株価チャート
2011/03/17～2012/02/29
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 |
|---|
| 2018 | 9/1, 株式併合 5→1 |
| 2012 |
| 02/29 | 2,000 | 2,035 | 2,000 | 2,035 | +1.5% | 600 | 25億7354万 | -3.65% | 16.89 | 0.63 |
| 02/28 | 2,070 | 2,070 | 2,005 | 2,005 | -1.72% | 400 | - | -5.07% | - | - |
| 02/27 | 2,050 | 2,050 | 1,985 | 2,040 | -11.3% | 2,600 | - | -3.5% | - | - |
| 02/24 | 2,250 | 2,300 | 2,250 | 2,300 | +2.22% | 600 | - | +8.8% | - | - |
| 02/23 | 2,250 | 2,250 | 2,250 | 2,250 | +2.27% | 400 | - | +6.99% | - | - |
| 02/22 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 200 | - | +5.11% | - | - |
| 02/21 | 2,200 | 2,200 | 2,110 | 2,200 | +2.33% | 1,000 | - | +5.57% | - | - |
| 02/20 | 2,125 | 2,150 | 2,125 | 2,150 | +2.14% | 1,200 | - | +3.56% | - | - |
| 02/17 | 2,105 | 2,105 | 2,105 | 2,105 | +0.24% | 400 | - | +1.69% | - | - |
| 02/16 | 2,100 | 2,100 | 2,100 | 2,100 | -1.18% | 200 | - | +1.65% | - | - |
| 02/15 | 2,075 | 2,125 | 2,075 | 2,125 | 0% | 600 | - | +3.06% | - | - |
| 02/14 | 2,125 | 2,125 | 2,125 | 2,125 | +1.19% | 400 | - | +3.41% | - | - |
| 02/09 | 2,100 | 2,100 | 2,100 | 2,100 | -0.94% | 200 | - | +2.44% | - | - |
| 02/08 | 2,110 | 2,120 | 2,110 | 2,120 | +0.95% | 600 | - | +3.67% | - | - |
| 02/07 | 2,100 | 2,100 | 2,100 | 2,100 | +0.48% | 400 | - | +2.99% | - | - |
| 02/06 | 2,090 | 2,090 | 2,090 | 2,090 | -0.48% | 200 | - | +2.9% | - | - |
| 02/03 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | - | +3.75% | - | - |
| 02/02 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | - | +4.22% | - | - |
| 02/01 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | - | +4.48% | - | - |
| 01/31 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | - | +5% | - | - |
| 01/27 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 200 | - | +5.47% | - | - |
| 01/25 | 2,100 | 2,100 | 2,100 | 2,100 | +2.44% | 200 | - | +5.9% | - | - |
| 01/24 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 400 | - | +3.8% | - | - |
| 01/19 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 400 | - | +3.96% | - | - |
| 01/16 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 200 | - | +4.11% | - | - |
| 01/13 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 200 | - | +4.22% | - | - |
| 01/12 | 2,050 | 2,050 | 2,050 | 2,050 | +0.99% | 200 | - | +4.33% | - | - |
| 01/11 | 2,030 | 2,030 | 2,030 | 2,030 | +0.25% | 200 | - | +3.73% | - | - |
| 01/10 | 2,025 | 2,025 | 2,025 | 2,025 | +1.25% | 200 | - | +3.85% | - | - |
| 01/04 | 1,995 | 2,000 | 1,995 | 2,000 | +1.27% | 400 | - | +2.93% | - | - |
| 2011 |
| 12/29 | 1,975 | 1,975 | 1,975 | 1,975 | -1.99% | 200 | - | +2.07% | - | - |
| 12/22 | 2,015 | 2,015 | 2,015 | 2,015 | +1% | 200 | - | +4.51% | - | - |
