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 | 1,070 | 1,070 | 1,060 | 1,060 | 0% | 45,700 | - | +1.83% | - | - |
| 03/29 | 1,050 | 1,060 | 1,040 | 1,060 | +0.95% | 51,300 | - | +1.92% | - | - |
| 03/28 | 1,040 | 1,050 | 1,030 | 1,050 | -1.87% | 66,600 | - | +1.16% | - | - |
| 03/27 | 1,060 | 1,070 | 1,050 | 1,070 | +1.9% | 35,700 | - | +3.28% | - | - |
| 03/26 | 1,060 | 1,070 | 1,050 | 1,050 | -0.94% | 39,000 | - | +1.65% | - | - |
| 03/23 | 1,050 | 1,060 | 1,040 | 1,060 | +0.95% | 51,900 | - | +2.91% | - | - |
| 03/22 | 1,060 | 1,070 | 1,050 | 1,050 | -0.94% | 66,700 | - | +2.24% | - | - |
| 03/21 | 1,050 | 1,070 | 1,040 | 1,060 | +0.95% | 61,700 | - | +3.41% | - | - |
| 03/19 | 1,040 | 1,060 | 1,040 | 1,050 | +0.96% | 69,800 | - | +2.74% | - | - |
| 03/16 | 1,050 | 1,050 | 1,040 | 1,040 | -0.95% | 29,600 | - | +1.96% | - | - |
| 03/15 | 1,050 | 1,060 | 1,040 | 1,050 | 0% | 48,100 | - | +3.14% | - | - |
| 03/14 | 1,060 | 1,060 | 1,040 | 1,050 | +0.96% | 29,300 | - | +3.35% | - | - |
| 03/13 | 1,040 | 1,060 | 1,040 | 1,040 | 0% | 35,200 | - | +2.56% | - | - |
| 03/12 | 1,050 | 1,060 | 1,040 | 1,040 | -0.95% | 42,800 | - | +2.87% | - | - |
| 03/09 | 1,040 | 1,050 | 1,030 | 1,050 | +1.94% | 67,600 | - | +4.06% | - | - |
| 03/08 | 1,020 | 1,030 | 1,010 | 1,030 | +0.98% | 39,200 | - | +2.39% | - | - |
| 03/07 | 1,010 | 1,020 | 1,010 | 1,020 | 0% | 19,600 | - | +1.59% | - | - |
| 03/06 | 1,010 | 1,030 | 1,010 | 1,020 | 0% | 16,800 | - | +1.8% | - | - |
| 03/05 | 1,030 | 1,040 | 1,020 | 1,020 | -0.97% | 35,500 | - | +1.9% | - | - |
| 03/02 | 1,020 | 1,040 | 1,020 | 1,030 | +0.98% | 29,100 | - | +3.21% | - | - |
| 03/01 | 1,040 | 1,040 | 1,020 | 1,020 | -1.92% | 56,100 | - | +2.51% | - | - |
| 02/29 | 1,040 | 1,050 | 1,030 | 1,040 | +0.97% | 94,800 | - | +4.84% | - | - |
| 02/28 | 1,010 | 1,040 | 1,010 | 1,030 | +0.98% | 77,500 | - | +4.15% | - | - |
| 02/27 | 1,020 | 1,040 | 1,020 | 1,020 | 0% | 67,000 | - | +3.45% | - | - |
| 02/24 | 1,020 | 1,030 | 1,010 | 1,020 | 0% | 86,800 | - | +3.76% | - | - |
| 02/23 | 1,020 | 1,020 | 1,010 | 1,020 | 0% | 39,300 | - | +4.08% | - | - |
| 02/22 | 1,000 | 1,020 | 990 | 1,020 | +2% | 69,500 | - | +4.4% | - | - |
| 02/21 | 990 | 1,010 | 990 | 1,000 | +1.01% | 78,400 | - | +2.67% | - | - |
| 02/20 | 990 | 1,000 | 980 | 990 | 0% | 46,200 | - | +1.85% | - | - |
| 02/17 | 980 | 990 | 980 | 990 | +1.02% | 22,400 | - | +2.06% | - | - |
| 02/16 | 990 | 990 | 970 | 980 | -1.01% | 53,900 | - | +1.14% | - | - |
