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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 1,060 | 1,070 | 1,050 | 1,050 | -0.94% | 41,680 | - | -5.41% | - | - |
| 03/29 | 1,040 | 1,080 | 1,040 | 1,060 | +1.92% | 69,430 | - | -4.93% | - | - |
| 03/28 | 1,050 | 1,060 | 1,040 | 1,040 | -1.89% | 53,980 | - | -7.14% | - | - |
| 03/27 | 1,060 | 1,070 | 1,050 | 1,060 | +0.95% | 103,540 | - | -5.69% | - | - |
| 03/26 | 1,100 | 1,100 | 1,040 | 1,050 | -3.67% | 137,360 | - | -6.67% | - | - |
| 03/23 | 1,110 | 1,110 | 1,090 | 1,090 | -1.8% | 57,600 | - | -3.63% | - | - |
| 03/22 | 1,110 | 1,110 | 1,100 | 1,110 | 0% | 39,000 | - | -2.29% | - | - |
| 03/21 | 1,110 | 1,120 | 1,110 | 1,110 | 0% | 36,480 | - | -2.72% | - | - |
| 03/19 | 1,110 | 1,120 | 1,110 | 1,110 | 0% | 59,650 | - | -3.14% | - | - |
| 03/16 | 1,120 | 1,120 | 1,110 | 1,110 | 0% | 87,750 | - | -3.48% | - | - |
| 03/15 | 1,130 | 1,140 | 1,110 | 1,110 | -1.77% | 69,390 | - | -3.9% | - | - |
| 03/14 | 1,120 | 1,140 | 1,120 | 1,130 | +1.8% | 155,530 | - | -2.67% | - | - |
| 03/13 | 1,120 | 1,130 | 1,110 | 1,110 | -0.89% | 52,180 | - | -4.88% | - | - |
| 03/12 | 1,130 | 1,140 | 1,120 | 1,120 | -0.88% | 62,970 | - | -4.6% | - | - |
| 03/09 | 1,130 | 1,140 | 1,110 | 1,130 | +0.89% | 134,190 | - | -4.4% | - | - |
| 03/08 | 1,130 | 1,140 | 1,110 | 1,120 | -0.88% | 62,810 | - | -5.56% | - | - |
| 03/07 | 1,140 | 1,140 | 1,120 | 1,130 | -0.88% | 108,610 | - | -5.12% | - | - |
| 03/06 | 1,120 | 1,150 | 1,120 | 1,140 | 0% | 162,020 | - | -4.68% | - | - |
| 03/05 | 1,130 | 1,170 | 1,110 | 1,140 | +0.88% | 198,120 | - | -5% | - | - |
| 03/02 | 1,120 | 1,130 | 1,110 | 1,130 | +0.89% | 71,640 | - | -6.15% | - | - |
| 03/01 | 1,120 | 1,130 | 1,110 | 1,120 | 0% | 31,900 | - | -7.28% | - | - |
| 02/29 | 1,130 | 1,150 | 1,110 | 1,120 | -0.88% | 105,870 | - | -7.59% | - | - |
| 02/28 | 1,130 | 1,140 | 1,110 | 1,130 | -1.74% | 86,000 | - | -7.07% | - | - |
| 02/27 | 1,160 | 1,170 | 1,140 | 1,150 | -2.54% | 94,170 | - | -5.89% | - | - |
| 02/24 | 1,190 | 1,190 | 1,170 | 1,180 | 0% | 69,340 | - | -3.99% | - | - |
| 02/23 | 1,180 | 1,190 | 1,160 | 1,180 | 0% | 75,780 | - | -4.14% | - | - |
| 02/22 | 1,150 | 1,190 | 1,140 | 1,180 | +4.42% | 192,910 | - | -4.84% | - | - |
| 02/21 | 1,090 | 1,150 | 1,060 | 1,130 | +3.67% | 290,530 | - | -9.02% | - | - |
| 02/20 | 1,210 | 1,220 | 1,090 | 1,090 | -9.92% | 315,150 | - | -12.17% | - | - |
| 02/17 | 1,210 | 1,220 | 1,200 | 1,210 | -0.82% | 114,300 | - | -1.63% | - | - |
| 02/16 | 1,230 | 1,230 | 1,210 | 1,220 | 0% | 78,440 | - | +0.58% | - | - |
