株価チャート
2011/06/02～2012/03/28
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 |
| 03/28 | 1,675 | 1,675 | 1,675 | 1,675 | 0% | 1,000 | - | -0.42% | - | - |
| 03/23 | 1,675 | 1,675 | 1,675 | 1,675 | 0% | 200 | - | -0.65% | - | - |
| 03/19 | 1,675 | 1,675 | 1,675 | 1,675 | +2.13% | 200 | - | -0.95% | - | - |
| 03/15 | 1,640 | 1,640 | 1,640 | 1,640 | -6.82% | 200 | - | -3.3% | - | - |
| 03/06 | 1,750 | 1,760 | 1,750 | 1,760 | +0.57% | 800 | - | +3.41% | - | - |
| 03/05 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 800 | - | +2.88% | - | - |
| 03/02 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 1,800 | - | +2.88% | - | - |
| 03/01 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 1,200 | - | +3.18% | - | - |
| 02/29 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 800 | - | +3.43% | - | - |
| 02/27 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 1,400 | - | +3.31% | - | - |
| 02/23 | 1,675 | 1,750 | 1,675 | 1,750 | +12.18% | 3,400 | - | +3.37% | - | - |
| 02/20 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 1,400 | - | -7.75% | - | - |
| 02/15 | 1,560 | 1,560 | 1,560 | 1,560 | -5.17% | 200 | - | -8.07% | - | - |
| 02/14 | 1,640 | 1,645 | 1,640 | 1,645 | +3.13% | 400 | - | -3.29% | - | - |
| 02/10 | 1,595 | 1,595 | 1,595 | 1,595 | -0.31% | 200 | - | -6.18% | - | - |
| 02/08 | 1,600 | 1,600 | 1,600 | 1,600 | -0.31% | 600 | - | -5.99% | - | - |
| 02/07 | 1,605 | 1,605 | 1,605 | 1,605 | +1.26% | 200 | - | -5.7% | - | - |
| 02/06 | 1,585 | 1,585 | 1,585 | 1,585 | -2.46% | 200 | - | -6.93% | - | - |
| 02/03 | 1,625 | 1,625 | 1,625 | 1,625 | +0.62% | 600 | - | -4.86% | - | - |
| 01/31 | 1,695 | 1,695 | 1,615 | 1,615 | -3% | 1,200 | - | -6.1% | - | - |
| 01/25 | 1,675 | 1,675 | 1,665 | 1,665 | -5.13% | 600 | - | -3.92% | - | - |
| 01/20 | 1,755 | 1,755 | 1,755 | 1,755 | 0% | 1,600 | - | +0.86% | - | - |
| 01/17 | 1,755 | 1,755 | 1,755 | 1,755 | 0% | 200 | - | +0.92% | - | - |
| 01/06 | 1,755 | 1,755 | 1,755 | 1,755 | -2.23% | 600 | - | +0.98% | - | - |
| 01/05 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 200 | - | +3.58% | - | - |
| 2011 |
| 12/30 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 200 | - | +3.88% | - | - |
| 12/29 | 1,835 | 1,835 | 1,795 | 1,795 | 0% | 1,800 | - | +4.36% | - | - |
| 12/28 | 1,795 | 1,795 | 1,795 | 1,795 | +0.28% | 400 | - | +4.79% | - | - |
| 12/22 | 1,775 | 1,790 | 1,775 | 1,790 | +2.87% | 2,000 | - | +4.8% | - | - |
| 12/21 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 200 | - | +2.05% | - | - |
| 12/20 | 1,750 | 1,750 | 1,740 | 1,740 | +7.08% | 1,000 | - | +1.75% | - | - |
| 12/19 | 1,625 | 1,625 | 1,625 | 1,625 | -2.11% | 200 | - | -5.19% | - | - |
| 12/16 | 1,650 | 1,660 | 1,650 | 1,660 | -7.78% | 400 | - | -3.49% | - | - |
