株価チャート
2011/09/06～2012/03/30
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2012 |
| 03/30 | 1,135 | 1,140 | 1,135 | 1,140 | -2.56% | 600 | - | -4.84% | - | - |
| 03/29 | 1,170 | 1,170 | 1,170 | 1,170 | -2.9% | 200 | - | -2.34% | - | - |
| 03/28 | 1,205 | 1,205 | 1,205 | 1,205 | -1.23% | 200 | - | +0.58% | - | - |
| 03/27 | 1,205 | 1,225 | 1,205 | 1,220 | +1.67% | 2,400 | - | +2.09% | - | - |
| 03/26 | 1,190 | 1,200 | 1,190 | 1,200 | -0.41% | 1,000 | - | +0.59% | - | - |
| 03/23 | 1,220 | 1,220 | 1,190 | 1,205 | +0.42% | 1,400 | - | +1.18% | - | - |
| 03/21 | 1,210 | 1,210 | 1,200 | 1,200 | -0.83% | 4,000 | - | +0.84% | - | - |
| 03/19 | 1,200 | 1,210 | 1,195 | 1,210 | +1.68% | 1,400 | - | +1.77% | - | - |
| 03/16 | 1,170 | 1,190 | 1,170 | 1,190 | -2.06% | 1,400 | - | +0.17% | - | - |
| 03/15 | 1,205 | 1,215 | 1,205 | 1,215 | 0% | 600 | - | +2.36% | - | - |
| 03/14 | 1,220 | 1,220 | 1,215 | 1,215 | +0.41% | 1,000 | - | +2.62% | - | - |
| 03/13 | 1,210 | 1,210 | 1,210 | 1,210 | +1.26% | 200 | - | +2.46% | - | - |
| 03/12 | 1,200 | 1,200 | 1,195 | 1,195 | -0.42% | 400 | - | +1.44% | - | - |
| 03/09 | 1,200 | 1,200 | 1,200 | 1,200 | -1.23% | 400 | - | +2.13% | - | - |
| 03/07 | 1,205 | 1,215 | 1,205 | 1,215 | -0.41% | 400 | - | +3.67% | - | - |
| 03/06 | 1,210 | 1,220 | 1,210 | 1,220 | +1.24% | 400 | - | +4.36% | - | - |
| 03/05 | 1,200 | 1,205 | 1,200 | 1,205 | +0.84% | 800 | - | +3.34% | - | - |
| 03/02 | 1,200 | 1,200 | 1,195 | 1,195 | -0.42% | 400 | - | +2.75% | - | - |
| 03/01 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | - | +3.36% | - | - |
| 02/29 | 1,195 | 1,200 | 1,195 | 1,200 | +0.42% | 1,000 | - | +3.45% | - | - |
| 02/28 | 1,190 | 1,195 | 1,190 | 1,195 | +1.27% | 400 | - | +3.28% | - | - |
| 02/27 | 1,180 | 1,180 | 1,180 | 1,180 | -1.67% | 1,000 | - | +2.16% | - | - |
| 02/24 | 1,190 | 1,200 | 1,190 | 1,200 | +1.27% | 400 | - | +3.99% | - | - |
| 02/23 | 1,185 | 1,185 | 1,185 | 1,185 | +1.28% | 200 | - | +3.04% | - | - |
| 02/22 | 1,165 | 1,170 | 1,165 | 1,170 | +0.86% | 400 | - | +2.01% | - | - |
| 02/21 | 1,155 | 1,165 | 1,155 | 1,160 | +0.87% | 600 | - | +1.31% | - | - |
| 02/20 | 1,160 | 1,160 | 1,150 | 1,150 | 0% | 600 | - | +0.7% | - | - |
| 02/16 | 1,150 | 1,150 | 1,150 | 1,150 | -0.86% | 400 | - | +0.88% | - | - |
| 02/15 | 1,160 | 1,160 | 1,160 | 1,160 | +0.43% | 400 | - | +1.93% | - | - |
| 02/13 | 1,175 | 1,175 | 1,135 | 1,155 | -1.7% | 2,000 | - | +1.67% | - | - |
| 02/10 | 1,180 | 1,180 | 1,175 | 1,175 | 0% | 400 | - | +3.71% | - | - |
| 02/09 | 1,185 | 1,185 | 1,160 | 1,175 | -0.84% | 800 | - | +3.98% | - | - |
| 02/08 | 1,160 | 1,185 | 1,160 | 1,185 | +2.6% | 1,400 | - | +5.33% | - | - |