| 12/15 | 1,995 | 1,995 | 1,995 | 1,995 | -0.25% | 200 | - | +3.91% | - | - |
| 12/14 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | +4.55% | - | - |
| 12/13 | 1,960 | 2,000 | 1,960 | 2,000 | +2.04% | 400 | - | +4.99% | - | - |
| 12/12 | 1,920 | 1,960 | 1,920 | 1,960 | -2% | 400 | - | +3.38% | - | - |
| 12/09 | 2,000 | 2,000 | 2,000 | 2,000 | +1.52% | 1,000 | - | +5.93% | - | - |
| 12/07 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 200 | - | +4.9% | - | - |
| 12/05 | 1,970 | 1,970 | 1,970 | 1,970 | +3.41% | 200 | - | +5.18% | - | - |
| 11/30 | 1,905 | 1,905 | 1,905 | 1,905 | 0% | 200 | 24億913万 | +2.04% | 15.81 | 0.59 |
| 11/25 | 1,905 | 1,905 | 1,905 | 1,905 | +2.14% | 200 | - | +2.2% | - | - |
| 11/24 | 1,865 | 1,865 | 1,865 | 1,865 | -5.81% | 200 | - | +0.27% | - | - |
| 11/21 | 1,980 | 1,980 | 1,980 | 1,980 | +6.45% | 200 | - | +6.34% | - | - |
| 11/14 | 1,860 | 1,860 | 1,860 | 1,860 | -0.8% | 200 | - | +0.05% | - | - |
| 11/11 | 1,875 | 1,875 | 1,875 | 1,875 | -0.53% | 200 | - | +0.7% | - | - |
| 11/04 | 1,890 | 1,890 | 1,885 | 1,885 | -0.79% | 600 | - | +1.24% | - | - |
| 10/31 | 1,900 | 1,900 | 1,900 | 1,900 | -4.76% | 200 | - | +2.15% | - | - |
| 10/25 | 1,995 | 1,995 | 1,995 | 1,995 | +1.01% | 400 | - | +7.37% | - | - |
| 10/05 | 1,975 | 1,975 | 1,975 | 1,975 | -1% | 200 | - | +6.7% | - | - |
| 09/30 | 1,995 | 1,995 | 1,995 | 1,995 | -0.25% | 200 | - | +7.95% | - | - |
| 09/29 | 2,000 | 2,000 | 2,000 | 2,000 | +8.11% | 400 | - | +8.58% | - | - |
| 09/26 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | - | +0.76% | - | - |
| 09/14 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | - | +0.87% | - | - |
| 09/06 | 1,850 | 1,850 | 1,850 | 1,850 | +2.78% | 200 | - | +0.82% | - | - |
| 09/02 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 400 | - | -1.91% | - | - |
| 08/26 | 1,800 | 1,800 | 1,800 | 1,800 | -1.37% | 400 | - | -2.01% | - | - |
| 08/25 | 1,825 | 1,825 | 1,825 | 1,825 | +1.39% | 600 | - | -0.6% | - | - |
| 08/23 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | -1.85% | - | - |
| 08/12 | 1,800 | 1,800 | 1,800 | 1,800 | +1.41% | 200 | - | -1.75% | - | - |
| 08/11 | 1,775 | 1,775 | 1,775 | 1,775 | 0% | 200 | - | -3.01% | - | - |
| 08/09 | 1,775 | 1,775 | 1,775 | 1,775 | +1.14% | 200 | - | -3.06% | - | - |
| 08/05 | 1,775 | 1,775 | 1,755 | 1,755 | -3.84% | 800 | - | -4.15% | - | - |
| 07/28 | 1,820 | 1,825 | 1,820 | 1,825 | 0% | 400 | - | -0.38% | - | - |
| 07/25 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 200 | - | -0.22% | - | - |
| 07/14 | 1,825 | 1,825 | 1,825 | 1,825 | +0.27% | 200 | - | -0.05% | - | - |
| 07/13 | 1,820 | 1,820 | 1,820 | 1,820 | -4.21% | 200 | - | -0.16% | - | - |