| 02/15 | 1,230 | 1,250 | 1,220 | 1,220 | -0.81% | 113,170 | - | +2.09% | - | - |
| 02/14 | 1,200 | 1,240 | 1,200 | 1,230 | +1.65% | 151,470 | - | +4.41% | - | - |
| 02/13 | 1,230 | 1,230 | 1,210 | 1,210 | -3.2% | 286,430 | - | +4.22% | - | - |
| 02/10 | 1,250 | 1,260 | 1,230 | 1,250 | -0.79% | 147,580 | - | +9.36% | - | - |
| 02/09 | 1,260 | 1,270 | 1,230 | 1,260 | -1.56% | 256,820 | - | +12.1% | - | - |
| 02/08 | 1,270 | 1,290 | 1,240 | 1,280 | +0.79% | 319,050 | - | +16.05% | - | - |
| 02/07 | 1,330 | 1,360 | 1,230 | 1,270 | -5.22% | 1,926,010 | - | +17.59% | - | - |
| 02/06 | 1,240 | 1,350 | 1,220 | 1,340 | +8.94% | 2,293,300 | - | +26.65% | - | - |
| 02/03 | 1,230 | 1,250 | 1,190 | 1,230 | -0.81% | 576,060 | - | +19.19% | - | - |
| 02/02 | 1,230 | 1,270 | 1,220 | 1,240 | 0% | 410,920 | - | +22.65% | - | - |
| 02/01 | 1,280 | 1,300 | 1,210 | 1,240 | 0% | 1,313,010 | - | +25.25% | - | - |
| 01/31 | 1,250 | 1,260 | 1,240 | 1,240 | -0.8% | 270,270 | - | +27.84% | - | - |
| 01/30 | 1,250 | 1,320 | 1,230 | 1,250 | +1.63% | 1,475,760 | - | +31.72% | - | - |
| 01/27 | 1,230 | 1,250 | 1,220 | 1,230 | +0.82% | 424,280 | - | +32.54% | - | - |
| 01/26 | 1,240 | 1,310 | 1,210 | 1,220 | -0.81% | 1,179,620 | - | +34.36% | - | - |
| 01/25 | 1,270 | 1,280 | 1,230 | 1,230 | -3.91% | 881,560 | - | +38.51% | - | - |
| 01/24 | 1,290 | 1,330 | 1,220 | 1,280 | -2.29% | 1,548,040 | - | +47.47% | - | - |
| 01/23 | 1,210 | 1,320 | 1,190 | 1,310 | +5.65% | 1,789,190 | - | +54.66% | - | - |
| 01/20 | 1,340 | 1,350 | 1,190 | 1,240 | -11.43% | 3,193,870 | - | +50.3% | - | - |
| 01/19 | 1,230 | 1,410 | 1,220 | 1,400 | +12.9% | 8,904,920 | - | +73.7% | - | - |
| 01/18 | 1,150 | 1,490 | 1,040 | 1,240 | +12.73% | 11,157,970 | - | +58.97% | - | - |
| 01/17 | 800 | 1,100 | 800 | 1,100 | +37.5% | 2,026,390 | - | +44.36% | - | - |
| 01/16 | 800 | 800 | 780 | 800 | +1.27% | 92,310 | - | +6.95% | - | - |
| 01/13 | 790 | 800 | 790 | 790 | +1.28% | 65,440 | - | +5.9% | - | - |
| 01/12 | 800 | 810 | 780 | 780 | -2.5% | 37,970 | - | +4.7% | - | - |
| 01/11 | 810 | 820 | 790 | 800 | 0% | 207,010 | - | +7.53% | - | - |
| 01/10 | 750 | 800 | 750 | 800 | +6.67% | 180,830 | - | +7.96% | - | - |
| 01/06 | 760 | 770 | 740 | 750 | -2.6% | 50,650 | - | +1.63% | - | - |
| 01/05 | 750 | 770 | 740 | 770 | +2.67% | 111,130 | - | +4.48% | - | - |
| 01/04 | 720 | 750 | 720 | 750 | +5.63% | 90,940 | - | +2.18% | - | - |
| 2011 |
| 12/30 | 710 | 720 | 700 | 710 | +1.43% | 35,430 | - | -3.01% | - | - |
| 12/29 | 710 | 710 | 700 | 700 | 0% | 6,070 | - | -4.24% | - | - |
| 12/28 | 710 | 720 | 700 | 700 | -1.41% | 13,440 | - | -4.24% | - | - |
