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 | 3,590 | 3,600 | 3,570 | 3,570 | -0.83% | 13,900 | - | -2.16% | - | - |
| 03/29 | 3,600 | 3,620 | 3,580 | 3,600 | +0.56% | 23,900 | - | -1.59% | - | - |
| 03/28 | 3,540 | 3,600 | 3,530 | 3,580 | +0.28% | 17,100 | - | -2.37% | - | - |
| 03/27 | 3,530 | 3,580 | 3,520 | 3,570 | +2.88% | 28,600 | - | -2.91% | - | - |
| 03/26 | 3,540 | 3,560 | 3,470 | 3,470 | -1.7% | 34,900 | - | -5.81% | - | - |
| 03/23 | 3,560 | 3,560 | 3,520 | 3,530 | -0.84% | 14,400 | - | -4.44% | - | - |
| 03/22 | 3,590 | 3,600 | 3,540 | 3,560 | -0.84% | 26,800 | - | -3.84% | - | - |
| 03/21 | 3,610 | 3,620 | 3,590 | 3,590 | -0.55% | 20,700 | - | -3.26% | - | - |
| 03/19 | 3,610 | 3,640 | 3,600 | 3,610 | -0.28% | 33,800 | - | -2.9% | - | - |
| 03/16 | 3,650 | 3,660 | 3,620 | 3,620 | -0.82% | 26,600 | - | -2.79% | - | - |
| 03/15 | 3,650 | 3,680 | 3,650 | 3,650 | 0% | 23,400 | - | -2.17% | - | - |
| 03/14 | 3,690 | 3,690 | 3,650 | 3,650 | -0.27% | 33,700 | - | -2.48% | - | - |
| 03/13 | 3,670 | 3,680 | 3,660 | 3,660 | -0.54% | 22,600 | - | -2.45% | - | - |
| 03/12 | 3,680 | 3,720 | 3,680 | 3,680 | +0.27% | 27,900 | - | -1.97% | - | - |
| 03/09 | 3,700 | 3,710 | 3,670 | 3,670 | -0.54% | 36,400 | - | -2.26% | - | - |
| 03/08 | 3,740 | 3,740 | 3,690 | 3,690 | -0.81% | 17,900 | - | -1.76% | - | - |
| 03/07 | 3,690 | 3,730 | 3,680 | 3,720 | +1.64% | 36,000 | - | -1.01% | - | - |
| 03/06 | 3,660 | 3,680 | 3,650 | 3,660 | 0% | 18,500 | - | -2.63% | - | - |
| 03/05 | 3,700 | 3,730 | 3,660 | 3,660 | -1.08% | 32,000 | - | -2.69% | - | - |
| 03/02 | 3,710 | 3,710 | 3,670 | 3,700 | +0.27% | 19,400 | - | -1.7% | - | - |
| 03/01 | 3,710 | 3,720 | 3,670 | 3,690 | -0.54% | 39,200 | - | -1.97% | - | - |
| 02/29 | 3,740 | 3,750 | 3,710 | 3,710 | -0.8% | 33,600 | - | -1.51% | - | - |
| 02/28 | 3,750 | 3,770 | 3,690 | 3,740 | -1.32% | 50,200 | - | -0.82% | - | - |
| 02/27 | 3,840 | 3,880 | 3,790 | 3,790 | -1.81% | 62,100 | - | +0.48% | - | - |
| 02/24 | 3,830 | 3,890 | 3,800 | 3,860 | +1.58% | 49,400 | - | +2.25% | - | - |
| 02/23 | 3,820 | 3,830 | 3,780 | 3,800 | -0.52% | 17,800 | - | +0.77% | - | - |
| 02/22 | 3,850 | 3,860 | 3,790 | 3,820 | -0.26% | 21,200 | - | +1.33% | - | - |
| 02/21 | 3,750 | 3,840 | 3,740 | 3,830 | +2.41% | 34,800 | - | +1.73% | - | - |
| 02/20 | 3,740 | 3,760 | 3,740 | 3,740 | +0.27% | 17,900 | - | -0.58% | - | - |
| 02/17 | 3,750 | 3,770 | 3,720 | 3,730 | 0% | 31,300 | - | -0.82% | - | - |
| 02/16 | 3,750 | 3,770 | 3,720 | 3,730 | -1.06% | 25,600 | - | -0.9% | - | - |
| 02/15 | 3,770 | 3,780 | 3,740 | 3,770 | 0% | 30,900 | - | +0.11% | - | - |
| 02/14 | 3,780 | 3,780 | 3,740 | 3,770 | +0.27% | 10,700 | - | +0.03% | - | - |
