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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 970 | 990 | 970 | 990 | +1.02% | 1,700 | - | -1.1% | - | - |
| 03/29 | 980 | 980 | 970 | 980 | +2.08% | 1,900 | - | -2.2% | - | - |
| 03/28 | 970 | 980 | 950 | 960 | -1.03% | 1,200 | - | -4.19% | - | - |
| 03/27 | 970 | 980 | 950 | 970 | +1.04% | 3,300 | - | -3.19% | - | - |
| 03/26 | 980 | 980 | 950 | 960 | -2.04% | 5,400 | - | -4% | - | - |
| 03/23 | 980 | 990 | 970 | 980 | 0% | 1,200 | - | -1.9% | - | - |
| 03/22 | 990 | 990 | 980 | 980 | -1.01% | 1,100 | - | -1.71% | - | - |
| 03/21 | 1,000 | 1,000 | 970 | 990 | -1% | 3,800 | - | -0.6% | - | - |
| 03/19 | 990 | 1,000 | 970 | 1,000 | 0% | 4,700 | - | +0.4% | - | - |
| 03/16 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 600 | - | +0.5% | - | - |
| 03/15 | 1,000 | 1,010 | 1,000 | 1,010 | +1% | 3,100 | - | +1.51% | - | - |
| 03/14 | 1,000 | 1,020 | 1,000 | 1,000 | 0% | 6,600 | - | +0.6% | - | - |
| 03/13 | 1,000 | 1,010 | 990 | 1,000 | 0% | 8,100 | - | +0.5% | - | - |
| 03/12 | 1,030 | 1,030 | 1,000 | 1,000 | -0.99% | 7,600 | - | +0.4% | - | - |
| 03/09 | 1,020 | 1,020 | 1,010 | 1,010 | 0% | 2,600 | - | +1.2% | - | - |
| 03/08 | 1,020 | 1,020 | 1,000 | 1,010 | -0.98% | 4,300 | - | +1.2% | - | - |
| 03/07 | 1,000 | 1,020 | 990 | 1,020 | 0% | 4,600 | - | +2.41% | - | - |
| 03/06 | 1,030 | 1,030 | 980 | 1,020 | +2% | 14,100 | - | +2.62% | - | - |
| 03/05 | 1,020 | 1,050 | 1,000 | 1,000 | -3.85% | 9,600 | - | +1.01% | - | - |
| 03/02 | 1,060 | 1,060 | 1,020 | 1,040 | -0.95% | 4,000 | - | +5.26% | - | - |
| 03/01 | 1,020 | 1,090 | 1,020 | 1,050 | +2.94% | 27,500 | - | +6.49% | - | - |
| 02/29 | 1,060 | 1,060 | 1,020 | 1,020 | -0.97% | 22,100 | - | +4.08% | - | - |
| 02/28 | 1,040 | 1,050 | 1,010 | 1,030 | +3% | 15,800 | - | +5.42% | - | - |
| 02/27 | 1,020 | 1,020 | 1,000 | 1,000 | 0% | 9,900 | - | +2.67% | - | - |
| 02/24 | 1,010 | 1,030 | 990 | 1,000 | -1.96% | 17,600 | - | +2.88% | - | - |
| 02/23 | 990 | 1,030 | 960 | 1,020 | +4.08% | 18,500 | - | +5.37% | - | - |
| 02/22 | 950 | 990 | 950 | 980 | +3.16% | 9,600 | - | +1.45% | - | - |
| 02/21 | 940 | 950 | 940 | 950 | +2.15% | 3,100 | - | -1.55% | - | - |
| 02/20 | 930 | 950 | 930 | 930 | 0% | 4,800 | - | -3.63% | - | - |
| 02/17 | 930 | 960 | 930 | 930 | 0% | 5,500 | - | -3.53% | - | - |
| 02/16 | 950 | 950 | 920 | 930 | -2.11% | 7,900 | - | -3.33% | - | - |
| 02/15 | 970 | 970 | 910 | 950 | -5% | 35,100 | - | -1.04% | - | - |
