株価チャート
2011/02/22～2012/03/27
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 |
| 03/27 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 400 | - | +6.08% | - | - |
| 03/19 | 1,525 | 1,525 | 1,500 | 1,500 | +0.67% | 800 | - | +6.53% | - | - |
| 03/15 | 1,490 | 1,490 | 1,490 | 1,490 | +0.68% | 200 | - | +6.35% | - | - |
| 03/14 | 1,440 | 1,480 | 1,440 | 1,480 | -1.33% | 400 | - | +6.09% | - | - |
| 03/09 | 1,460 | 1,500 | 1,460 | 1,500 | +2.74% | 2,200 | - | +8.3% | - | - |
| 03/08 | 1,465 | 1,465 | 1,460 | 1,460 | +2.46% | 400 | - | +6.18% | - | - |
| 03/07 | 1,425 | 1,425 | 1,425 | 1,425 | -2.73% | 800 | - | +4.24% | - | - |
| 03/06 | 1,465 | 1,465 | 1,465 | 1,465 | +1.38% | 400 | - | +7.64% | - | - |
| 03/05 | 1,445 | 1,445 | 1,445 | 1,445 | +1.4% | 200 | - | +6.72% | - | - |
| 03/02 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 200 | - | +5.56% | - | - |
| 03/01 | 1,425 | 1,425 | 1,425 | 1,425 | -2.73% | 200 | - | +5.71% | - | - |
| 02/29 | 1,450 | 1,465 | 1,450 | 1,465 | +4.64% | 400 | - | +9% | - | - |
| 02/24 | 1,400 | 1,400 | 1,400 | 1,400 | +0.36% | 400 | - | +4.56% | - | - |
| 02/23 | 1,375 | 1,395 | 1,375 | 1,395 | +1.45% | 600 | - | +4.34% | - | - |
| 02/22 | 1,375 | 1,375 | 1,375 | 1,375 | +1.1% | 200 | - | +2.92% | - | - |
| 02/21 | 1,360 | 1,360 | 1,360 | 1,360 | +1.87% | 400 | - | +1.87% | - | - |
| 02/20 | 1,335 | 1,335 | 1,335 | 1,335 | +0.75% | 200 | - | +0.07% | - | - |
| 02/16 | 1,275 | 1,325 | 1,275 | 1,325 | -7.02% | 10,000 | - | -0.75% | - | - |
| 02/15 | 1,425 | 1,425 | 1,425 | 1,425 | +1.06% | 200 | - | +6.58% | - | - |
| 02/06 | 1,410 | 1,410 | 1,410 | 1,410 | +1.44% | 200 | - | +5.62% | - | - |
| 01/26 | 1,390 | 1,390 | 1,390 | 1,390 | +2.96% | 200 | - | +4.35% | - | - |
| 01/20 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 400 | - | +1.43% | - | - |
| 01/12 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | +1.28% | - | - |
| 01/04 | 1,350 | 1,350 | 1,350 | 1,350 | +3.45% | 200 | - | +1.28% | - | - |
| 2011 |
| 12/28 | 1,305 | 1,305 | 1,305 | 1,305 | -2.97% | 200 | - | -2.03% | - | - |
| 12/27 | 1,345 | 1,345 | 1,345 | 1,345 | +1.51% | 400 | - | +0.82% | - | - |
| 12/22 | 1,325 | 1,325 | 1,325 | 1,325 | -1.12% | 200 | - | -0.67% | - | - |
| 12/13 | 1,325 | 1,340 | 1,325 | 1,340 | +8.5% | 1,600 | - | +0.22% | - | - |
| 11/25 | 1,235 | 1,235 | 1,235 | 1,235 | -1.98% | 200 | - | -7.9% | - | - |
| 11/24 | 1,260 | 1,260 | 1,260 | 1,260 | +0.8% | 200 | - | -6.8% | - | - |
| 11/21 | 1,275 | 1,275 | 1,250 | 1,250 | -2.34% | 1,200 | - | -8.09% | - | - |
| 11/10 | 1,280 | 1,280 | 1,280 | 1,280 | -0.78% | 200 | - | -6.57% | - | - |
| 11/08 | 1,310 | 1,310 | 1,290 | 1,290 | -4.44% | 600 | - | -6.45% | - | - |
