株価チャート
2011/10/20～2012/03/30
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2019 | 4/1, 株式分割 1→2 |
| 2012 | 4/1, 株式分割 1→200 |
| 2012 |
| 03/30 | 110 | 111 | 104 | 108 | +0.94% | 160,000 | - | -5.7% | - | - |
| 03/29 | 100 | 109 | 96 | 107 | +11.81% | 208,800 | - | -8.19% | - | - |
| 03/28 | 93 | 99 | 93 | 95 | -2.93% | 37,200 | - | -19.28% | - | - |
| 03/27 | 98 | 99 | 97 | 98 | +0.26% | 120,000 | - | -18.9% | - | - |
| 03/26 | 104 | 105 | 98 | 98 | -4.63% | 134,400 | - | -20.43% | - | - |
| 03/23 | 106 | 106 | 103 | 103 | -2.38% | 52,800 | - | -17.9% | - | - |
| 03/22 | 103 | 107 | 103 | 105 | +0.48% | 63,200 | - | -15.9% | - | - |
| 03/21 | 106 | 106 | 103 | 105 | -3.79% | 222,400 | - | -16.3% | - | - |
| 03/19 | 110 | 112 | 108 | 109 | -3.87% | 79,200 | - | -13% | - | - |
| 03/16 | 111 | 113 | 108 | 113 | 0% | 229,600 | - | -9.5% | - | - |
| 03/15 | 115 | 119 | 112 | 113 | -3.1% | 227,200 | - | -8.77% | - | - |
| 03/14 | 115 | 119 | 114 | 117 | +3.32% | 355,200 | - | -5.08% | - | - |
| 03/13 | 113 | 117 | 111 | 113 | +1.8% | 248,800 | - | -7.38% | - | - |
| 03/12 | 110 | 113 | 110 | 111 | -4.21% | 200,000 | - | -7.5% | - | - |
| 03/09 | 113 | 118 | 110 | 116 | +2.89% | 158,400 | - | -2.63% | - | - |
| 03/08 | 110 | 116 | 110 | 113 | -0.88% | 285,600 | - | -2.91% | - | - |
| 03/07 | 115 | 116 | 111 | 114 | -5.31% | 572,800 | - | -0.33% | - | - |
| 03/06 | 120 | 134 | 117 | 120 | +3.11% | 1,647,200 | - | +7.14% | - | - |
| 03/05 | 119 | 120 | 115 | 116 | -4.71% | 389,600 | - | +6.77% | - | - |
| 03/02 | 120 | 128 | 117 | 122 | +0.72% | 404,000 | - | +15.21% | - | - |
| 03/01 | 126 | 127 | 120 | 121 | -3.77% | 375,200 | - | +17.72% | - | - |
| 02/29 | 132 | 133 | 126 | 126 | -5.79% | 386,400 | - | +24.75% | - | - |
| 02/28 | 135 | 141 | 131 | 134 | -1.56% | 497,600 | - | +36.48% | - | - |
| 02/27 | 145 | 146 | 130 | 136 | -7.49% | 895,200 | - | +44.55% | - | - |
| 02/24 | 153 | 160 | 144 | 147 | -4.08% | 867,200 | - | +61.4% | - | - |
| 02/23 | 169 | 173 | 153 | 153 | -7.27% | 996,000 | - | +76.01% | - | - |
| 02/22 | 153 | 179 | 150 | 165 | +2.72% | 2,000,800 | - | +98.95% | - | - |
| 02/21 | 141 | 161 | 125 | 161 | +10.86% | 1,327,200 | - | +103.48% | - | - |
| 02/20 | 160 | 173 | 144 | 145 | +4.69% | 2,376,000 | - | +95.95% | - | - |
| 02/17 | 129 | 139 | 123 | 139 | +15.66% | 1,026,400 | - | +97.86% | - | - |