| 02/14 | 970 | 1,000 | 970 | 1,000 | +3.09% | 4,600 | - | +4.49% | - | - |
| 02/13 | 1,000 | 1,000 | 970 | 970 | -3% | 6,300 | - | +2% | - | - |
| 02/10 | 1,000 | 1,010 | 980 | 1,000 | 0% | 8,200 | - | +5.82% | - | - |
| 02/09 | 1,010 | 1,020 | 1,000 | 1,000 | -0.99% | 7,900 | - | +6.5% | - | - |
| 02/08 | 1,030 | 1,040 | 1,000 | 1,010 | -1.94% | 13,200 | - | +8.49% | - | - |
| 02/07 | 1,050 | 1,090 | 1,010 | 1,030 | -1.9% | 29,800 | - | +11.71% | - | - |
| 02/06 | 1,020 | 1,130 | 1,000 | 1,050 | +5% | 68,900 | - | +15.13% | - | - |
| 02/03 | 990 | 1,000 | 970 | 1,000 | +2.04% | 12,900 | - | +10.99% | - | - |
| 02/02 | 970 | 990 | 970 | 980 | +2.08% | 7,100 | - | +9.74% | - | - |
| 02/01 | 930 | 980 | 930 | 960 | +3.23% | 12,500 | - | +8.6% | - | - |
| 01/31 | 940 | 950 | 930 | 930 | -2.11% | 7,300 | - | +5.92% | - | - |
| 01/30 | 980 | 980 | 950 | 950 | -2.06% | 8,500 | - | +8.94% | - | - |
| 01/27 | 920 | 1,000 | 920 | 970 | +6.59% | 24,200 | - | +12.01% | - | - |
| 01/26 | 950 | 960 | 910 | 910 | -4.21% | 6,500 | - | +5.81% | - | - |
| 01/25 | 930 | 950 | 930 | 950 | +1.06% | 5,100 | - | +10.85% | - | - |
| 01/24 | 960 | 960 | 920 | 940 | -2.08% | 3,700 | - | +10.33% | - | - |
| 01/23 | 920 | 960 | 920 | 960 | +5.49% | 2,800 | - | +13.07% | - | - |
| 01/20 | 950 | 950 | 910 | 910 | -4.21% | 7,400 | - | +7.82% | - | - |
| 01/19 | 950 | 960 | 940 | 950 | -1.04% | 8,600 | - | +12.83% | - | - |
| 01/18 | 1,000 | 1,000 | 940 | 960 | +1.05% | 25,900 | - | +14.7% | - | - |
| 01/17 | 910 | 1,050 | 880 | 950 | +5.56% | 52,700 | - | +14.18% | - | - |
| 01/16 | 880 | 910 | 880 | 900 | 0% | 5,100 | - | +8.83% | - | - |
| 01/13 | 880 | 910 | 870 | 900 | +3.45% | 8,300 | - | +9.22% | - | - |
| 01/12 | 870 | 890 | 870 | 870 | 0% | 5,200 | - | +5.97% | - | - |
| 01/11 | 880 | 920 | 850 | 870 | +2.35% | 22,000 | - | +6.1% | - | - |
| 01/10 | 830 | 860 | 830 | 850 | +2.41% | 7,400 | - | +4.04% | - | - |
| 01/06 | 830 | 840 | 830 | 830 | -1.19% | 3,700 | - | +1.97% | - | - |
| 01/05 | 810 | 840 | 810 | 840 | +5% | 3,000 | - | +3.32% | - | - |
| 01/04 | 800 | 820 | 780 | 800 | 0% | 1,900 | - | -1.23% | - | - |
| 2011 |
| 12/30 | 800 | 800 | 800 | 800 | +2.56% | 2,300 | - | -1.11% | - | - |
| 12/29 | 780 | 780 | 780 | 780 | +1.3% | 900 | - | -3.58% | - | - |
| 12/28 | 790 | 790 | 770 | 770 | -2.53% | 1,000 | - | -4.82% | - | - |
| 12/27 | 770 | 790 | 770 | 790 | +2.6% | 2,200 | - | -2.35% | - | - |