| 12/13 | 1,720 | 1,800 | 1,720 | 1,800 | +4.65% | 4,400 | - | +4.17% | - | - |
| 12/12 | 1,720 | 1,720 | 1,720 | 1,720 | +0.58% | 200 | - | -0.58% | - | - |
| 12/09 | 1,710 | 1,710 | 1,710 | 1,710 | +0.29% | 400 | - | -1.44% | - | - |
| 12/06 | 1,705 | 1,705 | 1,705 | 1,705 | +3.02% | 800 | - | -2.07% | - | - |
| 12/02 | 1,655 | 1,655 | 1,655 | 1,655 | +1.85% | 200 | - | -5.32% | - | - |
| 11/25 | 1,625 | 1,625 | 1,625 | 1,625 | -1.52% | 200 | - | -7.41% | - | - |
| 11/24 | 1,590 | 1,650 | 1,590 | 1,650 | +4.43% | 1,400 | - | -6.46% | - | - |
| 11/16 | 1,580 | 1,580 | 1,580 | 1,580 | -4.24% | 200 | - | -10.68% | - | - |
| 11/14 | 1,650 | 1,650 | 1,650 | 1,650 | -3.51% | 200 | - | -7.09% | - | - |
| 11/07 | 1,710 | 1,710 | 1,710 | 1,710 | -11.17% | 400 | - | -3.88% | - | - |
| 11/04 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 400 | - | +7.24% | - | - |
| 11/01 | 1,925 | 1,925 | 1,925 | 1,925 | +4.34% | 400 | - | +7.72% | - | - |
| 10/31 | 1,750 | 1,845 | 1,725 | 1,845 | +6.96% | 1,400 | - | +3.54% | - | - |
| 10/21 | 1,725 | 1,725 | 1,725 | 1,725 | 0% | 600 | - | -2.98% | - | - |
| 10/20 | 1,725 | 1,725 | 1,725 | 1,725 | +4.55% | 800 | - | -3.04% | - | - |
| 10/14 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | -6.99% | - | - |
| 10/13 | 1,650 | 1,650 | 1,650 | 1,650 | +2.17% | 200 | - | -6.88% | - | - |
| 10/12 | 1,615 | 1,615 | 1,615 | 1,615 | 0% | 200 | - | -8.81% | - | - |
| 10/11 | 1,615 | 1,615 | 1,615 | 1,615 | -2.42% | 200 | - | -8.86% | - | - |
| 10/06 | 1,735 | 1,735 | 1,655 | 1,655 | -4.61% | 800 | - | -7.02% | - | - |
| 09/30 | 1,735 | 1,735 | 1,735 | 1,735 | -6.22% | 200 | 47億3407万 | -2.91% | - | 0.64 |
| 09/28 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 600 | - | +3.29% | - | - |
| 09/26 | 1,850 | 1,850 | 1,850 | 1,850 | +4.23% | 400 | - | +3.35% | - | - |
| 09/22 | 1,850 | 1,850 | 1,700 | 1,775 | -4.05% | 1,000 | - | -0.78% | - | - |
| 09/21 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 1,000 | - | +3.29% | - | - |
| 09/16 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | - | +3.53% | - | - |
| 09/13 | 1,850 | 1,850 | 1,850 | 1,850 | -0.27% | 400 | - | +3.82% | - | - |
| 09/12 | 1,895 | 1,895 | 1,855 | 1,855 | -2.11% | 400 | - | +4.33% | - | - |
| 09/09 | 1,850 | 1,895 | 1,850 | 1,895 | +3.84% | 800 | - | +6.82% | - | - |
| 09/08 | 1,825 | 1,825 | 1,825 | 1,825 | -1.35% | 600 | - | +3.4% | - | - |
| 09/07 | 1,760 | 1,850 | 1,760 | 1,850 | +5.11% | 3,800 | - | +5.17% | - | - |
| 09/06 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 600 | - | +0.51% | - | - |
| 09/05 | 1,790 | 1,790 | 1,720 | 1,760 | +2.33% | 1,000 | - | +0.86% | - | - |
| 09/02 | 1,680 | 1,720 | 1,680 | 1,720 | -19.06% | 600 | - | -1.32% | - | - |
