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 |
|---|
| 2021 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 1,130 | 1,140 | 1,100 | 1,120 | +0.9% | 11,740 | - | +0.63% | - | - |
| 03/29 | 1,090 | 1,130 | 1,090 | 1,110 | +2.78% | 17,360 | - | -0.36% | - | - |
| 03/28 | 1,090 | 1,090 | 1,080 | 1,080 | -0.92% | 2,750 | - | -3.23% | - | - |
| 03/27 | 1,080 | 1,100 | 1,070 | 1,090 | +0.93% | 6,690 | - | -2.33% | - | - |
| 03/26 | 1,080 | 1,090 | 1,080 | 1,080 | 0% | 3,680 | - | -3.23% | - | - |
| 03/23 | 1,100 | 1,110 | 1,080 | 1,080 | -1.82% | 10,120 | - | -3.23% | - | - |
| 03/22 | 1,100 | 1,120 | 1,090 | 1,100 | -0.9% | 8,600 | - | -1.43% | - | - |
| 03/21 | 1,110 | 1,120 | 1,110 | 1,110 | 0% | 4,150 | - | -0.36% | - | - |
| 03/19 | 1,120 | 1,130 | 1,110 | 1,110 | -0.89% | 1,650 | - | -0.18% | - | - |
| 03/16 | 1,100 | 1,120 | 1,100 | 1,120 | +1.82% | 3,730 | - | +0.9% | - | - |
| 03/15 | 1,110 | 1,130 | 1,100 | 1,100 | -3.51% | 14,160 | - | -0.63% | - | - |
| 03/14 | 1,120 | 1,150 | 1,120 | 1,140 | +1.79% | 8,000 | - | +3.07% | - | - |
| 03/13 | 1,140 | 1,150 | 1,110 | 1,120 | -1.75% | 4,560 | - | +1.54% | - | - |
| 03/12 | 1,140 | 1,170 | 1,120 | 1,140 | +0.88% | 7,720 | - | +3.54% | - | - |
| 03/09 | 1,130 | 1,150 | 1,120 | 1,130 | +1.8% | 6,350 | - | +3.01% | - | - |
| 03/08 | 1,100 | 1,130 | 1,100 | 1,110 | +0.91% | 6,380 | - | +1.65% | - | - |
| 03/07 | 1,100 | 1,120 | 1,100 | 1,100 | -2.65% | 2,480 | - | +0.92% | - | - |
| 03/06 | 1,120 | 1,150 | 1,100 | 1,130 | +1.8% | 9,030 | - | +3.96% | - | - |
| 03/05 | 1,100 | 1,110 | 1,100 | 1,110 | +1.83% | 2,590 | - | +2.49% | - | - |
| 03/02 | 1,110 | 1,110 | 1,080 | 1,090 | -1.8% | 7,330 | - | +0.93% | - | - |
| 03/01 | 1,120 | 1,130 | 1,100 | 1,110 | -0.89% | 5,400 | - | +2.87% | - | - |
| 02/29 | 1,140 | 1,150 | 1,110 | 1,120 | -2.61% | 11,010 | - | +3.99% | - | - |
| 02/28 | 1,130 | 1,160 | 1,100 | 1,150 | +1.77% | 10,180 | - | +7.08% | - | - |
| 02/27 | 1,150 | 1,160 | 1,130 | 1,130 | -1.74% | 7,010 | - | +5.61% | - | - |
| 02/24 | 1,160 | 1,160 | 1,140 | 1,150 | 0% | 11,720 | - | +7.78% | - | - |
| 02/23 | 1,150 | 1,180 | 1,130 | 1,150 | 0% | 7,950 | - | +8.18% | - | - |
| 02/22 | 1,090 | 1,180 | 1,090 | 1,150 | +6.48% | 33,640 | - | +8.7% | - | - |
| 02/21 | 1,090 | 1,090 | 1,080 | 1,080 | -0.92% | 3,450 | - | +2.56% | - | - |
| 02/20 | 1,090 | 1,110 | 1,080 | 1,090 | 0% | 2,930 | - | +3.81% | - | - |
| 02/17 | 1,070 | 1,120 | 1,070 | 1,090 | +1.87% | 13,380 | - | +4.01% | - | - |
| 02/16 | 1,080 | 1,080 | 1,050 | 1,070 | +0.94% | 13,780 | - | +2.39% | - | - |
| 02/15 | 1,060 | 1,070 | 1,050 | 1,060 | 0% | 5,390 | - | +1.63% | - | - |