| 02/07 | 1,165 | 1,165 | 1,155 | 1,155 | 0% | 400 | - | +2.94% | - | - |
| 02/06 | 1,165 | 1,165 | 1,155 | 1,155 | +2.21% | 800 | - | +3.22% | - | - |
| 02/03 | 1,135 | 1,150 | 1,130 | 1,130 | 0% | 1,600 | - | +1.16% | - | - |
| 02/02 | 1,135 | 1,135 | 1,130 | 1,130 | 0% | 1,000 | - | +1.16% | - | - |
| 02/01 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 400 | - | +1.25% | - | - |
| 01/31 | 1,130 | 1,130 | 1,130 | 1,130 | -0.44% | 200 | - | +1.25% | - | - |
| 01/30 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 200 | - | +1.7% | - | - |
| 01/27 | 1,105 | 1,135 | 1,105 | 1,135 | -0.44% | 2,200 | - | +1.79% | - | - |
| 01/26 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 800 | - | +2.15% | - | - |
| 01/25 | 1,135 | 1,155 | 1,135 | 1,140 | -2.56% | 2,200 | - | +2.15% | - | - |
| 01/24 | 1,140 | 1,170 | 1,140 | 1,170 | +3.08% | 800 | - | +4.84% | - | - |
| 01/23 | 1,135 | 1,135 | 1,135 | 1,135 | -1.73% | 200 | - | +1.98% | - | - |
| 01/20 | 1,140 | 1,155 | 1,135 | 1,155 | +1.76% | 1,400 | - | +3.77% | - | - |
| 01/18 | 1,125 | 1,140 | 1,125 | 1,135 | +1.34% | 600 | - | +2.07% | - | - |
| 01/17 | 1,115 | 1,120 | 1,115 | 1,120 | +1.36% | 1,200 | - | +0.81% | - | - |
| 01/16 | 1,105 | 1,105 | 1,105 | 1,105 | -0.45% | 600 | - | -0.54% | - | - |
| 01/13 | 1,100 | 1,110 | 1,100 | 1,110 | +0.91% | 400 | - | -0.18% | - | - |
| 01/10 | 1,100 | 1,105 | 1,100 | 1,100 | 0% | 1,800 | - | -0.99% | - | - |
| 01/06 | 1,100 | 1,100 | 1,095 | 1,100 | 0% | 2,000 | - | -0.9% | - | - |
| 01/05 | 1,100 | 1,100 | 1,100 | 1,100 | +0.92% | 1,000 | - | -0.9% | - | - |
| 01/04 | 1,095 | 1,095 | 1,090 | 1,090 | -0.46% | 1,000 | - | -1.8% | - | - |
| 2011 |
| 12/30 | 1,095 | 1,095 | 1,095 | 1,095 | 0% | 200 | - | -1.53% | - | - |
| 12/28 | 1,075 | 1,095 | 1,075 | 1,095 | +3.3% | 2,400 | - | -1.53% | - | - |
| 12/26 | 1,090 | 1,095 | 1,060 | 1,060 | -3.2% | 3,800 | - | -4.76% | - | - |
| 12/21 | 1,095 | 1,095 | 1,095 | 1,095 | 0% | 200 | - | -1.88% | - | - |
| 12/20 | 1,100 | 1,100 | 1,095 | 1,095 | -0.45% | 1,400 | - | -1.97% | - | - |
| 12/19 | 1,100 | 1,100 | 1,100 | 1,100 | -1.35% | 400 | - | -1.7% | - | - |
| 12/16 | 1,110 | 1,115 | 1,110 | 1,115 | +0.9% | 600 | - | -0.45% | - | - |
| 12/15 | 1,125 | 1,125 | 1,090 | 1,105 | -2.21% | 2,600 | - | -1.34% | - | - |
| 12/13 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 600 | - | +0.8% | - | - |
| 12/12 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 200 | - | +0.89% | - | - |
| 12/09 | 1,135 | 1,135 | 1,130 | 1,130 | -0.88% | 400 | - | +0.89% | - | - |
| 12/07 | 1,135 | 1,140 | 1,135 | 1,140 | -0.87% | 400 | - | +1.79% | - | - |
