株価チャート
2011/07/15～2012/03/30
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 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | - | +1.04% | - | - |
| 03/29 | 1,750 | 1,750 | 1,750 | 1,750 | -5.15% | 200 | - | +1.33% | - | - |
| 03/27 | 1,900 | 1,925 | 1,765 | 1,845 | -2.38% | 1,200 | - | +7.21% | - | - |
| 03/26 | 1,885 | 1,890 | 1,885 | 1,890 | +0.53% | 600 | - | +10.46% | - | - |
| 03/22 | 1,870 | 1,880 | 1,870 | 1,880 | +0.53% | 600 | - | +10.65% | - | - |
| 03/19 | 1,870 | 1,880 | 1,870 | 1,870 | +1.08% | 800 | - | +10.85% | - | - |
| 03/16 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | - | +10.38% | - | - |
| 03/15 | 1,735 | 1,850 | 1,735 | 1,850 | +6.63% | 1,600 | - | +11.04% | - | - |
| 03/14 | 1,730 | 1,735 | 1,730 | 1,735 | +0.29% | 800 | - | +4.83% | - | - |
| 03/13 | 1,730 | 1,730 | 1,730 | 1,730 | -0.29% | 200 | - | +4.98% | - | - |
| 03/12 | 1,710 | 1,735 | 1,710 | 1,735 | +3.89% | 600 | - | +5.54% | - | - |
| 03/09 | 1,670 | 1,670 | 1,670 | 1,670 | -2.34% | 200 | - | +1.89% | - | - |
| 03/08 | 1,710 | 1,710 | 1,710 | 1,710 | -0.58% | 200 | - | +4.33% | - | - |
| 03/07 | 1,720 | 1,720 | 1,720 | 1,720 | -0.29% | 200 | - | +5.2% | - | - |
| 03/02 | 1,725 | 1,725 | 1,725 | 1,725 | -1.43% | 200 | - | +5.7% | - | - |
| 02/27 | 1,750 | 1,750 | 1,750 | 1,750 | -6.42% | 200 | - | +7.63% | - | - |
| 02/22 | 1,650 | 1,870 | 1,650 | 1,870 | +14.72% | 400 | - | +15.43% | - | - |
| 02/20 | 1,630 | 1,630 | 1,630 | 1,630 | +1.88% | 200 | - | +1.37% | - | - |
| 02/17 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | -0.31% | - | - |
| 02/16 | 1,600 | 1,600 | 1,600 | 1,600 | -2.14% | 200 | - | -0.19% | - | - |
| 02/15 | 1,630 | 1,635 | 1,625 | 1,635 | +0.31% | 2,200 | - | +2.12% | - | - |
| 02/14 | 1,625 | 1,630 | 1,625 | 1,630 | +0.31% | 400 | - | +2% | - | - |
| 02/13 | 1,625 | 1,625 | 1,625 | 1,625 | -0.31% | 200 | - | +1.88% | - | - |
| 02/10 | 1,625 | 1,630 | 1,625 | 1,630 | +0.31% | 400 | - | +2.32% | - | - |
| 02/07 | 1,620 | 1,625 | 1,605 | 1,625 | +0.93% | 600 | - | +2.07% | - | - |
| 02/06 | 1,610 | 1,610 | 1,610 | 1,610 | +0.31% | 200 | - | +1.13% | - | - |
| 02/03 | 1,605 | 1,605 | 1,605 | 1,605 | -0.31% | 200 | - | +0.75% | - | - |
| 02/02 | 1,610 | 1,610 | 1,610 | 1,610 | +2.22% | 200 | - | +1.13% | - | - |
| 01/31 | 1,575 | 1,575 | 1,575 | 1,575 | -1.25% | 200 | - | -1.01% | - | - |
| 01/26 | 1,595 | 1,595 | 1,595 | 1,595 | 0% | 200 | - | +0.31% | - | - |
| 01/25 | 1,570 | 1,595 | 1,570 | 1,595 | +0.63% | 600 | - | +0.38% | - | - |
| 01/20 | 1,570 | 1,585 | 1,570 | 1,585 | +0.96% | 400 | - | -0.13% | - | - |
| 01/19 | 1,575 | 1,575 | 1,570 | 1,570 | +0.32% | 400 | - | -1.01% | - | - |