| 12/27 | 710 | 720 | 710 | 710 | -1.39% | 33,970 | - | -3.01% | - | - |
| 12/26 | 720 | 730 | 710 | 720 | 0% | 99,400 | - | -1.64% | - | - |
| 12/22 | 740 | 740 | 720 | 720 | -1.37% | 32,020 | - | -1.77% | - | - |
| 12/21 | 730 | 730 | 720 | 730 | 0% | 39,550 | - | -0.54% | - | - |
| 12/20 | 710 | 730 | 710 | 730 | +2.82% | 27,150 | - | -0.82% | - | - |
| 12/19 | 740 | 740 | 710 | 710 | -2.74% | 52,230 | - | -3.66% | - | - |
| 12/16 | 740 | 740 | 730 | 730 | 0% | 23,440 | - | -1.35% | - | - |
| 12/15 | 750 | 750 | 730 | 730 | -3.95% | 33,020 | - | -1.48% | - | - |
| 12/14 | 750 | 760 | 750 | 760 | 0% | 10,780 | - | +2.15% | - | - |
| 12/13 | 760 | 770 | 750 | 760 | 0% | 26,880 | - | +2.15% | - | - |
| 12/12 | 770 | 770 | 750 | 760 | 0% | 22,790 | - | +1.88% | - | - |
| 12/09 | 760 | 760 | 750 | 760 | -1.3% | 46,520 | - | +1.6% | - | - |
| 12/08 | 760 | 790 | 750 | 770 | +2.67% | 132,530 | - | +2.94% | - | - |
| 12/07 | 750 | 760 | 750 | 750 | 0% | 16,890 | - | 0% | - | - |
| 12/06 | 780 | 790 | 750 | 750 | -2.6% | 72,910 | - | -0.13% | - | - |
| 12/05 | 760 | 780 | 750 | 770 | +1.32% | 70,560 | - | +2.39% | - | - |
| 12/02 | 740 | 760 | 720 | 760 | +4.11% | 76,850 | - | +1.06% | - | - |
| 12/01 | 740 | 740 | 720 | 730 | 0% | 41,530 | - | -2.8% | - | - |
| 11/30 | 720 | 730 | 700 | 730 | +2.82% | 84,300 | - | -2.93% | - | - |
| 11/29 | 710 | 710 | 700 | 710 | +1.43% | 30,980 | - | -5.84% | - | - |
| 11/28 | 700 | 710 | 690 | 700 | +1.45% | 49,110 | - | -7.41% | - | - |
| 11/25 | 710 | 710 | 690 | 690 | -1.43% | 74,390 | - | -9.09% | - | - |
| 11/24 | 690 | 700 | 690 | 700 | 0% | 24,620 | - | -8.02% | - | - |
| 11/22 | 700 | 710 | 690 | 700 | -2.78% | 70,350 | - | -8.38% | - | - |
| 11/21 | 720 | 730 | 700 | 720 | 0% | 55,530 | - | -6.25% | - | - |
| 11/18 | 720 | 730 | 720 | 720 | -1.37% | 47,230 | - | -6.74% | - | - |
| 11/17 | 760 | 760 | 720 | 730 | -2.67% | 78,410 | - | -6.05% | - | - |
| 11/16 | 770 | 770 | 750 | 750 | -2.6% | 65,020 | - | -3.85% | - | - |
| 11/15 | 760 | 780 | 760 | 770 | 0% | 41,430 | - | -1.66% | - | - |
| 11/14 | 780 | 780 | 750 | 770 | -1.28% | 72,150 | - | -1.91% | - | - |
| 11/11 | 760 | 780 | 750 | 780 | +2.63% | 60,650 | - | -0.76% | - | - |
| 11/10 | 780 | 780 | 750 | 760 | -3.8% | 87,260 | - | -3.55% | - | - |
| 11/09 | 780 | 790 | 770 | 790 | +2.6% | 36,540 | - | -0.13% | - | - |
| 11/08 | 810 | 820 | 770 | 770 | -4.94% | 126,420 | - | -2.53% | - | - |
| 11/07 | 790 | 820 | 790 | 810 | +1.25% | 105,350 | - | +2.14% | - | - |
| 11/04 | 790 | 800 | 780 | 800 | +2.56% | 50,460 | - | +0.5% | - | - |