| 12/06 | 1,150 | 1,150 | 1,150 | 1,150 | +0.44% | 400 | - | +2.68% | - | - |
| 12/05 | 1,105 | 1,145 | 1,105 | 1,145 | +4.09% | 1,400 | - | +2.32% | - | - |
| 12/01 | 1,100 | 1,100 | 1,100 | 1,100 | -2.22% | 1,000 | - | -1.79% | - | - |
| 11/29 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 400 | - | +0.27% | - | - |
| 11/28 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 200 | - | 0% | - | - |
| 11/25 | 1,125 | 1,125 | 1,125 | 1,125 | +0.45% | 1,000 | - | -0.18% | - | - |
| 11/24 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 200 | - | -0.88% | - | - |
| 11/22 | 1,120 | 1,120 | 1,120 | 1,120 | +3.7% | 200 | - | -1.06% | - | - |
| 11/18 | 1,080 | 1,080 | 1,080 | 1,080 | -0.92% | 200 | - | -4.85% | - | - |
| 11/16 | 1,090 | 1,090 | 1,090 | 1,090 | -0.46% | 200 | - | -4.3% | - | - |
| 11/11 | 1,095 | 1,095 | 1,095 | 1,095 | 0% | 400 | - | -4.28% | - | - |
| 11/10 | 1,095 | 1,095 | 1,095 | 1,095 | -3.52% | 400 | - | -4.7% | - | - |
| 10/31 | 1,135 | 1,135 | 1,135 | 1,135 | +2.25% | 400 | - | -1.48% | - | - |
| 10/28 | 1,115 | 1,115 | 1,100 | 1,110 | -0.45% | 2,000 | - | -3.98% | - | - |
| 10/25 | 1,115 | 1,115 | 1,115 | 1,115 | -1.33% | 200 | - | -4.04% | - | - |
| 10/20 | 1,130 | 1,130 | 1,130 | 1,130 | +0.89% | 200 | - | -3% | - | - |
| 10/19 | 1,140 | 1,140 | 1,120 | 1,120 | -3.03% | 600 | - | -4.27% | - | - |
| 10/18 | 1,155 | 1,155 | 1,155 | 1,155 | +3.59% | 200 | - | -1.53% | - | - |
| 10/17 | 1,115 | 1,115 | 1,115 | 1,115 | +0.9% | 200 | - | -5.11% | - | - |
| 10/14 | 1,105 | 1,105 | 1,105 | 1,105 | -3.07% | 400 | - | -6.2% | - | - |
| 10/13 | 1,120 | 1,140 | 1,120 | 1,140 | +2.24% | 800 | - | -3.55% | - | - |
| 10/12 | 1,100 | 1,115 | 1,100 | 1,115 | -1.33% | 800 | - | -5.91% | - | - |
| 10/11 | 1,130 | 1,130 | 1,130 | 1,130 | +1.8% | 200 | - | -5.04% | - | - |
| 10/04 | 1,110 | 1,110 | 1,110 | 1,110 | -3.48% | 200 | - | -7.11% | - | - |
| 09/30 | 1,145 | 1,175 | 1,095 | 1,150 | +2.68% | 3,400 | 30億1300万 | -4.17% | 10.35 | - |
| 09/29 | 1,095 | 1,120 | 1,095 | 1,120 | -4.68% | 800 | - | -6.98% | - | - |
| 09/28 | 1,175 | 1,175 | 1,175 | 1,175 | +1.73% | 200 | - | -2.97% | - | - |
| 09/26 | 1,115 | 1,155 | 1,115 | 1,155 | -2.94% | 800 | - | -5.02% | - | - |
| 09/21 | 1,190 | 1,190 | 1,190 | 1,190 | +0.42% | 200 | - | -2.54% | - | - |
| 09/20 | 1,185 | 1,185 | 1,185 | 1,185 | -1.25% | 200 | - | -3.19% | - | - |
| 09/16 | 1,170 | 1,200 | 1,170 | 1,200 | +3% | 1,400 | - | -2.36% | - | - |
| 09/13 | 1,165 | 1,165 | 1,165 | 1,165 | -2.1% | 200 | - | -5.44% | - | - |
| 09/12 | 1,190 | 1,190 | 1,190 | 1,190 | +0.42% | 200 | - | -3.88% | - | - |
| 09/06 | 1,185 | 1,185 | 1,185 | 1,185 | -3.27% | 200 | - | -4.51% | - | - |