| 02/16 | 99 | 120 | 98 | 120 | +18.56% | 772,000 | - | +78.73% | - | - |
| 02/15 | 100 | 104 | 96 | 101 | -4.49% | 472,000 | - | +57.81% | - | - |
| 02/14 | 118 | 118 | 104 | 106 | +6.42% | 1,304,000 | - | +70.56% | - | - |
| 02/13 | 86 | 99 | 86 | 99 | +14.39% | 132,800 | - | +65.63% | - | - |
| 02/10 | 90 | 92 | 84 | 87 | -7.58% | 352,800 | - | +49.78% | - | - |
| 02/09 | 105 | 109 | 91 | 94 | +4.44% | 1,107,200 | - | +64.91% | - | - |
| 02/08 | 83 | 90 | 79 | 90 | +16.13% | 399,200 | - | +63.64% | - | - |
| 02/07 | 75 | 78 | 75 | 78 | +19.23% | 163,200 | - | +46.23% | - | - |
| 02/06 | 56 | 65 | 54 | 65 | +15.56% | 31,200 | - | +25% | - | - |
| 02/03 | 56 | 56 | 56 | 56 | +0.11% | 4,000 | - | +8.17% | - | - |
| 02/02 | 53 | 56 | 53 | 56 | +5.76% | 2,400 | - | +10.17% | - | - |
| 02/01 | 53 | 53 | 53 | 53 | +1.92% | 21,600 | - | +4.17% | - | - |
| 01/31 | 52 | 52 | 51 | 52 | +1.21% | 4,000 | - | +2.21% | - | - |
| 01/30 | 51 | 52 | 51 | 52 | +2.87% | 8,800 | - | +0.98% | - | - |
| 01/27 | 50 | 51 | 50 | 50 | -2.79% | 4,800 | - | -1.84% | - | - |
| 01/26 | 50 | 52 | 50 | 52 | +2.23% | 4,000 | - | +0.98% | - | - |
| 01/25 | 50 | 50 | 50 | 50 | -1.71% | 800 | - | +0.75% | - | - |
| 01/24 | 51 | 51 | 51 | 51 | 0% | 2,400 | - | +2.5% | - | - |
| 01/23 | 52 | 54 | 51 | 51 | -3.53% | 12,000 | - | +2.5% | - | - |
| 01/20 | 53 | 53 | 53 | 53 | +0.12% | 8,800 | - | +6.25% | - | - |
| 01/19 | 53 | 53 | 53 | 53 | -0.12% | 2,400 | - | +6.13% | - | - |
| 01/18 | 51 | 53 | 51 | 53 | +3.66% | 10,400 | - | +6.25% | - | - |
| 01/17 | 50 | 51 | 50 | 51 | +2.5% | 5,600 | - | +2.5% | - | - |
| 01/16 | 50 | 50 | 50 | 50 | -0.99% | 800 | - | +2.04% | - | - |
| 01/13 | 49 | 51 | 49 | 51 | +4.53% | 4,800 | - | +3.06% | - | - |
| 01/12 | 48 | 48 | 48 | 48 | -3.5% | 2,400 | - | -1.4% | - | - |
| 01/11 | 50 | 50 | 50 | 50 | -5.09% | 5,600 | - | +2.17% | - | - |
| 01/10 | 53 | 53 | 53 | 53 | +1.69% | 2,400 | - | +7.65% | - | - |
| 01/05 | 52 | 52 | 52 | 52 | 0% | 800 | - | +5.87% | - | - |
| 01/04 | 51 | 52 | 51 | 52 | +1.84% | 24,000 | - | +5.87% | - | - |
| 2011 |
| 12/30 | 50 | 51 | 50 | 51 | +1.62% | 8,000 | - | +6.12% | - | - |
| 12/29 | 49 | 50 | 49 | 50 | +0.25% | 2,400 | - | +4.43% | - | - |
| 12/28 | 50 | 50 | 50 | 50 | +1.65% | 3,200 | - | +4.17% | - | - |
| 12/27 | 49 | 49 | 49 | 49 | -0.76% | 3,200 | - | +2.47% | - | - |
| 12/21 | 50 | 52 | 49 | 50 | -1.61% | 12,000 | - | +3.26% | - | - |
