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 |
|---|
| 2013 | 10/1, 株式分割 1→2 |
| 2012 |
| 03/30 | 4,380 | 4,400 | 4,370 | 4,385 | +0.11% | 217,200 | - | +4.68% | - | - |
| 03/29 | 4,350 | 4,390 | 4,340 | 4,380 | +0.81% | 198,800 | - | +4.99% | - | - |
| 03/28 | 4,340 | 4,350 | 4,295 | 4,345 | -0.46% | 158,600 | - | +4.52% | - | - |
| 03/27 | 4,385 | 4,390 | 4,305 | 4,365 | -0.11% | 187,000 | - | +5.41% | - | - |
| 03/26 | 4,345 | 4,380 | 4,340 | 4,370 | +0.92% | 187,000 | - | +5.99% | - | - |
| 03/23 | 4,360 | 4,400 | 4,330 | 4,330 | -0.92% | 150,000 | - | +5.43% | - | - |
| 03/22 | 4,345 | 4,395 | 4,330 | 4,370 | +0.46% | 217,800 | - | +6.82% | - | - |
| 03/21 | 4,325 | 4,370 | 4,315 | 4,350 | +1.4% | 324,200 | - | +6.72% | - | - |
| 03/19 | 4,205 | 4,300 | 4,205 | 4,290 | +0.94% | 257,000 | - | +5.56% | - | - |
| 03/16 | 4,250 | 4,260 | 4,225 | 4,250 | 0% | 139,600 | - | +4.89% | - | - |
| 03/15 | 4,215 | 4,295 | 4,205 | 4,250 | +1.43% | 219,600 | - | +5.15% | - | - |
| 03/14 | 4,260 | 4,280 | 4,180 | 4,190 | -1.53% | 152,400 | - | +3.74% | - | - |
| 03/13 | 4,235 | 4,295 | 4,190 | 4,255 | +0.24% | 337,400 | - | +5.37% | - | - |
| 03/12 | 4,250 | 4,380 | 4,225 | 4,245 | +1.43% | 582,400 | - | +5.23% | - | - |
| 03/09 | 4,150 | 4,220 | 4,135 | 4,185 | +0.97% | 328,400 | - | +3.9% | - | - |
| 03/08 | 4,145 | 4,145 | 4,060 | 4,145 | -0.24% | 383,400 | - | +3.01% | - | - |
| 03/07 | 4,070 | 4,160 | 4,070 | 4,155 | +2.34% | 549,600 | - | +3.2% | - | - |
| 03/06 | 3,995 | 4,085 | 3,990 | 4,060 | +1.75% | 473,800 | - | +0.87% | - | - |
| 03/05 | 3,995 | 4,020 | 3,975 | 3,990 | 0% | 280,600 | - | -0.92% | - | - |
| 03/02 | 3,970 | 4,000 | 3,955 | 3,990 | +0.76% | 220,600 | - | -0.99% | - | - |
| 03/01 | 3,950 | 3,985 | 3,945 | 3,960 | -0.13% | 168,000 | - | -1.69% | - | - |
| 02/29 | 4,010 | 4,035 | 3,965 | 3,965 | -1% | 321,200 | - | -1.54% | - | - |
| 02/28 | 3,950 | 4,010 | 3,935 | 4,005 | +1.78% | 355,600 | - | -0.57% | - | - |
| 02/27 | 3,955 | 3,960 | 3,910 | 3,935 | -0.76% | 315,400 | - | -2.28% | - | - |
| 02/24 | 3,955 | 3,990 | 3,955 | 3,965 | 0% | 103,800 | - | -1.56% | - | - |
| 02/23 | 3,975 | 3,980 | 3,945 | 3,965 | -0.5% | 181,400 | - | -1.59% | - | - |
| 02/22 | 3,975 | 4,000 | 3,965 | 3,985 | +0.76% | 313,000 | - | -1.02% | - | - |
| 02/21 | 3,925 | 3,965 | 3,925 | 3,955 | +0.89% | 181,000 | - | -1.71% | - | - |
| 02/20 | 3,965 | 3,975 | 3,905 | 3,920 | -1.13% | 277,800 | - | -2.63% | - | - |
| 02/17 | 3,960 | 3,980 | 3,930 | 3,965 | +0.63% | 213,200 | - | -1.59% | - | - |
| 02/16 | 4,000 | 4,000 | 3,925 | 3,940 | -1.38% | 300,400 | - | -2.23% | - | - |
| 02/15 | 4,040 | 4,040 | 3,985 | 3,995 | -0.87% | 271,000 | - | -0.92% | - | - |
| 02/14 | 4,010 | 4,040 | 4,000 | 4,030 | +0.88% | 325,800 | - | 0% | - | - |
