株価チャート
2011/06/13～2012/03/30
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 |
|---|
| 2023 | 7/1, 株式分割 1→5 |
| 2018 | 10/1, 株式併合 5→1 |
| 2012 |
| 03/30 | 3,240 | 3,250 | 3,240 | 3,250 | +0.15% | 2,000 | - | +0.59% | - | - |
| 03/29 | 3,255 | 3,255 | 3,245 | 3,245 | 0% | 5,000 | - | +0.62% | - | - |
| 03/27 | 3,250 | 3,290 | 3,245 | 3,245 | 0% | 6,000 | - | +0.87% | - | - |
| 03/26 | 3,250 | 3,250 | 3,240 | 3,245 | -0.15% | 4,000 | - | +1.06% | - | - |
| 03/23 | 3,245 | 3,250 | 3,245 | 3,250 | 0% | 3,000 | - | +1.53% | - | - |
| 03/22 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 1,000 | - | +1.72% | - | - |
| 03/21 | 3,250 | 3,250 | 3,250 | 3,250 | -0.15% | 1,000 | - | +1.98% | - | - |
| 03/16 | 3,255 | 3,255 | 3,255 | 3,255 | +1.09% | 1,000 | - | +2.42% | - | - |
| 03/14 | 3,220 | 3,220 | 3,220 | 3,220 | -2.13% | 1,000 | - | +1.71% | - | - |
| 03/08 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 1,000 | - | +4.18% | - | - |
| 03/01 | 3,290 | 3,290 | 3,290 | 3,290 | 0% | 1,000 | - | +4.44% | - | - |
| 02/29 | 3,225 | 3,290 | 3,225 | 3,290 | -0.45% | 4,000 | - | +4.68% | - | - |
| 02/28 | 3,305 | 3,305 | 3,305 | 3,305 | 0% | 4,000 | - | +5.39% | - | - |
| 02/27 | 3,300 | 3,305 | 3,300 | 3,305 | +0.15% | 4,000 | - | +5.56% | - | - |
| 02/23 | 3,300 | 3,300 | 3,300 | 3,300 | +2.48% | 1,000 | - | +5.7% | - | - |
| 02/22 | 3,250 | 3,250 | 3,220 | 3,220 | 0% | 2,000 | - | +3.47% | - | - |
| 02/20 | 3,215 | 3,220 | 3,215 | 3,220 | +0.94% | 2,000 | - | +3.4% | - | - |
| 02/17 | 3,190 | 3,190 | 3,190 | 3,190 | 0% | 1,000 | - | +2.84% | - | - |
| 02/15 | 3,200 | 3,200 | 3,190 | 3,190 | 0% | 5,000 | - | +3.17% | - | - |
| 02/14 | 3,190 | 3,190 | 3,190 | 3,190 | +0.31% | 2,000 | - | +3.5% | - | - |
| 02/13 | 3,190 | 3,190 | 3,180 | 3,180 | +0.95% | 3,000 | - | +3.52% | - | - |
| 02/09 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 2,000 | - | +3.08% | - | - |
| 02/07 | 3,100 | 3,150 | 3,100 | 3,150 | -1.25% | 3,000 | - | +3.58% | - | - |
| 01/31 | 3,190 | 3,190 | 3,190 | 3,190 | +2.9% | 1,000 | - | +5.42% | - | - |
| 01/27 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 2,000 | - | +2.99% | - | - |
| 01/25 | 3,100 | 3,100 | 3,100 | 3,100 | +1.64% | 2,000 | - | +3.44% | - | - |
| 01/20 | 2,990 | 3,050 | 2,990 | 3,050 | -1.77% | 2,000 | - | +2.21% | - | - |
| 01/17 | 3,105 | 3,105 | 3,105 | 3,105 | +3.85% | 1,000 | - | +4.44% | - | - |
| 01/12 | 2,990 | 2,990 | 2,990 | 2,990 | -3.7% | 2,000 | - | +1.01% | - | - |
| 01/11 | 3,105 | 3,105 | 3,105 | 3,105 | +2.31% | 1,000 | - | +5.25% | - | - |
| 01/06 | 3,035 | 3,035 | 3,035 | 3,035 | 0% | 1,000 | - | +3.23% | - | - |
| 01/05 | 2,985 | 3,035 | 2,985 | 3,035 | +2.5% | 3,000 | - | +3.51% | - | - |