| 11/04 | 1,350 | 1,350 | 1,350 | 1,350 | -1.1% | 200 | - | -2.67% | - | - |
| 10/26 | 1,365 | 1,365 | 1,365 | 1,365 | +3.02% | 200 | - | -1.87% | - | - |
| 10/21 | 1,325 | 1,325 | 1,325 | 1,325 | -1.85% | 200 | - | -4.88% | - | - |
| 10/20 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | -3.36% | - | - |
| 10/04 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | -3.43% | - | - |
| 09/28 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 400 | - | -3.5% | - | - |
| 09/26 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | -3.5% | - | - |
| 09/22 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 400 | - | -3.5% | - | - |
| 09/21 | 1,350 | 1,350 | 1,350 | 1,350 | -2.88% | 200 | - | -3.5% | - | - |
| 09/20 | 1,355 | 1,390 | 1,355 | 1,390 | +2.58% | 600 | - | -0.64% | - | - |
| 09/14 | 1,355 | 1,355 | 1,355 | 1,355 | 0% | 600 | - | -3.01% | - | - |
| 08/26 | 1,355 | 1,355 | 1,355 | 1,355 | 0% | 400 | - | -2.94% | - | - |
| 08/24 | 1,355 | 1,355 | 1,355 | 1,355 | -2.87% | 200 | - | -2.8% | - | - |
| 08/23 | 1,355 | 1,395 | 1,355 | 1,395 | +3.33% | 400 | - | +0.22% | - | - |
| 08/22 | 1,350 | 1,350 | 1,350 | 1,350 | +1.89% | 200 | - | -2.74% | - | - |
| 08/15 | 1,325 | 1,325 | 1,325 | 1,325 | -2.57% | 200 | - | -4.47% | - | - |
| 08/12 | 1,360 | 1,360 | 1,360 | 1,360 | +0.74% | 200 | - | -1.88% | - | - |
| 08/09 | 1,375 | 1,375 | 1,350 | 1,350 | -3.91% | 400 | - | -2.39% | - | - |
| 08/03 | 1,405 | 1,405 | 1,405 | 1,405 | -2.43% | 200 | - | +1.81% | - | - |
| 08/01 | 1,440 | 1,440 | 1,440 | 1,440 | -3.68% | 200 | - | +4.8% | - | - |
| 07/22 | 1,495 | 1,495 | 1,495 | 1,495 | +2.05% | 200 | - | +9.28% | - | - |
| 07/11 | 1,465 | 1,465 | 1,465 | 1,465 | -2.33% | 200 | - | +7.88% | - | - |
| 07/08 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 600 | - | +11.11% | - | - |
| 07/07 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | +11.69% | - | - |
| 07/05 | 1,500 | 1,500 | 1,500 | 1,500 | +3.45% | 3,000 | - | +12.36% | - | - |
| 07/01 | 1,445 | 1,450 | 1,445 | 1,450 | +2.47% | 400 | - | +9.35% | - | - |
| 06/30 | 1,415 | 1,415 | 1,415 | 1,415 | 0% | 200 | 20億7735万 | +7.2% | 507.29 | 0.26 |
| 06/29 | 1,415 | 1,415 | 1,415 | 1,415 | +2.91% | 200 | - | +7.52% | - | - |
| 06/28 | 1,375 | 1,375 | 1,375 | 1,375 | +0.36% | 200 | - | +4.72% | - | - |
| 06/27 | 1,370 | 1,370 | 1,370 | 1,370 | +1.48% | 200 | - | +4.58% | - | - |
| 06/23 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 400 | - | +3.13% | - | - |
| 06/22 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | +3.05% | - | - |
| 06/17 | 1,365 | 1,365 | 1,350 | 1,350 | -1.1% | 1,400 | - | +2.97% | - | - |