| 02/13 | 4,005 | 4,015 | 3,980 | 3,995 | -0.25% | 255,200 | - | -0.82% | - | - |
| 02/10 | 4,105 | 4,105 | 3,985 | 4,005 | -3.84% | 900,400 | - | -0.55% | - | - |
| 02/09 | 4,140 | 4,190 | 4,140 | 4,165 | -0.24% | 101,400 | - | +3.45% | - | - |
| 02/08 | 4,150 | 4,180 | 4,125 | 4,175 | +0.6% | 116,200 | - | +3.91% | - | - |
| 02/07 | 4,095 | 4,210 | 4,095 | 4,150 | +1.47% | 254,000 | - | +3.47% | - | - |
| 02/06 | 4,100 | 4,110 | 4,055 | 4,090 | -0.37% | 115,400 | - | +2.15% | - | - |
| 02/03 | 4,115 | 4,135 | 4,095 | 4,105 | -1.68% | 128,600 | - | +2.65% | - | - |
| 02/02 | 4,145 | 4,175 | 4,145 | 4,175 | +0.85% | 138,800 | - | +4.56% | - | - |
| 02/01 | 4,100 | 4,150 | 4,095 | 4,140 | +0.98% | 145,200 | - | +3.92% | - | - |
| 01/31 | 4,085 | 4,120 | 4,075 | 4,100 | +0.86% | 156,000 | - | +3.02% | - | - |
| 01/30 | 3,970 | 4,095 | 3,970 | 4,065 | +2.91% | 320,800 | - | +2.24% | - | - |
| 01/27 | 3,940 | 3,980 | 3,930 | 3,950 | +0.25% | 189,200 | - | -0.45% | - | - |
| 01/26 | 3,945 | 3,960 | 3,930 | 3,940 | -1.13% | 126,000 | - | -0.63% | - | - |
| 01/25 | 3,970 | 3,995 | 3,960 | 3,985 | +0.38% | 141,400 | - | +0.56% | - | - |
| 01/24 | 4,025 | 4,025 | 3,940 | 3,970 | -0.13% | 109,200 | - | +0.25% | - | - |
| 01/23 | 3,990 | 4,005 | 3,920 | 3,975 | 0% | 192,600 | - | +0.4% | - | - |
| 01/20 | 3,900 | 3,985 | 3,885 | 3,975 | +2.19% | 251,800 | - | +0.38% | - | - |
| 01/19 | 3,960 | 3,975 | 3,875 | 3,890 | -1.64% | 256,200 | - | -1.79% | - | - |
| 01/18 | 3,995 | 3,995 | 3,950 | 3,955 | -1% | 139,000 | - | -0.28% | - | - |
| 01/17 | 3,980 | 4,015 | 3,975 | 3,995 | +0.13% | 143,000 | - | +0.66% | - | - |
| 01/16 | 4,000 | 4,000 | 3,970 | 3,990 | -0.13% | 63,200 | - | +0.55% | - | - |
| 01/13 | 3,985 | 4,025 | 3,985 | 3,995 | +0.38% | 324,200 | - | +0.6% | - | - |
| 01/12 | 3,950 | 3,990 | 3,945 | 3,980 | +0.38% | 155,400 | - | +0.13% | - | - |
| 01/11 | 3,980 | 3,985 | 3,950 | 3,965 | 0% | 59,200 | - | -0.35% | - | - |
| 01/10 | 3,990 | 4,015 | 3,950 | 3,965 | -0.13% | 118,000 | - | -0.48% | - | - |
| 01/06 | 3,990 | 4,000 | 3,965 | 3,970 | -0.13% | 113,600 | - | -0.48% | - | - |
| 01/05 | 3,980 | 3,985 | 3,935 | 3,975 | -0.13% | 96,200 | - | -0.38% | - | - |
| 01/04 | 4,050 | 4,070 | 3,950 | 3,980 | -0.38% | 119,600 | - | -0.28% | - | - |
| 2011 |
| 12/30 | 3,990 | 4,000 | 3,975 | 3,995 | +0.25% | 43,600 | - | +0.1% | - | - |
| 12/29 | 3,975 | 4,000 | 3,960 | 3,985 | +0.76% | 103,600 | - | -0.15% | - | - |
| 12/28 | 3,965 | 3,980 | 3,950 | 3,955 | -0.13% | 70,800 | - | -0.88% | - | - |
| 12/27 | 3,960 | 3,965 | 3,930 | 3,960 | +0.13% | 43,400 | - | -0.83% | - | - |
| 12/26 | 4,035 | 4,035 | 3,955 | 3,955 | -1.98% | 147,200 | - | -0.98% | - | - |