| 01/04 | 3,010 | 3,010 | 2,961 | 2,961 | -1.63% | 2,000 | - | +1.09% | - | - |
| 2011 |
| 12/30 | 2,910 | 3,010 | 2,910 | 3,010 | -2.9% | 4,000 | - | +2.8% | - | - |
| 12/27 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 3,000 | - | +6.2% | - | - |
| 12/26 | 3,150 | 3,150 | 3,100 | 3,100 | -0.32% | 4,000 | - | +6.6% | - | - |
| 12/16 | 3,110 | 3,110 | 3,110 | 3,110 | -2.51% | 3,000 | - | +7.17% | - | - |
| 12/09 | 3,140 | 3,190 | 3,140 | 3,190 | +3.91% | 4,000 | - | +10.23% | - | - |
| 12/02 | 3,070 | 3,070 | 3,070 | 3,070 | 0% | 1,000 | - | +6.08% | - | - |
| 12/01 | 2,870 | 3,070 | 2,870 | 3,070 | -5.54% | 2,000 | - | +5.86% | - | - |
| 11/30 | 2,940 | 3,250 | 2,940 | 3,250 | +10.54% | 5,000 | - | +11.84% | - | - |
| 11/29 | 2,940 | 2,940 | 2,940 | 2,940 | 0% | 3,000 | - | +1.31% | - | - |
| 11/28 | 2,930 | 2,940 | 2,930 | 2,940 | +0.34% | 10,000 | - | +1.03% | - | - |
| 11/25 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 2,000 | - | +0.38% | - | - |
| 11/22 | 2,930 | 2,930 | 2,930 | 2,930 | +5.4% | 1,000 | - | +0.31% | - | - |
| 11/16 | 2,780 | 2,780 | 2,780 | 2,780 | 0% | 2,000 | - | -4.92% | - | - |
| 11/10 | 2,780 | 2,780 | 2,780 | 2,780 | 0% | 1,000 | - | -5.05% | - | - |
| 11/07 | 2,780 | 2,780 | 2,780 | 2,780 | 0% | 1,000 | - | -5.67% | - | - |
| 11/04 | 2,780 | 2,780 | 2,780 | 2,780 | 0% | 1,000 | - | -6.08% | - | - |
| 11/01 | 2,800 | 2,800 | 2,780 | 2,780 | 0% | 3,000 | - | -6.49% | - | - |
| 10/27 | 2,780 | 2,780 | 2,780 | 2,780 | 0% | 4,000 | - | -6.81% | - | - |
| 10/26 | 2,780 | 2,780 | 2,780 | 2,780 | 0% | 1,000 | - | -7.12% | - | - |
| 10/25 | 2,780 | 2,780 | 2,780 | 2,780 | +1.83% | 1,000 | - | -7.4% | - | - |
| 10/21 | 2,800 | 2,800 | 2,730 | 2,730 | -4.21% | 4,000 | - | -9.33% | - | - |
| 10/20 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 1,000 | - | -5.6% | - | - |
| 10/19 | 2,850 | 2,850 | 2,850 | 2,850 | -3.39% | 2,000 | - | -5.66% | - | - |
| 09/27 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 3,000 | - | -2.41% | - | - |
| 09/22 | 2,950 | 2,950 | 2,950 | 2,950 | +5.92% | 1,000 | - | -2.32% | - | - |
| 09/15 | 2,785 | 2,785 | 2,785 | 2,785 | -1.24% | 1,000 | - | -7.66% | - | - |
| 09/14 | 2,855 | 2,855 | 2,820 | 2,820 | -4.08% | 2,000 | - | -6.59% | - | - |
| 09/13 | 2,910 | 2,940 | 2,880 | 2,940 | +1.03% | 3,000 | - | -2.65% | - | - |
| 09/12 | 2,940 | 2,940 | 2,910 | 2,910 | -8.78% | 2,000 | - | -3.58% | - | - |
| 09/09 | 3,190 | 3,190 | 3,190 | 3,190 | -0.93% | 2,000 | - | +5.84% | - | - |
| 09/08 | 3,220 | 3,220 | 3,220 | 3,220 | 0% | 2,000 | - | +7.4% | - | - |
| 09/07 | 3,220 | 3,220 | 3,220 | 3,220 | +2.22% | 2,000 | - | +8.02% | - | - |
| 09/06 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 3,000 | - | +6.28% | - | - |
