株価チャート
2011/09/01~2012/02/29
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 |
---|
2016 | 9/1, 株式併合 2.5→1 |
2012 |
02/29 | 370 | 370 | 365 | 365 | 0% | 4,000 | 30億4087万 | +10.61% | 30.59 | 0.28 |
02/28 | 363 | 365 | 360 | 365 | +0.69% | 4,800 | - | +11.62% | - | - |
02/27 | 353 | 375 | 353 | 363 | +4.32% | 38,800 | - | +11.88% | - | - |
02/24 | 355 | 355 | 348 | 348 | -2.11% | 3,200 | - | +8.26% | - | - |
02/23 | 343 | 355 | 343 | 355 | +3.65% | 3,600 | - | +11.64% | - | - |
02/22 | 343 | 343 | 343 | 343 | -3.52% | 1,200 | - | +8.39% | - | - |
02/21 | 348 | 355 | 338 | 355 | +0.71% | 3,200 | - | +13.42% | - | - |
02/20 | 350 | 355 | 343 | 353 | +3.68% | 8,000 | - | +13.71% | - | - |
02/17 | 348 | 348 | 340 | 340 | +1.49% | 7,200 | - | +10.39% | - | - |
02/16 | 335 | 335 | 335 | 335 | 0% | 1,200 | - | +9.84% | - | - |
02/15 | 335 | 335 | 335 | 335 | 0% | 400 | - | +10.56% | - | - |
02/14 | 338 | 338 | 328 | 335 | -0.74% | 19,200 | - | +11.3% | - | - |
02/13 | 330 | 338 | 330 | 338 | 0% | 8,800 | - | +12.88% | - | - |
02/10 | 338 | 338 | 330 | 338 | +2.27% | 6,400 | - | +14.02% | - | - |
02/09 | 318 | 330 | 318 | 330 | +5.6% | 11,600 | - | +12.24% | - | - |
02/08 | 320 | 320 | 313 | 313 | -2.34% | 5,600 | - | +7.02% | - | - |
02/07 | 313 | 320 | 313 | 320 | +2.4% | 10,400 | - | +10.34% | - | - |
02/02 | 303 | 313 | 303 | 313 | +1.63% | 11,200 | - | +8.51% | - | - |
02/01 | 300 | 308 | 300 | 308 | +0.82% | 4,000 | - | +7.14% | - | - |
01/31 | 303 | 308 | 300 | 305 | +0.83% | 5,200 | - | +6.64% | - | - |
01/27 | 303 | 305 | 300 | 303 | +0.83% | 5,200 | - | +6.14% | - | - |
01/26 | 300 | 300 | 300 | 300 | 0% | 800 | - | +5.63% | - | - |
01/25 | 300 | 300 | 300 | 300 | +0.84% | 1,600 | - | +6.01% | - | - |
01/24 | 293 | 303 | 293 | 298 | +1.71% | 22,000 | - | +5.12% | - | - |
01/23 | 293 | 293 | 293 | 293 | +1.74% | 2,000 | - | +3.72% | - | - |
01/20 | 290 | 290 | 288 | 288 | 0% | 2,800 | - | +2.31% | - | - |
01/19 | 288 | 288 | 288 | 288 | 0% | 400 | - | +2.31% | - | - |
01/18 | 295 | 295 | 285 | 288 | -0.86% | 4,800 | - | +2.31% | - | - |
01/17 | 288 | 290 | 288 | 290 | +0.87% | 4,800 | - | +3.57% | - | - |
01/16 | 283 | 288 | 280 | 288 | +1.77% | 8,800 | - | +3.05% | - | - |
01/13 | 280 | 283 | 280 | 283 | 0% | 1,200 | - | +1.25% | - | - |
01/12 | 280 | 283 | 280 | 283 | 0% | 1,600 | - | +1.62% | - | - |
01/11 | 283 | 283 | 283 | 283 | +0.89% | 1,200 | - | +1.99% | - | - |
01/10 | 280 | 283 | 280 | 280 | 0% | 16,400 | - | +1.45% | - | - |
01/06 | 283 | 283 | 280 | 280 | -0.88% | 9,600 | - | +1.82% | - | - |
01/05 | 283 | 283 | 283 | 283 | 0% | 4,400 | - | +3.48% | - | - |
01/04 | 278 | 285 | 278 | 283 | +1.8% | 12,800 | - | +3.86% | - | - |
2011 |
12/30 | 278 | 283 | 278 | 278 | +0.91% | 3,600 | - | +2.4% | - | - |
12/28 | 275 | 275 | 275 | 275 | 0% | 2,000 | - | +1.85% | - | - |
12/26 | 275 | 275 | 275 | 275 | 0% | 3,600 | - | +2.23% | - | - |
12/22 | 275 | 275 | 275 | 275 | -0.9% | 400 | - | +2.61% | - | - |
12/21 | 278 | 278 | 278 | 278 | -1.77% | 800 | - | +3.93% | - | - |
12/20 | 283 | 283 | 283 | 283 | +1.8% | 800 | - | +5.81% | - | - |
12/19 | 278 | 278 | 278 | 278 | 0% | 400 | - | +4.32% | - | - |
12/16 | 278 | 278 | 278 | 278 | 0% | 400 | - | +4.32% | - | - |
12/15 | 278 | 278 | 278 | 278 | -1.77% | 400 | - | +3.93% | - | - |
12/14 | 278 | 283 | 278 | 283 | 0% | 2,400 | - | +5.81% | - | - |
12/13 | 283 | 283 | 283 | 283 | 0% | 400 | - | +5.41% | - | - |
12/12 | 283 | 283 | 283 | 283 | +0.89% | 1,600 | - | +5.02% | - | - |
