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 | 1,020 | 1,020 | 1,000 | 1,000 | -0.99% | 7,900 | - | -2.63% | - | - |
| 03/29 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 7,400 | - | -1.85% | - | - |
| 03/28 | 1,010 | 1,020 | 990 | 1,020 | +0.99% | 10,800 | - | -1.07% | - | - |
| 03/27 | 1,020 | 1,020 | 1,010 | 1,010 | 0% | 6,300 | - | -2.23% | - | - |
| 03/26 | 1,020 | 1,030 | 1,010 | 1,010 | -0.98% | 5,100 | - | -2.23% | - | - |
| 03/23 | 1,030 | 1,040 | 1,020 | 1,020 | -0.97% | 14,500 | - | -1.26% | - | - |
| 03/22 | 1,020 | 1,040 | 1,020 | 1,030 | +0.98% | 6,800 | - | -0.19% | - | - |
| 03/21 | 1,030 | 1,040 | 1,020 | 1,020 | -0.97% | 9,400 | - | -1.07% | - | - |
| 03/19 | 1,030 | 1,040 | 1,030 | 1,030 | -0.96% | 4,900 | - | 0% | - | - |
| 03/16 | 1,020 | 1,040 | 1,020 | 1,040 | +0.97% | 5,700 | - | +1.07% | - | - |
| 03/15 | 1,030 | 1,030 | 1,020 | 1,030 | -0.96% | 12,900 | - | +0.39% | - | - |
| 03/14 | 1,060 | 1,060 | 1,030 | 1,040 | 0% | 23,900 | - | +1.56% | - | - |
| 03/13 | 1,040 | 1,060 | 1,040 | 1,040 | +0.97% | 14,300 | - | +1.66% | - | - |
| 03/12 | 1,030 | 1,050 | 1,030 | 1,030 | +0.98% | 19,800 | - | +0.88% | - | - |
| 03/09 | 1,030 | 1,040 | 1,020 | 1,020 | -0.97% | 11,300 | - | +0.1% | - | - |
| 03/08 | 1,030 | 1,030 | 1,020 | 1,030 | +0.98% | 9,800 | - | +1.28% | - | - |
| 03/07 | 1,000 | 1,020 | 1,000 | 1,020 | +0.99% | 6,600 | - | +0.39% | - | - |
| 03/06 | 1,010 | 1,020 | 1,000 | 1,010 | 0% | 8,900 | - | -0.49% | - | - |
| 03/05 | 1,020 | 1,030 | 1,010 | 1,010 | -0.98% | 4,300 | - | -0.49% | - | - |
| 03/02 | 1,010 | 1,030 | 1,000 | 1,020 | 0% | 10,900 | - | +0.49% | - | - |
| 03/01 | 1,020 | 1,040 | 1,000 | 1,020 | -0.97% | 24,700 | - | +0.59% | - | - |
| 02/29 | 1,050 | 1,060 | 1,030 | 1,030 | -2.83% | 25,200 | - | +1.68% | - | - |
| 02/28 | 1,040 | 1,070 | 1,020 | 1,060 | 0% | 33,900 | - | +4.85% | - | - |
| 02/27 | 1,090 | 1,090 | 1,050 | 1,060 | -0.93% | 33,800 | - | +5.26% | - | - |
| 02/24 | 1,060 | 1,080 | 1,050 | 1,070 | +1.9% | 48,700 | - | +6.68% | - | - |
| 02/23 | 1,050 | 1,060 | 1,030 | 1,050 | -0.94% | 27,000 | - | +5.11% | - | - |
| 02/22 | 1,070 | 1,070 | 1,040 | 1,060 | 0% | 39,700 | - | +6.43% | - | - |
| 02/21 | 1,020 | 1,060 | 1,010 | 1,060 | +4.95% | 41,300 | - | +6.85% | - | - |
| 02/20 | 1,010 | 1,020 | 1,000 | 1,010 | -0.98% | 13,900 | - | +2.33% | - | - |
| 02/17 | 1,010 | 1,020 | 1,010 | 1,020 | +2% | 8,900 | - | +3.45% | - | - |
| 02/16 | 1,000 | 1,020 | 990 | 1,000 | 0% | 31,400 | - | +1.63% | - | - |