| 09/02 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 1,000 | - | +6.78% | - | - |
| 08/31 | 3,150 | 3,150 | 3,150 | 3,150 | +5% | 6,000 | - | +7.36% | - | - |
| 08/29 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 3,000 | - | +2.81% | - | - |
| 08/22 | 3,000 | 3,000 | 3,000 | 3,000 | +4.53% | 1,000 | - | +3.16% | - | - |
| 08/08 | 2,851 | 2,870 | 2,851 | 2,870 | -12.23% | 2,000 | - | -0.9% | - | - |
| 08/04 | 3,200 | 3,270 | 3,200 | 3,270 | +5.48% | 3,000 | - | +13.19% | - | - |
| 08/02 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 5,000 | - | +8.09% | - | - |
| 08/01 | 3,100 | 3,100 | 3,100 | 3,100 | +1.97% | 1,000 | - | +8.58% | - | - |
| 07/29 | 3,040 | 3,040 | 3,040 | 3,040 | +1% | 1,000 | - | +6.89% | - | - |
| 07/28 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 13,000 | - | +6.32% | - | - |
| 07/27 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 4,000 | - | +6.7% | - | - |
| 07/25 | 2,930 | 3,010 | 2,930 | 3,010 | +2.38% | 3,000 | - | +7.08% | - | - |
| 07/20 | 2,940 | 2,940 | 2,940 | 2,940 | +1.38% | 1,000 | - | +5.04% | - | - |
| 07/19 | 2,905 | 2,905 | 2,900 | 2,900 | 0% | 3,000 | - | +3.98% | - | - |
| 07/15 | 2,870 | 2,900 | 2,870 | 2,900 | +1.05% | 5,000 | - | +4.28% | - | - |
| 07/14 | 2,870 | 2,870 | 2,870 | 2,870 | +0.7% | 2,000 | - | +3.54% | - | - |
| 07/13 | 2,875 | 2,875 | 2,850 | 2,850 | 0% | 6,000 | - | +3.07% | - | - |
| 07/12 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 4,000 | - | +3.22% | - | - |
| 07/11 | 2,850 | 2,850 | 2,850 | 2,850 | -1.72% | 1,000 | - | +3.37% | - | - |
| 07/08 | 2,900 | 2,900 | 2,900 | 2,900 | +3.57% | 1,000 | - | +5.3% | - | - |
| 07/06 | 2,800 | 2,800 | 2,800 | 2,800 | -0.04% | 2,000 | - | +1.86% | - | - |
| 07/05 | 2,800 | 2,801 | 2,800 | 2,801 | +0.39% | 2,000 | - | +1.97% | - | - |
| 07/04 | 2,799 | 2,799 | 2,790 | 2,790 | -0.36% | 2,000 | - | +1.68% | - | - |
| 07/01 | 2,800 | 2,800 | 2,800 | 2,800 | +0.72% | 1,000 | - | +2.04% | - | - |
| 06/29 | 2,750 | 2,780 | 2,750 | 2,780 | +1.13% | 2,000 | - | +1.57% | - | - |
| 06/28 | 2,760 | 2,760 | 2,749 | 2,749 | 0% | 5,000 | - | +0.48% | - | - |
| 06/27 | 2,799 | 2,799 | 2,749 | 2,749 | 0% | 4,000 | - | +0.48% | - | - |
| 06/24 | 2,740 | 2,749 | 2,740 | 2,749 | +1.44% | 2,000 | - | +0.48% | - | - |
| 06/23 | 2,760 | 2,760 | 2,710 | 2,710 | +0.93% | 2,000 | - | -0.95% | - | - |
| 06/22 | 2,685 | 2,685 | 2,685 | 2,685 | -2.72% | 1,000 | - | -1.86% | - | - |
| 06/20 | 2,760 | 2,760 | 2,760 | 2,760 | 0% | 4,000 | - | +0.58% | - | - |
| 06/15 | 2,760 | 2,760 | 2,760 | 2,760 | -2.37% | 1,000 | - | +0.36% | - | - |
| 06/14 | 2,827 | 2,827 | 2,827 | 2,827 | +3.55% | 1,000 | - | +3.02% | - | - |
| 06/13 | 2,691 | 2,730 | 2,691 | 2,730 | -0.73% | 2,000 | - | +0.04% | - | - |