| 06/16 | 1,365 | 1,365 | 1,365 | 1,365 | +3.02% | 200 | - | +4.44% | - | - |
| 06/15 | 1,325 | 1,325 | 1,325 | 1,325 | -1.12% | 3,400 | - | +1.3% | - | - |
| 06/13 | 1,340 | 1,340 | 1,340 | 1,340 | +1.9% | 400 | - | +2.21% | - | - |
| 06/10 | 1,275 | 1,315 | 1,275 | 1,315 | +1.15% | 400 | - | -0.38% | - | - |
| 06/09 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 600 | - | -2.11% | - | - |
| 06/03 | 1,300 | 1,300 | 1,300 | 1,300 | -0.38% | 200 | - | -2.69% | - | - |
| 05/30 | 1,300 | 1,305 | 1,300 | 1,305 | +0.38% | 600 | - | -2.97% | - | - |
| 05/27 | 1,300 | 1,300 | 1,300 | 1,300 | +1.17% | 200 | - | -3.92% | - | - |
| 05/26 | 1,285 | 1,285 | 1,285 | 1,285 | +0.78% | 400 | - | -5.58% | - | - |
| 05/25 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 600 | - | -6.87% | - | - |
| 05/24 | 1,265 | 1,275 | 1,265 | 1,275 | -0.39% | 1,800 | - | -7.61% | - | - |
| 05/19 | 1,300 | 1,300 | 1,280 | 1,280 | +2.4% | 800 | - | -7.91% | - | - |
| 05/17 | 1,250 | 1,250 | 1,250 | 1,250 | -0.79% | 200 | - | -10.65% | - | - |
| 05/16 | 1,260 | 1,260 | 1,260 | 1,260 | -4.91% | 200 | - | -10.57% | - | - |
| 05/13 | 1,325 | 1,325 | 1,325 | 1,325 | +1.92% | 400 | - | -6.49% | - | - |
| 05/09 | 1,300 | 1,300 | 1,300 | 1,300 | +1.17% | 200 | - | -8.64% | - | - |
| 04/26 | 1,285 | 1,285 | 1,285 | 1,285 | 0% | 200 | - | -10.08% | - | - |
| 04/25 | 1,285 | 1,285 | 1,285 | 1,285 | -3.02% | 400 | - | -10.52% | - | - |
| 04/06 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 200 | - | -8.05% | - | - |
| 04/05 | 1,325 | 1,325 | 1,325 | 1,325 | +1.92% | 200 | - | -8.24% | - | - |
| 03/30 | 1,300 | 1,300 | 1,300 | 1,300 | -3.7% | 200 | - | -10.28% | - | - |
| 03/28 | 1,385 | 1,385 | 1,350 | 1,350 | -2.53% | 400 | - | -7.09% | - | - |
| 03/25 | 1,375 | 1,385 | 1,375 | 1,385 | +1.84% | 400 | - | -4.81% | - | - |
| 03/23 | 1,360 | 1,360 | 1,360 | 1,360 | +8.8% | 200 | - | -6.59% | - | - |
| 03/17 | 1,285 | 1,285 | 1,250 | 1,250 | -10.71% | 400 | - | -14.21% | - | - |
| 03/15 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 400 | - | -4.37% | - | - |
| 03/14 | 1,295 | 1,400 | 1,285 | 1,400 | -11.11% | 1,000 | - | -4.37% | - | - |
| 03/07 | 1,495 | 1,575 | 1,495 | 1,575 | +5% | 600 | - | +7.58% | - | - |
| 03/02 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | +3.09% | - | - |
| 03/01 | 1,500 | 1,500 | 1,500 | 1,500 | -2.6% | 200 | - | +3.59% | - | - |
| 02/28 | 1,500 | 1,540 | 1,500 | 1,540 | +2.67% | 600 | - | +6.94% | - | - |
| 02/25 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | +4.9% | - | - |
| 02/23 | 1,485 | 1,500 | 1,485 | 1,500 | +1.01% | 2,200 | - | +5.63% | - | - |
| 02/22 | 1,525 | 1,525 | 1,485 | 1,485 | -4.19% | 1,400 | - | +5.17% | - | - |
