | 800 | 792 | 798 | +0.76% | 66,000 | - | +4.04% | - | - |
03/02 | 788 | 794 | 782 | 792 | +1.8% | 99,000 | - | +3.66% | - | - |
03/01 | 788 | 794 | 776 | 778 | -2.75% | 86,000 | - | +2.1% | - | - |
02/29 | 786 | 800 | 786 | 800 | +1.27% | 117,000 | - | +5.4% | - | - |
02/28 | 788 | 794 | 780 | 790 | -0.25% | 115,500 | - | +4.36% | - | - |
02/27 | 784 | 794 | 778 | 792 | +1.02% | 82,500 | - | +5.04% | - | - |
02/24 | 790 | 792 | 780 | 784 | -0.76% | 66,000 | - | +4.26% | - | - |
02/23 | 788 | 792 | 782 | 790 | +0.25% | 44,500 | - | +5.33% | - | - |
02/22 | 774 | 790 | 774 | 788 | +2.07% | 59,500 | - | +5.35% | - | - |
02/21 | 774 | 780 | 770 | 772 | -0.77% | 30,500 | - | +3.62% | - | - |
02/20 | 784 | 786 | 774 | 778 | -0.77% | 29,000 | - | +4.71% | - | - |
02/17 | 784 | 796 | 774 | 784 | +1.29% | 112,500 | - | +5.8% | - | - |
02/16 | 782 | 784 | 770 | 774 | -0.77% | 39,000 | - | +4.74% | - | - |
02/15 | 784 | 788 | 778 | 780 | -1.27% | 94,500 | - | +5.98% | - | - |
02/14 | 752 | 810 | 752 | 790 | +5.33% | 181,500 | - | +7.48% | - | - |
02/13 | 746 | 760 | 746 | 750 | +0.54% | 38,500 | - | +2.32% | - | - |
02/10 | 748 | 748 | 742 | 746 | -0.27% | 27,000 | - | +1.91% | - | - |
02/09 | 748 | 748 | 746 | 748 | 0% | 13,500 | - | +2.19% | - | - |
02/08 | 748 | 748 | 744 | 748 | +0.54% | 42,500 | - | +2.19% | - | - |
02/07 | 740 | 750 | 736 | 744 | +0.54% | 47,000 | - | +1.78% | - | - |
02/06 | 738 | 744 | 736 | 740 | +1.09% | 37,000 | - | +1.37% | - | - |
02/03 | 732 | 734 | 732 | 732 | +0.27% | 21,000 | - | +0.27% | - | - |
02/02 | 736 | 740 | 730 | 730 | 0% | 32,500 | - | 0% | - | - |
02/01 | 728 | 734 | 728 | 730 | +0.55% | 18,000 | - | +0.14% | - | - |
01/31 | 724 | 726 | 722 | 726 | +0.55% | 32,000 | - | -0.41% | - | - |
01/30 | 722 | 726 | 722 | 722 | -0.28% | 21,000 | - | -0.82% | - | - |
01/27 | 722 | 726 | 720 | 724 | 0% | 22,000 | - | -0.41% | - | - |
01/26 | 728 | 730 | 724 | 724 | -0.55% | 24,500 | - | -0.14% | - | - |
01/25 | 730 | 732 | 726 | 728 | -0.55% | 48,500 | - | +0.55% | - | - |
01/24 | 740 | 740 | 732 | 732 | -0.81% | 23,000 | - | +1.24% | - | - |
01/23 | 740 | 740 | 736 | 738 | 0% | 37,000 | - | +2.22% | - | - |
01/20 | 732 | 738 | 732 | 738 | +1.37% | 39,500 | - | +2.36% | - | - |
01/19 | 732 | 732 | 722 | 728 | +0.28% | 29,500 | - | +1.25% | - | - |
01/18 | 724 | 728 | 722 | 726 | +0.28% | 23,000 | - | +1.11% | - | - |
01/17 | 722 | 724 | 716 | 724 | +0.28% | 36,500 | - | +0.98% | - | - |
01/16 | 724 | 724 | 718 | 722 | -0.55% | 14,500 | - | +0.84% | - | - |
01/13 | 716 | 726 | 716 | 726 | +1.68% | 26,500 | - | +1.54% | - | - |
01/12 | 724 | 730 | 714 | 714 | -2.72% | 72,500 | - | 0% | - | - |
01/11 | 742 | 744 | 732 | 734 | -1.08% | 29,000 | - | +2.8% | - | - |
01/10 | 740 | 746 | 732 | 742 | +1.09% | 45,000 | - | +4.21% | - | - |
01/06 | 740 | 740 | 732 | 734 | -1.08% | 15,000 | - | +3.38% | - | - |