| 02/15 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 9,000 | - | +1.63% | - | - |
| 02/14 | 1,010 | 1,010 | 990 | 1,000 | +1.01% | 22,300 | - | +2.04% | - | - |
| 02/13 | 970 | 1,040 | 970 | 990 | +2.06% | 89,700 | - | +1.33% | - | - |
| 02/10 | 990 | 990 | 970 | 970 | -2.02% | 25,400 | - | -0.41% | - | - |
| 02/09 | 990 | 1,000 | 970 | 990 | -1% | 21,000 | - | +1.85% | - | - |
| 02/08 | 980 | 1,010 | 980 | 1,000 | +1.01% | 26,000 | - | +3.09% | - | - |
| 02/07 | 980 | 990 | 970 | 990 | 0% | 6,100 | - | +2.38% | - | - |
| 02/06 | 990 | 990 | 970 | 990 | +2.06% | 15,200 | - | +2.7% | - | - |
| 02/03 | 1,000 | 1,000 | 970 | 970 | -2.02% | 19,600 | - | +0.94% | - | - |
| 02/02 | 1,000 | 1,000 | 980 | 990 | -1% | 19,400 | - | +3.23% | - | - |
| 02/01 | 1,010 | 1,010 | 990 | 1,000 | -0.99% | 11,700 | - | +4.6% | - | - |
| 01/31 | 1,010 | 1,020 | 990 | 1,010 | 0% | 15,100 | - | +5.98% | - | - |
| 01/30 | 1,030 | 1,030 | 1,000 | 1,010 | +1% | 50,000 | - | +6.32% | - | - |
| 01/27 | 1,010 | 1,050 | 980 | 1,000 | +1.01% | 88,500 | - | +5.49% | - | - |
| 01/26 | 990 | 1,000 | 970 | 990 | +1.02% | 36,800 | - | +4.65% | - | - |
| 01/25 | 970 | 980 | 960 | 980 | +2.08% | 23,900 | - | +3.81% | - | - |
| 01/24 | 980 | 990 | 960 | 960 | -1.03% | 14,500 | - | +1.69% | - | - |
| 01/23 | 970 | 970 | 960 | 970 | +1.04% | 13,900 | - | +2.65% | - | - |
| 01/20 | 970 | 980 | 950 | 960 | -1.03% | 18,500 | - | +1.37% | - | - |
| 01/19 | 960 | 970 | 940 | 970 | +1.04% | 23,900 | - | +2.32% | - | - |
| 01/18 | 970 | 970 | 940 | 960 | +1.05% | 15,000 | - | +1.48% | - | - |
| 01/17 | 970 | 970 | 930 | 950 | -2.06% | 46,800 | - | +0.42% | - | - |
| 01/16 | 980 | 1,050 | 970 | 970 | -2.02% | 80,300 | - | +2.75% | - | - |
| 01/13 | 1,010 | 1,020 | 970 | 990 | 0% | 109,800 | - | +5.1% | - | - |
| 01/12 | 910 | 1,020 | 900 | 990 | +8.79% | 244,800 | - | +5.54% | - | - |
| 01/11 | 930 | 930 | 910 | 910 | -1.09% | 6,200 | - | -2.67% | - | - |
| 01/10 | 930 | 930 | 910 | 920 | 0% | 3,100 | - | -1.5% | - | - |
| 01/06 | 920 | 930 | 910 | 920 | 0% | 2,800 | - | -1.39% | - | - |
| 01/05 | 930 | 930 | 910 | 920 | -1.08% | 2,700 | - | -1.08% | - | - |
| 01/04 | 920 | 930 | 910 | 930 | +1.09% | 3,400 | - | +0.32% | - | - |
| 2011 |
| 12/30 | 920 | 920 | 900 | 920 | 0% | 3,700 | - | -0.22% | - | - |
| 12/29 | 920 | 920 | 900 | 920 | 0% | 5,900 | - | +0.22% | - | - |
| 12/28 | 920 | 930 | 900 | 920 | 0% | 5,200 | - | +0.55% | - | - |
| 12/27 | 900 | 920 | 900 | 920 | +1.1% | 7,800 | - | +0.77% | - | - |