| 12/26 | 800 | 800 | 770 | 770 | -3.75% | 3,500 | - | -4.58% | - | - |
| 12/22 | 800 | 830 | 800 | 800 | +1.27% | 4,100 | - | -0.99% | - | - |
| 12/21 | 810 | 810 | 790 | 790 | -1.25% | 2,200 | - | -1.99% | - | - |
| 12/20 | 790 | 800 | 770 | 800 | -1.23% | 2,300 | - | -0.74% | - | - |
| 12/19 | 820 | 820 | 800 | 810 | -3.57% | 3,000 | - | +0.5% | - | - |
| 12/16 | 820 | 840 | 810 | 840 | +1.2% | 1,800 | - | +4.48% | - | - |
| 12/15 | 840 | 840 | 810 | 830 | -2.35% | 4,600 | - | +3.49% | - | - |
| 12/14 | 850 | 860 | 830 | 850 | 0% | 6,100 | - | +5.99% | - | - |
| 12/13 | 840 | 850 | 820 | 850 | 0% | 3,100 | - | +6.25% | - | - |
| 12/12 | 820 | 860 | 820 | 850 | +3.66% | 6,700 | - | +6.38% | - | - |
| 12/09 | 820 | 820 | 810 | 820 | -1.2% | 1,800 | - | +2.76% | - | - |
| 12/08 | 840 | 840 | 810 | 830 | 0% | 2,300 | - | +4.14% | - | - |
| 12/07 | 820 | 840 | 820 | 830 | +1.22% | 1,000 | - | +4.4% | - | - |
| 12/06 | 840 | 880 | 810 | 820 | -2.38% | 4,900 | - | +3.14% | - | - |
| 12/05 | 860 | 880 | 840 | 840 | +1.2% | 13,000 | - | +5.66% | - | - |
| 12/02 | 820 | 870 | 820 | 830 | +2.47% | 16,500 | - | +4.4% | - | - |
| 12/01 | 810 | 810 | 780 | 810 | +3.85% | 8,800 | - | +1.76% | - | - |
| 11/30 | 800 | 800 | 770 | 780 | -1.27% | 2,100 | - | -2.13% | - | - |
| 11/29 | 790 | 790 | 780 | 790 | +2.6% | 1,000 | - | -1.5% | - | - |
| 11/28 | 780 | 790 | 760 | 770 | -1.28% | 1,600 | - | -4.47% | - | - |
| 11/25 | 790 | 790 | 770 | 780 | -1.27% | 1,900 | - | -3.7% | - | - |
| 11/24 | 780 | 790 | 740 | 790 | +1.28% | 2,300 | - | -2.95% | - | - |
| 11/22 | 740 | 780 | 730 | 780 | +1.3% | 3,000 | - | -4.65% | - | - |
| 11/21 | 750 | 770 | 750 | 770 | +2.67% | 1,400 | - | -6.21% | - | - |
| 11/18 | 760 | 770 | 730 | 750 | -3.85% | 3,100 | - | -8.98% | - | - |
| 11/17 | 760 | 780 | 760 | 780 | +1.3% | 1,800 | - | -6.02% | - | - |
| 11/16 | 800 | 800 | 770 | 770 | -2.53% | 4,200 | - | -7.23% | - | - |
| 11/15 | 800 | 800 | 790 | 790 | 0% | 4,300 | - | -4.82% | - | - |
| 11/14 | 780 | 820 | 780 | 790 | +2.6% | 7,700 | - | -4.7% | - | - |
| 11/11 | 780 | 780 | 770 | 770 | -1.28% | 2,700 | - | -6.89% | - | - |
| 11/10 | 810 | 810 | 770 | 780 | -4.88% | 6,100 | - | -5.57% | - | - |
| 11/09 | 810 | 830 | 800 | 820 | +1.23% | 3,600 | - | -0.73% | - | - |
| 11/08 | 830 | 830 | 810 | 810 | -2.41% | 3,200 | - | -1.82% | - | - |
| 11/07 | 820 | 840 | 810 | 830 | +1.22% | 3,100 | - | +0.61% | - | - |
| 11/04 | 800 | 830 | 800 | 820 | +3.8% | 2,300 | - | -0.49% | - | - |