| 02/14 | 1,050 | 1,060 | 1,050 | 1,060 | +0.95% | 4,080 | - | +1.73% | - | - |
| 02/13 | 1,050 | 1,060 | 1,040 | 1,050 | 0% | 2,360 | - | +0.96% | - | - |
| 02/10 | 1,060 | 1,080 | 1,050 | 1,050 | -0.94% | 3,220 | - | +0.96% | - | - |
| 02/09 | 1,080 | 1,080 | 1,050 | 1,060 | -0.93% | 5,020 | - | +2.12% | - | - |
| 02/08 | 1,080 | 1,080 | 1,060 | 1,070 | 0% | 3,880 | - | +3.18% | - | - |
| 02/07 | 1,070 | 1,140 | 1,060 | 1,070 | +2.88% | 27,510 | - | +3.38% | - | - |
| 02/06 | 1,030 | 1,040 | 1,030 | 1,040 | +1.96% | 2,280 | - | +0.68% | - | - |
| 02/03 | 1,040 | 1,050 | 1,020 | 1,020 | -2.86% | 3,650 | - | -1.16% | - | - |
| 02/02 | 1,040 | 1,050 | 1,030 | 1,050 | +1.94% | 2,540 | - | +1.74% | - | - |
| 02/01 | 1,030 | 1,040 | 1,020 | 1,030 | 0% | 1,750 | - | -0.19% | - | - |
| 01/31 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 850 | - | -0.29% | - | - |
| 01/30 | 1,020 | 1,050 | 1,020 | 1,040 | -0.95% | 5,320 | - | +0.48% | - | - |
| 01/27 | 1,050 | 1,050 | 1,000 | 1,050 | -0.94% | 9,630 | - | +1.35% | - | - |
| 01/26 | 1,050 | 1,060 | 1,050 | 1,060 | +0.95% | 1,270 | - | +2.32% | - | - |
| 01/25 | 1,050 | 1,060 | 1,040 | 1,050 | -0.94% | 4,450 | - | +1.35% | - | - |
| 01/24 | 1,050 | 1,070 | 1,040 | 1,060 | +0.95% | 4,910 | - | +2.22% | - | - |
| 01/23 | 1,050 | 1,060 | 1,040 | 1,050 | +0.96% | 3,590 | - | +1.06% | - | - |
| 01/20 | 1,030 | 1,040 | 1,020 | 1,040 | 0% | 3,340 | - | -0.19% | - | - |
| 01/19 | 1,030 | 1,040 | 1,010 | 1,040 | +1.96% | 3,120 | - | -0.38% | - | - |
| 01/18 | 1,010 | 1,020 | 990 | 1,020 | +0.99% | 2,940 | - | -2.49% | - | - |
| 01/17 | 1,020 | 1,020 | 990 | 1,010 | -1.94% | 5,690 | - | -3.63% | - | - |
| 01/16 | 1,010 | 1,030 | 1,010 | 1,030 | +0.98% | 920 | - | -2% | - | - |
| 01/13 | 1,010 | 1,020 | 1,000 | 1,020 | +0.99% | 1,030 | - | -3.13% | - | - |
| 01/12 | 1,030 | 1,030 | 1,000 | 1,010 | -1.94% | 2,420 | - | -4.36% | - | - |
| 01/11 | 1,020 | 1,030 | 1,020 | 1,030 | 0% | 730 | - | -2.74% | - | - |
| 01/10 | 1,020 | 1,030 | 1,020 | 1,030 | 0% | 230 | - | -2.92% | - | - |
| 01/06 | 1,010 | 1,030 | 1,010 | 1,030 | +1.98% | 5,000 | - | -3.1% | - | - |
| 01/05 | 1,020 | 1,020 | 1,010 | 1,010 | -1.94% | 1,160 | - | -5.16% | - | - |
| 01/04 | 1,010 | 1,030 | 1,010 | 1,030 | 0% | 1,850 | - | -3.47% | - | - |
| 2011 |
| 12/30 | 1,010 | 1,030 | 1,000 | 1,030 | +0.98% | 5,860 | - | -3.56% | - | - |
| 12/29 | 990 | 1,020 | 980 | 1,020 | 0% | 5,680 | - | -4.49% | - | - |
| 12/28 | 1,030 | 1,030 | 1,000 | 1,020 | 0% | 3,590 | - | -4.58% | - | - |
| 12/27 | 1,040 | 1,050 | 1,010 | 1,020 | -1.92% | 2,860 | - | -4.76% | - | - |
| 12/26 | 1,060 | 1,060 | 1,020 | 1,040 | -1.89% | 7,830 | - | -3.08% | - | - |