| 02/15 | 990 | 990 | 970 | 990 | 0% | 56,900 | - | +2.38% | - | - |
| 02/14 | 980 | 990 | 970 | 990 | 0% | 49,600 | - | +2.7% | - | - |
| 02/13 | 990 | 1,000 | 990 | 990 | 0% | 42,400 | - | +2.91% | - | - |
| 02/10 | 1,020 | 1,020 | 990 | 990 | -1.98% | 73,800 | - | +3.23% | - | - |
| 02/09 | 990 | 1,020 | 990 | 1,010 | +2.02% | 155,900 | - | +5.54% | - | - |
| 02/08 | 980 | 990 | 980 | 990 | +1.02% | 10,000 | - | +3.77% | - | - |
| 02/07 | 990 | 990 | 980 | 980 | -1.01% | 19,100 | - | +3.05% | - | - |
| 02/06 | 980 | 990 | 970 | 990 | +2.06% | 23,600 | - | +4.43% | - | - |
| 02/03 | 990 | 990 | 970 | 970 | -2.02% | 58,900 | - | +2.65% | - | - |
| 02/02 | 980 | 990 | 980 | 990 | +2.06% | 34,300 | - | +4.98% | - | - |
| 02/01 | 980 | 1,000 | 970 | 970 | -1.02% | 70,200 | - | +3.19% | - | - |
| 01/31 | 950 | 1,000 | 950 | 980 | +3.16% | 216,200 | - | +4.48% | - | - |
| 01/30 | 950 | 960 | 950 | 950 | -1.04% | 15,100 | - | +1.5% | - | - |
| 01/27 | 960 | 960 | 940 | 960 | +1.05% | 125,200 | - | +2.67% | - | - |
| 01/26 | 960 | 970 | 940 | 950 | -1.04% | 115,300 | - | +1.82% | - | - |
| 01/25 | 950 | 960 | 950 | 960 | +2.13% | 13,000 | - | +3% | - | - |
| 01/24 | 960 | 960 | 940 | 940 | -1.05% | 100,700 | - | +0.86% | - | - |
| 01/23 | 960 | 960 | 950 | 950 | 0% | 26,100 | - | +1.82% | - | - |
| 01/20 | 950 | 950 | 940 | 950 | +1.06% | 47,700 | - | +1.82% | - | - |
| 01/19 | 950 | 970 | 930 | 940 | -1.05% | 93,200 | - | +0.75% | - | - |
| 01/18 | 950 | 960 | 950 | 950 | 0% | 58,400 | - | +1.93% | - | - |
| 01/17 | 940 | 950 | 940 | 950 | 0% | 31,300 | - | +1.93% | - | - |
| 01/16 | 950 | 950 | 940 | 950 | 0% | 20,600 | - | +1.93% | - | - |
| 01/13 | 940 | 950 | 930 | 950 | +2.15% | 24,500 | - | +2.15% | - | - |
| 01/12 | 930 | 950 | 930 | 930 | 0% | 57,100 | - | -0.11% | - | - |
| 01/11 | 930 | 940 | 930 | 930 | 0% | 16,600 | - | -0.21% | - | - |
| 01/10 | 930 | 930 | 920 | 930 | +1.09% | 9,800 | - | -0.43% | - | - |
| 01/06 | 930 | 930 | 910 | 920 | -1.08% | 21,800 | - | -1.5% | - | - |
| 01/05 | 930 | 940 | 930 | 930 | -1.06% | 18,100 | - | -0.64% | - | - |
| 01/04 | 930 | 940 | 920 | 940 | +2.17% | 37,800 | - | +0.53% | - | - |
| 2011 |
| 12/30 | 910 | 920 | 900 | 920 | +2.22% | 30,300 | - | -1.5% | - | - |
| 12/29 | 910 | 910 | 900 | 900 | -1.1% | 57,800 | - | -3.64% | - | - |
| 12/28 | 920 | 920 | 910 | 910 | -1.09% | 16,700 | - | -2.78% | - | - |
| 12/27 | 920 | 920 | 910 | 920 | 0% | 26,600 | - | -1.71% | - | - |