| 01/18 | 1,640 | 1,640 | 1,550 | 1,565 | -4.57% | 2,400 | - | -1.32% | - | - |
| 01/17 | 1,640 | 1,640 | 1,640 | 1,640 | +2.5% | 200 | - | +3.4% | - | - |
| 01/16 | 1,670 | 1,670 | 1,600 | 1,600 | -4.19% | 1,800 | - | +1.07% | - | - |
| 01/13 | 1,635 | 1,670 | 1,630 | 1,670 | +2.77% | 600 | - | +5.56% | - | - |
| 01/12 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 200 | - | +2.98% | - | - |
| 01/11 | 1,625 | 1,625 | 1,625 | 1,625 | +2.52% | 200 | - | +3.11% | - | - |
| 01/10 | 1,585 | 1,585 | 1,585 | 1,585 | -0.94% | 400 | - | +0.57% | - | - |
| 01/06 | 1,575 | 1,600 | 1,575 | 1,600 | +2.24% | 400 | - | +1.46% | - | - |
| 01/05 | 1,565 | 1,565 | 1,565 | 1,565 | +0.64% | 200 | - | -0.7% | - | - |
| 2011 |
| 12/29 | 1,555 | 1,555 | 1,555 | 1,555 | 0% | 200 | - | -1.33% | - | - |
| 12/27 | 1,580 | 1,580 | 1,555 | 1,555 | 0% | 400 | - | -1.4% | - | - |
| 12/26 | 1,550 | 1,555 | 1,550 | 1,555 | +0.65% | 400 | - | -1.64% | - | - |
| 12/22 | 1,560 | 1,560 | 1,545 | 1,545 | -1.28% | 400 | - | -2.34% | - | - |
| 12/20 | 1,550 | 1,565 | 1,550 | 1,565 | -0.32% | 600 | - | -1.2% | - | - |
| 12/16 | 1,565 | 1,570 | 1,565 | 1,570 | -1.88% | 600 | - | -0.88% | - | - |
| 12/15 | 1,615 | 1,615 | 1,600 | 1,600 | -1.54% | 1,600 | - | +1.07% | - | - |
| 12/14 | 1,625 | 1,625 | 1,625 | 1,625 | -1.52% | 200 | - | +2.78% | - | - |
| 12/13 | 1,575 | 1,650 | 1,575 | 1,650 | +4.76% | 1,200 | - | +4.43% | - | - |
| 12/12 | 1,575 | 1,575 | 1,575 | 1,575 | 0% | 600 | - | 0% | - | - |
| 12/06 | 1,575 | 1,575 | 1,575 | 1,575 | +1.29% | 400 | - | 0% | - | - |
| 12/05 | 1,570 | 1,570 | 1,555 | 1,555 | -1.27% | 400 | - | -1.4% | - | - |
| 12/01 | 1,555 | 1,575 | 1,555 | 1,575 | +1.29% | 400 | - | -0.25% | - | - |
| 11/28 | 1,555 | 1,555 | 1,555 | 1,555 | 0% | 400 | - | -1.52% | - | - |
| 11/24 | 1,555 | 1,555 | 1,555 | 1,555 | -1.27% | 200 | - | -1.83% | - | - |
| 11/21 | 1,575 | 1,575 | 1,575 | 1,575 | +1.29% | 200 | - | -0.82% | - | - |
| 11/17 | 1,555 | 1,555 | 1,555 | 1,555 | -1.27% | 200 | - | -2.08% | - | - |
| 11/16 | 1,575 | 1,575 | 1,575 | 1,575 | +0.32% | 400 | - | -0.88% | - | - |
| 11/15 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 1,000 | - | -1.13% | - | - |
| 11/14 | 1,575 | 1,575 | 1,570 | 1,570 | -0.32% | 400 | - | -1.2% | - | - |
| 11/10 | 1,575 | 1,575 | 1,575 | 1,575 | -2.48% | 200 | - | -1.13% | - | - |
| 11/09 | 1,615 | 1,615 | 1,615 | 1,615 | 0% | 200 | - | +1.06% | - | - |
| 11/08 | 1,615 | 1,615 | 1,615 | 1,615 | +2.54% | 200 | - | +1.25% | - | - |
| 11/07 | 1,575 | 1,575 | 1,575 | 1,575 | 0% | 200 | - | -1.19% | - | - |
| 11/01 | 1,575 | 1,575 | 1,575 | 1,575 | +0.32% | 200 | - | -1.25% | - | - |