| 12/22 | 1,070 | 1,070 | 1,050 | 1,060 | -0.93% | 2,430 | - | -1.3% | - | - |
| 12/21 | 1,070 | 1,080 | 1,050 | 1,070 | +0.94% | 3,460 | - | -0.56% | - | - |
| 12/20 | 1,050 | 1,070 | 1,040 | 1,060 | +0.95% | 4,090 | - | -1.4% | - | - |
| 12/19 | 1,060 | 1,070 | 1,050 | 1,050 | -1.87% | 3,390 | - | -2.33% | - | - |
| 12/16 | 1,080 | 1,090 | 1,060 | 1,070 | 0% | 6,320 | - | -0.47% | - | - |
| 12/15 | 1,110 | 1,110 | 1,070 | 1,070 | -4.46% | 8,400 | - | -0.28% | - | - |
| 12/14 | 1,120 | 1,150 | 1,110 | 1,120 | +0.9% | 10,150 | - | +4.48% | - | - |
| 12/13 | 1,090 | 1,120 | 1,090 | 1,110 | +0.91% | 1,380 | - | +3.74% | - | - |
| 12/12 | 1,120 | 1,120 | 1,090 | 1,100 | +0.92% | 1,660 | - | +2.9% | - | - |
| 12/09 | 1,080 | 1,120 | 1,070 | 1,090 | +0.93% | 3,910 | - | +1.96% | - | - |
| 12/08 | 1,080 | 1,100 | 1,080 | 1,080 | 0% | 3,480 | - | +1.03% | - | - |
| 12/07 | 1,080 | 1,090 | 1,070 | 1,080 | +0.93% | 3,410 | - | +1.03% | - | - |
| 12/06 | 1,100 | 1,100 | 1,070 | 1,070 | -1.83% | 3,930 | - | 0% | - | - |
| 12/05 | 1,120 | 1,120 | 1,090 | 1,090 | 0% | 5,920 | - | +1.68% | - | - |
| 12/02 | 1,070 | 1,090 | 1,070 | 1,090 | +0.93% | 2,530 | - | +1.68% | - | - |
| 12/01 | 1,100 | 1,110 | 1,080 | 1,080 | 0% | 3,000 | - | +0.75% | - | - |
| 11/30 | 1,070 | 1,090 | 1,070 | 1,080 | 0% | 2,620 | - | +0.75% | - | - |
| 11/29 | 1,060 | 1,080 | 1,060 | 1,080 | +1.89% | 3,150 | - | +0.75% | - | - |
| 11/28 | 1,080 | 1,080 | 1,040 | 1,060 | 0% | 4,770 | - | -1.12% | - | - |
| 11/25 | 1,070 | 1,070 | 1,040 | 1,060 | +2.91% | 2,770 | - | -1.12% | - | - |
| 11/24 | 1,050 | 1,050 | 1,030 | 1,030 | -1.9% | 2,010 | - | -4.01% | - | - |
| 11/22 | 1,030 | 1,060 | 1,010 | 1,050 | -0.94% | 3,950 | - | -2.23% | - | - |
| 11/21 | 1,060 | 1,070 | 1,040 | 1,060 | -1.85% | 1,250 | - | -1.49% | - | - |
| 11/18 | 1,060 | 1,080 | 1,060 | 1,080 | +0.93% | 3,360 | - | +0.28% | - | - |
| 11/17 | 1,090 | 1,090 | 1,070 | 1,070 | -1.83% | 2,740 | - | -0.65% | - | - |
| 11/16 | 1,040 | 1,130 | 1,040 | 1,090 | +2.83% | 13,330 | - | +1.21% | - | - |
| 11/15 | 1,050 | 1,070 | 1,040 | 1,060 | 0% | 1,410 | - | -1.49% | - | - |
| 11/14 | 1,060 | 1,070 | 1,040 | 1,060 | +1.92% | 1,160 | - | -1.4% | - | - |
| 11/11 | 1,020 | 1,040 | 990 | 1,040 | +1.96% | 4,470 | - | -3.17% | - | - |
| 11/10 | 1,040 | 1,050 | 1,000 | 1,020 | -3.77% | 3,980 | - | -4.94% | - | - |
| 11/09 | 1,050 | 1,070 | 1,050 | 1,060 | 0% | 1,620 | - | -1.3% | - | - |
| 11/08 | 1,100 | 1,100 | 1,050 | 1,060 | -2.75% | 4,460 | - | -1.21% | - | - |
| 11/07 | 1,080 | 1,090 | 1,080 | 1,090 | 0% | 1,260 | - | +1.68% | - | - |
| 11/04 | 1,090 | 1,090 | 1,080 | 1,090 | 0% | 2,960 | - | +1.77% | - | - |