| 07/12 | 1,925 | 1,925 | 1,900 | 1,900 | -1.3% | 400 | - | +4.45% | - | - |
| 07/11 | 1,925 | 1,925 | 1,925 | 1,925 | +0.52% | 1,200 | - | +6.18% | - | - |
| 07/07 | 1,915 | 1,915 | 1,915 | 1,915 | +1.06% | 200 | - | +5.98% | - | - |
| 07/06 | 1,895 | 1,895 | 1,895 | 1,895 | +3.84% | 200 | - | +5.04% | - | - |
| 07/04 | 1,825 | 1,825 | 1,825 | 1,825 | -1.08% | 200 | - | +1.39% | - | - |
| 06/27 | 1,845 | 1,845 | 1,845 | 1,845 | +0.54% | 400 | - | +2.56% | - | - |
| 06/24 | 1,850 | 1,850 | 1,835 | 1,835 | -2.91% | 400 | - | +2.11% | - | - |
| 06/23 | 1,890 | 1,890 | 1,890 | 1,890 | +2.16% | 400 | - | +5.12% | - | - |
| 06/22 | 1,850 | 1,850 | 1,850 | 1,850 | +0.82% | 200 | - | +3.18% | - | - |
| 06/21 | 1,835 | 1,835 | 1,835 | 1,835 | +1.38% | 200 | - | +2.69% | - | - |
| 06/10 | 1,810 | 1,810 | 1,810 | 1,810 | -3.98% | 200 | - | +1.51% | - | - |
| 06/06 | 1,885 | 1,885 | 1,885 | 1,885 | +2.17% | 200 | - | +5.84% | - | - |
| 05/25 | 1,845 | 1,845 | 1,845 | 1,845 | 0% | 1,200 | - | +3.83% | - | - |
| 05/20 | 1,845 | 1,845 | 1,845 | 1,845 | +4.24% | 200 | - | +3.83% | - | - |
| 05/10 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 200 | - | -0.45% | - | - |
| 05/06 | 1,765 | 1,770 | 1,765 | 1,770 | +0.57% | 400 | - | -0.67% | - | - |
| 04/28 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 200 | - | -1.51% | - | - |
| 04/27 | 1,760 | 1,760 | 1,760 | 1,760 | -1.4% | 200 | - | -1.73% | - | - |
| 04/25 | 1,785 | 1,785 | 1,785 | 1,785 | +0.56% | 400 | - | -0.5% | - | - |
| 04/22 | 1,775 | 1,775 | 1,775 | 1,775 | -1.11% | 200 | - | -1.28% | - | - |
| 04/19 | 1,795 | 1,795 | 1,795 | 1,795 | +3.76% | 200 | - | -0.55% | - | - |
| 04/18 | 1,730 | 1,730 | 1,730 | 1,730 | -1.14% | 200 | - | -4.37% | - | - |
| 04/15 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | - | -4.06% | - | - |
| 04/14 | 1,750 | 1,750 | 1,750 | 1,750 | +1.74% | 600 | - | -4.79% | - | - |
| 04/13 | 1,720 | 1,720 | 1,720 | 1,720 | -2.27% | 1,400 | - | -7.18% | - | - |
| 04/11 | 1,760 | 1,760 | 1,760 | 1,760 | -1.12% | 200 | - | -5.73% | - | - |
| 04/06 | 1,780 | 1,780 | 1,780 | 1,780 | -3.26% | 200 | - | -5.27% | - | - |
| 04/04 | 1,800 | 1,840 | 1,800 | 1,840 | +2.51% | 600 | - | -2.7% | - | - |
| 03/31 | 1,795 | 1,795 | 1,795 | 1,795 | -0.28% | 200 | - | -5.53% | - | - |
| 03/29 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 200 | - | -5.86% | - | - |
| 03/25 | 1,870 | 1,870 | 1,790 | 1,790 | -3.5% | 800 | - | -6.92% | - | - |
| 03/24 | 1,815 | 1,855 | 1,815 | 1,855 | +4.51% | 400 | - | -4.04% | - | - |
| 03/22 | 1,730 | 1,850 | 1,730 | 1,775 | +4.72% | 1,200 | - | -8.65% | - | - |
| 03/17 | 1,695 | 1,695 | 1,695 | 1,695 | -2.31% | 200 | - | -13.3% | - | - |