| 12/22 | 4,005 | 4,050 | 3,965 | 4,035 | +1.13% | 336,800 | - | +1.08% | - | - |
| 12/21 | 3,910 | 3,990 | 3,905 | 3,990 | +2.97% | 197,200 | - | +0.05% | - | - |
| 12/20 | 3,895 | 3,900 | 3,850 | 3,875 | 0% | 167,200 | - | -2.76% | - | - |
| 12/19 | 3,895 | 3,900 | 3,860 | 3,875 | -0.39% | 134,200 | - | -2.83% | - | - |
| 12/16 | 3,940 | 3,950 | 3,880 | 3,890 | -0.51% | 153,000 | - | -2.43% | - | - |
| 12/15 | 3,950 | 3,955 | 3,895 | 3,910 | -1.01% | 215,800 | - | -1.78% | - | - |
| 12/14 | 3,965 | 4,005 | 3,945 | 3,950 | -1.13% | 185,400 | - | -0.58% | - | - |
| 12/13 | 3,990 | 4,015 | 3,965 | 3,995 | -0.13% | 192,400 | - | +0.71% | - | - |
| 12/12 | 4,085 | 4,085 | 3,990 | 4,000 | -0.25% | 328,800 | - | +1.16% | - | - |
| 12/09 | 4,000 | 4,035 | 3,985 | 4,010 | -0.25% | 188,400 | - | +1.75% | - | - |
| 12/08 | 3,965 | 4,030 | 3,960 | 4,020 | +1.13% | 258,600 | - | +2.47% | - | - |
| 12/07 | 4,070 | 4,070 | 3,935 | 3,975 | -2.09% | 393,800 | - | +1.74% | - | - |
| 12/06 | 4,110 | 4,145 | 4,040 | 4,060 | -1.22% | 262,000 | - | +4.24% | - | - |
| 12/05 | 4,085 | 4,125 | 4,070 | 4,110 | +0.86% | 221,400 | - | +5.85% | - | - |
| 12/02 | 4,100 | 4,120 | 4,060 | 4,075 | -0.49% | 223,600 | - | +5.35% | - | - |
| 12/01 | 4,110 | 4,115 | 4,070 | 4,095 | +0.37% | 215,000 | - | +6.25% | - | - |
| 11/30 | 4,010 | 4,110 | 4,005 | 4,080 | +2% | 361,000 | - | +6.31% | - | - |
| 11/29 | 4,005 | 4,010 | 3,965 | 4,000 | +0.13% | 146,800 | - | +4.66% | - | - |
| 11/28 | 4,025 | 4,025 | 3,970 | 3,995 | +0.38% | 137,800 | - | +4.88% | - | - |
| 11/25 | 4,000 | 4,045 | 3,980 | 3,980 | -0.38% | 181,800 | - | +4.76% | - | - |
| 11/24 | 3,935 | 4,020 | 3,935 | 3,995 | +0.76% | 221,600 | - | +5.35% | - | - |
| 11/22 | 4,020 | 4,020 | 3,960 | 3,965 | -1.61% | 257,200 | - | +4.89% | - | - |
| 11/21 | 3,980 | 4,080 | 3,975 | 4,030 | +0.88% | 302,000 | - | +6.84% | - | - |
| 11/18 | 3,900 | 4,040 | 3,895 | 3,995 | +2.44% | 355,600 | - | +6.33% | - | - |
| 11/17 | 3,900 | 3,925 | 3,880 | 3,900 | -0.76% | 231,200 | - | +3.92% | - | - |
| 11/16 | 3,930 | 3,945 | 3,910 | 3,930 | +0.38% | 198,400 | - | +4.72% | - | - |
| 11/15 | 3,900 | 3,980 | 3,890 | 3,915 | -0.63% | 229,600 | - | +4.34% | - | - |
| 11/14 | 3,860 | 3,965 | 3,850 | 3,940 | +2.34% | 238,800 | - | +4.98% | - | - |
| 11/11 | 3,810 | 3,905 | 3,810 | 3,850 | +2.53% | 419,000 | - | +2.48% | - | - |
| 11/10 | 3,730 | 3,765 | 3,685 | 3,755 | +1.08% | 168,400 | - | -0.4% | - | - |
| 11/09 | 3,800 | 3,800 | 3,645 | 3,715 | -2.24% | 375,800 | - | -1.93% | - | - |
| 11/08 | 3,660 | 3,820 | 3,610 | 3,800 | +3.83% | 385,000 | - | -0.13% | - | - |
| 11/07 | 3,675 | 3,675 | 3,630 | 3,660 | -0.27% | 94,000 | - | -4.21% | - | - |
| 11/04 | 3,650 | 3,715 | 3,620 | 3,670 | +3.09% | 184,800 | - | -4.5% | - | - |