| 12/26 | 920 | 940 | 920 | 920 | 0% | 44,700 | - | -1.81% | - | - |
| 12/22 | 920 | 930 | 910 | 920 | -1.08% | 19,400 | - | -1.92% | - | - |
| 12/21 | 930 | 930 | 920 | 930 | +1.09% | 33,900 | - | -0.85% | - | - |
| 12/20 | 930 | 930 | 920 | 920 | +1.1% | 12,800 | - | -1.92% | - | - |
| 12/19 | 930 | 930 | 910 | 910 | -2.15% | 52,200 | - | -3.09% | - | - |
| 12/16 | 960 | 960 | 930 | 930 | -3.13% | 56,900 | - | -1.06% | - | - |
| 12/15 | 990 | 1,040 | 950 | 960 | -1.03% | 382,800 | - | +2.13% | - | - |
| 12/14 | 950 | 970 | 950 | 970 | +2.11% | 72,400 | - | +3.3% | - | - |
| 12/13 | 940 | 950 | 940 | 950 | +1.06% | 14,400 | - | +1.39% | - | - |
| 12/12 | 940 | 950 | 940 | 940 | +1.08% | 16,900 | - | +0.43% | - | - |
| 12/09 | 930 | 940 | 930 | 930 | -1.06% | 41,500 | - | -0.64% | - | - |
| 12/08 | 940 | 950 | 940 | 940 | 0% | 14,500 | - | +0.53% | - | - |
| 12/07 | 930 | 960 | 930 | 940 | +2.17% | 25,000 | - | +0.53% | - | - |
| 12/06 | 960 | 960 | 920 | 920 | -4.17% | 68,900 | - | -1.5% | - | - |
| 12/05 | 970 | 980 | 950 | 960 | -1.03% | 49,800 | - | +2.67% | - | - |
| 12/02 | 950 | 970 | 950 | 970 | +1.04% | 44,900 | - | +3.85% | - | - |
| 12/01 | 960 | 960 | 950 | 960 | +1.05% | 20,300 | - | +3% | - | - |
| 11/30 | 950 | 960 | 940 | 950 | 0% | 23,600 | - | +2.15% | - | - |
| 11/29 | 930 | 950 | 930 | 950 | +3.26% | 16,400 | - | +2.26% | - | - |
| 11/28 | 920 | 930 | 920 | 920 | +1.1% | 16,900 | - | -0.86% | - | - |
| 11/25 | 930 | 940 | 910 | 910 | -2.15% | 32,600 | - | -1.73% | - | - |
| 11/24 | 930 | 940 | 930 | 930 | 0% | 26,700 | - | +0.43% | - | - |
| 11/22 | 930 | 940 | 930 | 930 | 0% | 21,100 | - | +0.65% | - | - |
| 11/21 | 930 | 940 | 930 | 930 | 0% | 27,900 | - | +0.76% | - | - |
| 11/18 | 940 | 940 | 930 | 930 | -2.11% | 29,400 | - | +0.98% | - | - |
| 11/17 | 930 | 950 | 920 | 950 | +2.15% | 30,100 | - | +3.37% | - | - |
| 11/16 | 950 | 960 | 920 | 930 | 0% | 58,700 | - | +1.42% | - | - |
| 11/15 | 930 | 930 | 930 | 930 | 0% | 9,500 | - | +1.53% | - | - |
| 11/14 | 940 | 950 | 930 | 930 | 0% | 34,100 | - | +1.75% | - | - |
| 11/11 | 930 | 940 | 920 | 930 | 0% | 32,600 | - | +1.86% | - | - |
| 11/10 | 940 | 940 | 920 | 930 | -1.06% | 31,300 | - | +2.09% | - | - |
| 11/09 | 920 | 940 | 920 | 940 | +2.17% | 24,100 | - | +3.3% | - | - |
| 11/08 | 930 | 940 | 920 | 920 | -1.08% | 29,000 | - | +1.32% | - | - |
| 11/07 | 930 | 930 | 920 | 930 | 0% | 23,800 | - | +2.42% | - | - |
| 11/04 | 920 | 930 | 920 | 930 | +1.09% | 26,400 | - | +2.42% | - | - |