12/09 | 280 | 280 | 280 | 280 | 0% | 17,200 | - | +3.7% | - | - |
12/08 | 278 | 280 | 278 | 280 | 0% | 7,200 | - | +3.32% | - | - |
12/07 | 275 | 280 | 275 | 280 | +1.82% | 2,000 | - | +2.94% | - | - |
12/06 | 268 | 275 | 268 | 275 | +2.8% | 1,600 | - | +0.73% | - | - |
12/02 | 263 | 268 | 263 | 268 | -2.73% | 4,400 | - | -2.37% | - | - |
12/01 | 265 | 275 | 265 | 275 | +5.77% | 2,000 | - | 0% | - | - |
11/30 | 260 | 260 | 260 | 260 | +0.97% | 400 | 21億6610万 | -5.8% | 21.79 | 0.2 |
11/29 | 258 | 258 | 258 | 258 | +1.98% | 400 | - | -7.04% | - | - |
11/28 | 253 | 253 | 253 | 253 | +1% | 800 | - | -9.5% | - | - |
11/25 | 253 | 253 | 245 | 250 | +2.04% | 2,800 | - | -11.35% | - | - |
11/24 | 250 | 250 | 245 | 245 | -2% | 17,600 | - | -14.04% | - | - |
11/22 | 255 | 255 | 250 | 250 | 0% | 5,200 | - | -12.89% | - | - |
11/21 | 250 | 250 | 245 | 250 | 0% | 23,200 | - | -13.79% | - | - |
11/18 | 260 | 260 | 250 | 250 | -1.96% | 16,800 | - | -14.38% | - | - |
11/17 | 258 | 258 | 250 | 255 | -0.97% | 5,600 | - | -13.56% | - | - |
11/16 | 258 | 258 | 258 | 258 | 0% | 3,200 | - | -13.3% | - | - |
11/15 | 263 | 263 | 258 | 258 | 0% | 3,600 | - | -13.59% | - | - |
11/14 | 265 | 265 | 258 | 258 | -2.83% | 12,800 | - | -14.45% | - | - |
11/11 | 285 | 285 | 260 | 265 | -7.83% | 10,800 | - | -12.25% | - | - |
11/10 | 288 | 293 | 288 | 288 | -0.86% | 11,600 | - | -5.43% | - | - |
11/09 | 293 | 295 | 290 | 290 | 0% | 3,600 | - | -4.92% | - | - |
11/08 | 298 | 298 | 290 | 290 | -4.13% | 9,200 | - | -5.23% | - | - |
11/07 | 308 | 308 | 303 | 303 | 0% | 2,000 | - | -1.47% | - | - |
11/04 | 308 | 308 | 303 | 303 | -3.2% | 2,400 | - | -1.47% | - | - |
11/02 | 318 | 318 | 305 | 313 | 0% | 3,600 | - | +1.79% | - | - |
11/01 | 318 | 318 | 313 | 313 | +2.46% | 1,200 | - | +1.79% | - | - |
10/27 | 305 | 318 | 305 | 305 | +1.67% | 4,800 | - | -0.65% | - | - |
10/25 | 300 | 300 | 300 | 300 | +1.69% | 400 | - | -1.96% | - | - |
10/24 | 290 | 300 | 290 | 295 | +0.85% | 6,000 | - | -3.59% | - | - |
10/21 | 293 | 305 | 293 | 293 | 0% | 4,400 | - | -4.41% | - | - |
10/20 | 303 | 303 | 293 | 293 | -1.68% | 2,800 | - | -4.72% | - | - |
10/19 | 298 | 298 | 298 | 298 | -4.03% | 3,600 | - | -3.41% | - | - |
10/18 | 325 | 325 | 293 | 310 | -4.62% | 8,800 | - | +0.65% | - | - |
10/17 | 320 | 325 | 320 | 325 | +1.56% | 2,800 | - | +5.52% | - | - |
10/07 | 320 | 320 | 320 | 320 | +6.67% | 3,600 | - | +4.58% | - | - |
10/05 | 313 | 313 | 300 | 300 | -4.76% | 2,400 | - | -1.96% | - | - |
10/04 | 318 | 318 | 315 | 315 | -0.79% | 2,000 | - | +2.94% | - | - |
10/03 | 318 | 318 | 318 | 318 | +1.6% | 400 | - | +4.1% | - | - |
09/30 | 313 | 313 | 313 | 313 | +4.17% | 800 | - | +2.46% | - | - |
09/29 | 300 | 300 | 300 | 300 | 0% | 400 | - | -1.32% | - | - |
09/28 | 300 | 300 | 300 | 300 | -3.23% | 800 | - | -1.64% | - | - |
09/27 | 300 | 310 | 298 | 310 | +2.48% | 1,200 | - | +1.64% | - | - |
09/26 | 313 | 313 | 303 | 303 | -3.2% | 1,200 | - | -0.82% | - | - |
09/22 | 308 | 313 | 308 | 313 | -1.57% | 1,200 | - | +2.46% | - | - |
09/21 | 318 | 318 | 318 | 318 | +1.6% | 400 | - | +4.1% | - | - |
09/09 | 310 | 313 | 310 | 313 | +1.63% | 4,000 | - | +2.46% | - | - |
09/08 | 308 | 308 | 308 | 308 | +1.65% | 800 | - | +0.82% | - | - |
09/06 | 303 | 303 | 303 | 303 | 0% | 400 | - | -0.82% | - | - |
09/05 | 303 | 303 | 303 | 303 | -0.82% | 400 | - | -0.82% | - | - |
09/02 | 308 | 308 | 305 | 305 | -0.81% | 2,000 | - | 0% | - | - |
09/01 | 308 | 308 | 308 | 308 | +1.65% | 400 | - | +0.49% | - | - |