| 12/26 | 920 | 920 | 910 | 910 | -1.09% | 6,600 | - | -0.11% | - | - |
| 12/22 | 930 | 930 | 910 | 920 | -1.08% | 7,900 | - | +1.1% | - | - |
| 12/21 | 970 | 970 | 930 | 930 | -4.12% | 7,700 | - | +2.42% | - | - |
| 12/20 | 940 | 970 | 940 | 970 | +3.19% | 7,200 | - | +6.95% | - | - |
| 12/19 | 960 | 960 | 920 | 940 | -2.08% | 8,600 | - | +3.98% | - | - |
| 12/16 | 970 | 970 | 960 | 960 | -1.03% | 3,800 | - | +6.43% | - | - |
| 12/15 | 1,010 | 1,050 | 950 | 970 | -1.02% | 42,700 | - | +7.9% | - | - |
| 12/14 | 1,050 | 1,050 | 970 | 980 | -3.92% | 34,300 | - | +9.38% | - | - |
| 12/13 | 1,000 | 1,050 | 970 | 1,020 | +3.03% | 61,600 | - | +14.22% | - | - |
| 12/12 | 940 | 1,000 | 940 | 990 | +6.45% | 75,600 | - | +11.49% | - | - |
| 12/09 | 930 | 930 | 920 | 930 | -1.06% | 6,100 | - | +5.2% | - | - |
| 12/08 | 920 | 940 | 910 | 940 | +2.17% | 4,100 | - | +6.58% | - | - |
| 12/07 | 900 | 920 | 900 | 920 | +2.22% | 2,900 | - | +4.43% | - | - |
| 12/06 | 920 | 930 | 900 | 900 | -1.1% | 9,700 | - | +2.04% | - | - |
| 12/05 | 900 | 920 | 900 | 910 | +1.11% | 9,800 | - | +3.17% | - | - |
| 12/02 | 900 | 910 | 890 | 900 | 0% | 4,800 | - | +1.93% | - | - |
| 12/01 | 900 | 900 | 890 | 900 | +2.27% | 9,400 | - | +1.81% | - | - |
| 11/30 | 870 | 890 | 870 | 880 | +2.33% | 5,300 | - | -0.45% | - | - |
| 11/29 | 850 | 860 | 850 | 860 | +3.61% | 1,500 | - | -2.93% | - | - |
| 11/28 | 820 | 840 | 820 | 830 | +1.22% | 2,600 | - | -6.53% | - | - |
| 11/25 | 830 | 830 | 820 | 820 | 0% | 3,900 | - | -7.87% | - | - |
| 11/24 | 840 | 840 | 810 | 820 | -2.38% | 10,500 | - | -8.28% | - | - |
| 11/22 | 850 | 850 | 840 | 840 | -2.33% | 8,200 | - | -6.46% | - | - |
| 11/21 | 880 | 880 | 860 | 860 | -2.27% | 4,100 | - | -4.55% | - | - |
| 11/18 | 870 | 880 | 870 | 880 | 0% | 700 | - | -2.55% | - | - |
| 11/17 | 870 | 880 | 870 | 880 | 0% | 3,100 | - | -2.65% | - | - |
| 11/16 | 890 | 890 | 880 | 880 | -2.22% | 1,400 | - | -2.76% | - | - |
| 11/15 | 890 | 900 | 890 | 900 | +1.12% | 400 | - | -0.66% | - | - |
| 11/14 | 880 | 900 | 880 | 890 | 0% | 2,000 | - | -1.77% | - | - |
| 11/11 | 880 | 890 | 880 | 890 | 0% | 1,600 | - | -1.87% | - | - |
| 11/10 | 880 | 890 | 880 | 890 | -1.11% | 2,900 | - | -1.98% | - | - |
| 11/09 | 890 | 900 | 890 | 900 | +1.12% | 1,300 | - | -0.88% | - | - |
| 11/08 | 900 | 910 | 890 | 890 | -1.11% | 3,200 | - | -2.09% | - | - |
| 11/07 | 890 | 900 | 890 | 900 | +1.12% | 2,300 | - | -1.21% | - | - |
| 11/04 | 890 | 910 | 890 | 890 | 0% | 3,300 | - | -2.52% | - | - |