| 12/20 | 49 | 51 | 49 | 50 | +2.28% | 12,800 | - | +7.18% | - | - |
| 12/19 | 49 | 49 | 49 | 49 | +3.68% | 800 | - | +4.79% | - | - |
| 12/16 | 48 | 48 | 48 | 48 | -4.04% | 12,800 | - | +3.26% | - | - |
| 12/15 | 50 | 50 | 50 | 50 | +1.8% | 2,400 | - | +7.61% | - | - |
| 12/13 | 49 | 49 | 49 | 49 | +1.7% | 800 | - | +5.71% | - | - |
| 12/12 | 49 | 50 | 48 | 48 | +0.26% | 21,600 | - | +6.25% | - | - |
| 12/09 | 49 | 49 | 48 | 48 | -1.93% | 1,600 | - | +5.97% | - | - |
| 12/07 | 47 | 49 | 47 | 49 | -0.26% | 1,600 | - | +10.51% | - | - |
| 12/01 | 49 | 49 | 49 | 49 | +0.13% | 18,400 | - | +10.8% | - | - |
| 11/30 | 48 | 49 | 48 | 49 | 0% | 8,800 | - | +10.65% | - | - |
| 11/29 | 48 | 49 | 47 | 49 | +1.7% | 20,800 | - | +13.23% | - | - |
| 11/28 | 48 | 48 | 48 | 48 | -0.52% | 800 | - | +11.34% | - | - |
| 11/24 | 48 | 48 | 48 | 48 | +2.8% | 4,800 | - | +11.92% | - | - |
| 11/21 | 47 | 47 | 47 | 47 | -0.53% | 8,800 | - | +11.46% | - | - |
| 11/18 | 48 | 48 | 47 | 47 | -0.92% | 8,000 | - | +12.05% | - | - |
| 11/17 | 46 | 48 | 46 | 48 | +4.11% | 4,000 | - | +13.1% | - | - |
| 11/16 | 47 | 47 | 46 | 46 | -0.27% | 3,200 | - | +11.28% | - | - |
| 11/15 | 48 | 48 | 46 | 46 | -3.68% | 2,400 | - | +11.59% | - | - |
| 11/14 | 46 | 48 | 46 | 48 | +2.7% | 9,600 | - | +15.85% | - | - |
| 11/11 | 45 | 46 | 45 | 46 | +2.78% | 3,200 | - | +15.63% | - | - |
| 11/10 | 45 | 45 | 43 | 45 | +1.98% | 13,600 | - | +12.5% | - | - |
| 11/09 | 44 | 44 | 43 | 44 | -2.08% | 6,400 | - | +10.31% | - | - |
| 11/08 | 54 | 54 | 44 | 45 | -5.13% | 96,000 | - | +12.66% | - | - |
| 11/07 | 40 | 48 | 40 | 48 | +22.58% | 24,800 | - | +18.75% | - | - |
| 11/04 | 39 | 39 | 39 | 39 | -0.32% | 1,600 | - | -0.64% | - | - |
| 11/02 | 39 | 39 | 39 | 39 | -0.64% | 2,400 | - | -0.32% | - | - |
| 11/01 | 42 | 42 | 39 | 39 | -4.57% | 19,200 | - | +0.32% | - | - |
| 10/31 | 39 | 41 | 39 | 41 | +5.13% | 8,000 | - | +2.5% | - | - |
| 10/28 | 39 | 40 | 39 | 39 | +0.65% | 4,800 | - | -2.5% | - | - |
| 10/27 | 38 | 39 | 38 | 39 | +0.98% | 1,600 | - | -3.13% | - | - |
| 10/26 | 38 | 38 | 38 | 38 | -0.97% | 800 | - | -4.06% | - | - |
| 10/25 | 39 | 39 | 39 | 39 | -2.36% | 10,400 | - | -3.13% | - | - |
| 10/24 | 40 | 40 | 40 | 40 | -0.16% | 4,000 | - | -0.78% | - | - |
| 10/21 | 40 | 40 | 40 | 40 | 0% | 10,400 | - | -0.63% | - | - |
| 10/20 | 39 | 40 | 39 | 40 | -1.24% | 8,800 | - | -0.63% | - | - |