| 10/25 | 1,570 | 1,570 | 1,570 | 1,570 | -4.85% | 200 | - | -1.63% | - | - |
| 10/18 | 1,650 | 1,650 | 1,650 | 1,650 | +4.1% | 600 | - | +3.38% | - | - |
| 10/17 | 1,585 | 1,585 | 1,585 | 1,585 | 0% | 800 | - | -0.44% | - | - |
| 10/13 | 1,585 | 1,585 | 1,585 | 1,585 | 0% | 200 | - | -0.31% | - | - |
| 10/12 | 1,545 | 1,585 | 1,545 | 1,585 | +3.93% | 400 | - | -0.31% | - | - |
| 10/11 | 1,545 | 1,545 | 1,525 | 1,525 | -2.87% | 400 | - | -4.03% | - | - |
| 10/05 | 1,580 | 1,580 | 1,570 | 1,570 | -0.63% | 400 | - | -1.51% | - | - |
| 10/04 | 1,580 | 1,580 | 1,580 | 1,580 | +2.6% | 200 | - | -1.13% | - | - |
| 10/03 | 1,540 | 1,540 | 1,540 | 1,540 | -1.28% | 200 | - | -3.69% | - | - |
| 09/30 | 1,560 | 1,560 | 1,560 | 1,560 | -4% | 200 | 32億7912万 | -2.44% | 18.39 | 1.49 |
| 09/28 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 200 | - | +1.63% | - | - |
| 09/27 | 1,585 | 1,625 | 1,585 | 1,625 | +3.17% | 400 | - | +1.69% | - | - |
| 09/16 | 1,575 | 1,575 | 1,575 | 1,575 | -5.97% | 400 | - | -1.25% | - | - |
| 09/15 | 1,650 | 1,705 | 1,650 | 1,675 | +1.52% | 1,800 | - | +5.02% | - | - |
| 09/13 | 1,585 | 1,650 | 1,585 | 1,650 | +4.43% | 800 | - | +3.77% | - | - |
| 09/09 | 1,585 | 1,585 | 1,580 | 1,580 | -0.32% | 400 | - | -0.25% | - | - |
| 09/08 | 1,585 | 1,585 | 1,585 | 1,585 | +2.59% | 200 | - | +0.32% | - | - |
| 09/07 | 1,545 | 1,545 | 1,545 | 1,545 | -2.52% | 200 | - | -1.84% | - | - |
| 09/05 | 1,625 | 1,625 | 1,585 | 1,585 | -4.8% | 400 | - | +1.02% | - | - |
| 09/02 | 1,665 | 1,665 | 1,665 | 1,665 | -2.35% | 200 | - | +6.53% | - | - |
| 08/30 | 1,705 | 1,705 | 1,705 | 1,705 | +10% | 400 | - | +9.44% | - | - |
| 08/17 | 1,550 | 1,550 | 1,550 | 1,550 | -1.59% | 200 | - | -0.06% | - | - |
| 08/16 | 1,575 | 1,575 | 1,575 | 1,575 | -1.56% | 200 | - | +1.55% | - | - |
| 08/15 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,400 | - | +3.23% | - | - |
| 08/12 | 1,585 | 1,600 | 1,585 | 1,600 | +0.95% | 800 | - | +3.36% | - | - |
| 08/11 | 1,545 | 1,585 | 1,545 | 1,585 | +2.59% | 400 | - | +2.52% | - | - |
| 08/10 | 1,505 | 1,545 | 1,505 | 1,545 | +0.98% | 400 | - | -0.06% | - | - |
| 08/09 | 1,530 | 1,530 | 1,530 | 1,530 | -3.16% | 200 | - | -0.91% | - | - |
| 08/08 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 200 | - | +2.4% | - | - |
| 08/04 | 1,580 | 1,580 | 1,580 | 1,580 | -4.24% | 200 | - | +2.6% | - | - |
| 07/22 | 1,650 | 1,650 | 1,650 | 1,650 | -1.2% | 200 | - | +7.28% | - | - |
| 07/19 | 1,670 | 1,670 | 1,670 | 1,670 | +4.7% | 1,200 | - | +8.87% | - | - |
| 07/15 | 1,595 | 1,595 | 1,595 | 1,595 | +2.9% | 400 | - | +4.38% | - | - |