| 02/13 | 3,770 | 3,800 | 3,750 | 3,760 | -1.05% | 17,200 | - | -0.19% | - | - |
| 02/10 | 3,900 | 3,950 | 3,760 | 3,800 | -3.8% | 56,000 | - | +0.88% | - | - |
| 02/09 | 3,900 | 3,970 | 3,870 | 3,950 | +2.07% | 48,800 | - | +4.89% | - | - |
| 02/08 | 3,740 | 3,870 | 3,740 | 3,870 | +4.03% | 55,300 | - | +2.84% | - | - |
| 02/07 | 3,710 | 3,720 | 3,690 | 3,720 | +0.81% | 14,700 | - | -1.09% | - | - |
| 02/06 | 3,720 | 3,720 | 3,670 | 3,690 | 0% | 20,500 | - | -1.91% | - | - |
| 02/03 | 3,740 | 3,760 | 3,670 | 3,690 | -1.34% | 27,000 | - | -2.07% | - | - |
| 02/02 | 3,790 | 3,790 | 3,740 | 3,740 | -0.27% | 20,100 | - | -0.9% | - | - |
| 02/01 | 3,720 | 3,760 | 3,720 | 3,750 | +0.81% | 11,800 | - | -0.66% | - | - |
| 01/31 | 3,740 | 3,760 | 3,720 | 3,720 | 0% | 8,400 | - | -1.51% | - | - |
| 01/30 | 3,740 | 3,740 | 3,700 | 3,720 | +0.27% | 6,400 | - | -1.72% | - | - |
| 01/27 | 3,750 | 3,750 | 3,700 | 3,710 | -1.33% | 27,600 | - | -2.16% | - | - |
| 01/26 | 3,800 | 3,810 | 3,740 | 3,760 | -1.31% | 23,500 | - | -1% | - | - |
| 01/25 | 3,790 | 3,820 | 3,760 | 3,810 | +0.79% | 23,500 | - | +0.16% | - | - |
| 01/24 | 3,890 | 3,900 | 3,740 | 3,780 | -1.82% | 33,600 | - | -0.81% | - | - |
| 01/23 | 3,790 | 3,920 | 3,770 | 3,850 | +2.39% | 37,600 | - | +0.65% | - | - |
| 01/20 | 3,790 | 3,810 | 3,740 | 3,760 | -0.27% | 28,000 | - | -2.06% | - | - |
| 01/19 | 3,750 | 3,810 | 3,740 | 3,770 | +1.62% | 21,300 | - | -2.05% | - | - |
| 01/18 | 3,730 | 3,800 | 3,690 | 3,710 | -1.07% | 31,500 | - | -3.81% | - | - |
| 01/17 | 3,720 | 3,770 | 3,720 | 3,750 | +1.08% | 16,100 | - | -3.05% | - | - |
| 01/16 | 3,730 | 3,750 | 3,690 | 3,710 | -2.37% | 16,600 | - | -4.36% | - | - |
| 01/13 | 3,770 | 3,810 | 3,770 | 3,800 | 0% | 9,000 | - | -2.29% | - | - |
| 01/12 | 3,820 | 3,820 | 3,780 | 3,800 | -0.78% | 9,200 | - | -2.59% | - | - |
| 01/11 | 3,720 | 3,840 | 3,720 | 3,830 | +2.96% | 25,600 | - | -2.05% | - | - |
| 01/10 | 3,750 | 3,750 | 3,690 | 3,720 | -1.06% | 11,300 | - | -5.01% | - | - |
| 01/06 | 3,740 | 3,780 | 3,730 | 3,760 | -0.53% | 19,200 | - | -4.25% | - | - |
| 01/05 | 3,810 | 3,820 | 3,770 | 3,780 | -2.33% | 19,700 | - | -3.91% | - | - |
| 01/04 | 3,880 | 3,880 | 3,830 | 3,870 | +1.31% | 11,100 | - | -1.83% | - | - |
| 2011 |
| 12/30 | 3,830 | 3,840 | 3,770 | 3,820 | +1.6% | 12,700 | - | -2.9% | - | - |
| 12/29 | 3,840 | 3,840 | 3,760 | 3,760 | -2.08% | 14,400 | - | -4.33% | - | - |
| 12/28 | 3,830 | 3,900 | 3,830 | 3,840 | +0.26% | 20,300 | - | -2.29% | - | - |
| 12/27 | 3,720 | 3,850 | 3,670 | 3,830 | +1.86% | 32,300 | - | -2.57% | - | - |
| 12/26 | 3,880 | 3,880 | 3,760 | 3,760 | -1.31% | 15,300 | - | -4.37% | - | - |
| 12/22 | 3,880 | 3,900 | 3,750 | 3,810 | -2.81% | 27,200 | - | -3.35% | - | - |