01/05 | 748 | 748 | 738 | 742 | -0.8% | 17,500 | - | +4.65% | - | - |
01/04 | 746 | 748 | 742 | 748 | +2.47% | 48,000 | - | +5.8% | - | - |
2011 |
12/30 | 730 | 730 | 722 | 730 | +0.55% | 36,000 | - | +3.69% | - | - |
12/29 | 730 | 730 | 726 | 726 | -0.55% | 29,500 | - | +3.27% | - | - |
12/28 | 722 | 730 | 720 | 730 | +1.39% | 35,000 | - | +3.84% | - | - |
12/27 | 720 | 726 | 718 | 720 | 0% | 25,500 | - | +2.56% | - | - |
12/26 | 722 | 724 | 718 | 720 | 0% | 33,500 | - | +2.56% | - | - |
12/22 | 704 | 720 | 704 | 720 | +2.27% | 51,000 | - | +2.71% | - | - |
12/21 | 700 | 706 | 698 | 704 | +0.86% | 47,000 | - | +0.43% | - | - |
12/20 | 694 | 700 | 692 | 698 | +1.45% | 57,500 | - | -0.43% | - | - |
12/19 | 696 | 696 | 688 | 688 | -1.15% | 35,000 | - | -1.85% | - | - |
12/16 | 698 | 700 | 696 | 696 | 0% | 45,500 | - | -0.85% | - | - |
12/15 | 704 | 706 | 696 | 696 | -1.97% | 59,500 | - | -0.85% | - | - |
12/14 | 698 | 714 | 698 | 710 | +0.85% | 53,500 | - | +1% | - | - |
12/13 | 696 | 704 | 696 | 704 | 0% | 54,000 | - | +0.14% | - | - |
12/12 | 704 | 706 | 702 | 704 | +0.28% | 30,000 | - | 0% | - | - |
12/09 | 698 | 704 | 696 | 702 | +1.45% | 118,000 | - | -0.57% | - | - |
12/08 | 696 | 700 | 690 | 692 | -1.42% | 69,500 | - | -1.98% | - | - |
12/07 | 696 | 702 | 694 | 702 | +0.57% | 59,000 | - | -0.85% | - | - |
12/06 | 698 | 704 | 698 | 698 | -0.85% | 26,000 | - | -1.55% | - | - |
12/05 | 696 | 708 | 696 | 704 | +1.44% | 45,000 | - | -1.12% | - | - |
12/02 | 700 | 700 | 690 | 694 | -0.86% | 38,500 | - | -2.53% | - | - |
12/01 | 708 | 708 | 690 | 700 | +0.86% | 44,000 | - | -1.82% | - | - |
11/30 | 694 | 702 | 688 | 694 | -1.14% | 37,500 | - | -2.66% | - | - |
11/29 | 698 | 702 | 690 | 702 | +1.45% | 16,500 | - | -1.68% | - | - |
11/28 | 688 | 694 | 688 | 692 | +0.87% | 23,000 | - | -3.08% | - | - |
11/25 | 698 | 702 | 682 | 686 | -2.56% | 47,000 | - | -4.06% | - | - |
11/24 | 700 | 710 | 700 | 704 | -1.12% | 27,500 | - | -1.68% | - | - |
11/22 | 706 | 714 | 704 | 712 | +0.56% | 47,000 | - | -0.84% | - | - |
11/21 | 704 | 710 | 698 | 708 | 0% | 27,000 | - | -1.53% | - | - |
11/18 | 706 | 712 | 706 | 708 | -1.12% | 15,000 | - | -1.67% | - | - |
11/17 | 704 | 716 | 696 | 716 | +1.7% | 41,500 | - | -0.83% | - | - |
11/16 | 716 | 716 | 700 | 704 | -1.12% | 39,500 | - | -2.63% | - | - |
11/15 | 706 | 722 | 706 | 712 | +0.56% | 36,000 | - | -1.79% | - | - |
11/14 | 718 | 730 | 708 | 708 | -0.84% | 96,000 | - | -2.34% | - | - |
11/11 | 700 | 734 | 696 | 714 | +2.88% | 118,500 | - | -1.79% | - | - |
11/10 | 704 | 708 | 692 | 694 | -3.61% | 54,500 | - | -4.67% | - | - |
11/09 | 716 | 728 | 716 | 720 | +1.12% | 41,000 | - | -1.37% | - | - |
11/08 | 722 | 732 | 712 | 712 | -2.2% | 31,000 | - | -2.73% | - | - |
11/07 | 732 | 740 | 726 | 728 | -0.55% | 15,000 | - | -0.82% | - | - |
11/04 | 716 | 732 | 716 | 732 | +2.81% | 39,000 | - | -0.41% | - | - |