| 09/01 | 1,850 | 2,125 | 1,850 | 2,125 | +23.19% | 800 | - | +21.99% | - | - |
| 08/31 | 1,725 | 1,725 | 1,725 | 1,725 | -4.17% | 200 | - | 0% | - | - |
| 08/30 | 1,750 | 1,800 | 1,750 | 1,800 | +2.86% | 3,800 | - | +4.41% | - | - |
| 08/26 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 1,400 | - | +1.8% | - | - |
| 08/25 | 1,600 | 1,750 | 1,600 | 1,750 | +9.38% | 6,800 | - | +1.98% | - | - |
| 08/22 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 2,200 | - | -6.6% | - | - |
| 08/18 | 1,545 | 1,600 | 1,545 | 1,600 | -1.54% | 1,200 | - | -6.76% | - | - |
| 08/16 | 1,575 | 1,625 | 1,575 | 1,625 | -0.31% | 800 | - | -5.41% | - | - |
| 08/11 | 1,630 | 1,630 | 1,630 | 1,630 | -10.68% | 200 | - | -5.23% | - | - |
| 08/05 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 400 | - | +5.92% | - | - |
| 08/01 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 2,200 | - | +6.35% | - | - |
| 07/28 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 400 | - | +6.48% | - | - |
| 07/25 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 800 | - | +6.6% | - | - |
| 07/22 | 1,825 | 1,825 | 1,825 | 1,825 | +0.27% | 200 | - | +6.54% | - | - |
| 07/21 | 1,820 | 1,820 | 1,820 | 1,820 | +4% | 1,000 | - | +6.18% | - | - |
| 07/20 | 1,750 | 1,750 | 1,750 | 1,750 | +0.29% | 600 | - | +1.92% | - | - |
| 07/06 | 1,745 | 1,745 | 1,745 | 1,745 | 0% | 400 | - | +1.16% | - | - |
| 07/05 | 1,745 | 1,745 | 1,745 | 1,745 | 0% | 200 | - | +0.58% | - | - |
| 07/04 | 1,745 | 1,745 | 1,745 | 1,745 | +3.87% | 200 | - | -0.06% | - | - |
| 06/30 | 1,675 | 1,680 | 1,675 | 1,680 | +0.3% | 400 | 45億8400万 | -4.33% | - | 0.62 |
| 06/29 | 1,675 | 1,675 | 1,675 | 1,675 | +2.45% | 200 | - | -5.31% | - | - |
| 06/28 | 1,640 | 1,640 | 1,635 | 1,635 | +0.62% | 800 | - | -8.51% | - | - |
| 06/27 | 1,625 | 1,625 | 1,625 | 1,625 | -4.41% | 400 | - | -10.17% | - | - |
| 06/22 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | - | -7% | - | - |
| 06/20 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 400 | - | -7.91% | - | - |
| 06/16 | 1,710 | 1,710 | 1,700 | 1,700 | -0.58% | 400 | - | -8.7% | - | - |
| 06/15 | 1,710 | 1,710 | 1,710 | 1,710 | +2.4% | 200 | - | -8.95% | - | - |
| 06/14 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 200 | - | -11.69% | - | - |
| 06/13 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 2,000 | - | -12.47% | - | - |
| 06/10 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 600 | - | -13.25% | - | - |
| 06/06 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 600 | - | -14.01% | - | - |
| 06/03 | 1,670 | 1,670 | 1,670 | 1,670 | +0.6% | 400 | - | -14.93% | - | - |
| 06/02 | 1,660 | 1,660 | 1,660 | 1,660 | -2.35% | 800 | - | -16.29% | - | - |