| 12/21 | 3,980 | 3,980 | 3,890 | 3,920 | +0.51% | 15,700 | - | -0.31% | - | - |
| 12/20 | 3,850 | 3,920 | 3,850 | 3,900 | +1.56% | 14,400 | - | -0.66% | - | - |
| 12/19 | 3,990 | 4,000 | 3,790 | 3,840 | -2.29% | 21,600 | - | -2.12% | - | - |
| 12/16 | 4,020 | 4,120 | 3,910 | 3,930 | -1.01% | 30,300 | - | +0.23% | - | - |
| 12/15 | 4,050 | 4,060 | 3,960 | 3,970 | -4.11% | 18,400 | - | +1.28% | - | - |
| 12/14 | 4,200 | 4,320 | 4,080 | 4,140 | -1.19% | 60,100 | - | +5.42% | - | - |
| 12/13 | 4,030 | 4,260 | 4,030 | 4,190 | +4.49% | 81,600 | - | +6.83% | - | - |
| 12/12 | 4,000 | 4,040 | 3,980 | 4,010 | +0.75% | 12,800 | - | +2.53% | - | - |
| 12/09 | 3,970 | 3,990 | 3,940 | 3,980 | 0% | 11,300 | - | +1.87% | - | - |
| 12/08 | 4,050 | 4,050 | 3,960 | 3,980 | -1.24% | 9,700 | - | +2.08% | - | - |
| 12/07 | 4,000 | 4,070 | 3,970 | 4,030 | +1.77% | 12,400 | - | +3.52% | - | - |
| 12/06 | 4,060 | 4,080 | 3,900 | 3,960 | -3.18% | 27,000 | - | +1.83% | - | - |
| 12/05 | 4,070 | 4,230 | 4,050 | 4,090 | +1.74% | 53,400 | - | +5.25% | - | - |
| 12/02 | 3,970 | 4,060 | 3,970 | 4,020 | +0.5% | 22,600 | - | +3.72% | - | - |
| 12/01 | 4,070 | 4,080 | 3,980 | 4,000 | +0.25% | 25,600 | - | +3.39% | - | - |
| 11/30 | 3,870 | 4,040 | 3,820 | 3,990 | +1.27% | 25,400 | - | +3.26% | - | - |
| 11/29 | 4,020 | 4,020 | 3,880 | 3,940 | -0.76% | 20,800 | - | +1.97% | - | - |
| 11/28 | 3,730 | 4,060 | 3,710 | 3,970 | +8.17% | 54,300 | - | +2.77% | - | - |
| 11/25 | 3,750 | 3,770 | 3,660 | 3,670 | -1.08% | 14,400 | - | -4.97% | - | - |
| 11/24 | 3,750 | 3,780 | 3,650 | 3,710 | -1.85% | 11,600 | - | -4.21% | - | - |
| 11/22 | 3,770 | 3,870 | 3,750 | 3,780 | -1.82% | 16,700 | - | -2.68% | - | - |
| 11/21 | 3,880 | 3,930 | 3,800 | 3,850 | -0.52% | 22,400 | - | -1.23% | - | - |
| 11/18 | 3,830 | 3,960 | 3,820 | 3,870 | -3.01% | 45,300 | - | -1.05% | - | - |
| 11/17 | 3,580 | 4,040 | 3,550 | 3,990 | +11.45% | 70,300 | - | +1.71% | - | - |
| 11/16 | 3,700 | 3,750 | 3,580 | 3,580 | -4.79% | 18,900 | - | -8.91% | - | - |
| 11/15 | 3,770 | 3,830 | 3,750 | 3,760 | -1.57% | 10,100 | - | -4.76% | - | - |
| 11/14 | 3,900 | 3,900 | 3,790 | 3,820 | +0.79% | 14,700 | - | -3.32% | - | - |
| 11/11 | 3,910 | 3,910 | 3,750 | 3,790 | -3.07% | 24,900 | - | -4.12% | - | - |
| 11/10 | 4,020 | 4,080 | 3,740 | 3,910 | -5.56% | 36,700 | - | -1.01% | - | - |
| 11/09 | 4,060 | 4,140 | 4,020 | 4,140 | +2.73% | 28,100 | - | +4.89% | - | - |
| 11/08 | 3,950 | 4,080 | 3,910 | 4,030 | +3.07% | 33,700 | - | +2.49% | - | - |
| 11/07 | 3,940 | 3,950 | 3,820 | 3,910 | +0.26% | 10,800 | - | -0.48% | - | - |
| 11/04 | 3,780 | 3,910 | 3,780 | 3,900 | +2.9% | 13,200 | - | -0.66% | - | - |
