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 | 680 | 690 | 670 | 690 | +2.99% | 2,000 | - | -3.63% | - | - |
| 03/29 | 670 | 680 | 660 | 670 | -2.9% | 3,200 | - | -6.42% | - | - |
| 03/28 | 670 | 690 | 660 | 690 | +4.55% | 6,900 | - | -3.9% | - | - |
| 03/27 | 650 | 690 | 650 | 660 | +3.13% | 14,700 | - | -7.56% | - | - |
| 03/26 | 660 | 670 | 640 | 640 | -4.48% | 9,300 | - | -10.11% | - | - |
| 03/23 | 670 | 670 | 650 | 670 | 0% | 6,400 | - | -5.63% | - | - |
| 03/22 | 690 | 690 | 670 | 670 | -2.9% | 8,800 | - | -5.23% | - | - |
| 03/21 | 700 | 700 | 690 | 690 | -1.43% | 7,300 | - | -1.99% | - | - |
| 03/19 | 710 | 710 | 680 | 700 | -1.41% | 11,000 | - | -0.14% | - | - |
| 03/16 | 720 | 720 | 700 | 710 | -1.39% | 5,400 | - | +2.01% | - | - |
| 03/15 | 710 | 740 | 710 | 720 | +1.41% | 14,300 | - | +4.2% | - | - |
| 03/14 | 730 | 730 | 700 | 710 | -2.74% | 16,600 | - | +3.5% | - | - |
| 03/13 | 740 | 740 | 720 | 730 | -1.35% | 7,700 | - | +7.2% | - | - |
| 03/12 | 750 | 760 | 730 | 740 | -1.33% | 13,000 | - | +9.63% | - | - |
| 03/09 | 740 | 770 | 730 | 750 | +2.74% | 19,900 | - | +12.28% | - | - |
| 03/08 | 730 | 750 | 720 | 730 | 0% | 9,500 | - | +10.27% | - | - |
| 03/07 | 700 | 740 | 700 | 730 | 0% | 20,600 | - | +11.28% | - | - |
| 03/06 | 740 | 750 | 710 | 730 | -1.35% | 37,000 | - | +12.31% | - | - |
| 03/05 | 810 | 810 | 730 | 740 | -2.63% | 35,200 | - | +14.91% | - | - |
| 03/02 | 730 | 840 | 730 | 760 | +4.11% | 185,200 | - | +19.31% | - | - |
| 03/01 | 820 | 820 | 710 | 730 | -10.98% | 89,500 | - | +15.87% | - | - |
| 02/29 | 1,030 | 1,070 | 790 | 820 | -6.82% | 376,600 | - | +30.99% | - | - |
| 02/28 | 680 | 960 | 670 | 880 | +29.41% | 570,200 | - | +42.63% | - | - |
| 02/27 | 680 | 740 | 670 | 680 | +1.49% | 63,800 | - | +12.58% | - | - |
| 02/24 | 690 | 700 | 660 | 670 | -1.47% | 23,000 | - | +11.48% | - | - |
| 02/23 | 720 | 780 | 670 | 680 | -4.23% | 84,600 | - | +13.9% | - | - |
| 02/22 | 630 | 790 | 630 | 710 | +16.39% | 197,700 | - | +19.93% | - | - |
| 02/21 | 610 | 620 | 600 | 610 | +1.67% | 3,300 | - | +4.1% | - | - |
| 02/20 | 600 | 600 | 590 | 600 | 0% | 5,100 | - | +2.92% | - | - |
| 02/17 | 600 | 600 | 590 | 600 | +1.69% | 5,100 | - | +3.27% | - | - |
| 02/16 | 590 | 610 | 580 | 590 | -1.67% | 7,800 | - | +2.08% | - | - |
| 02/15 | 600 | 620 | 600 | 600 | 0% | 9,200 | - | +4.17% | - | - |
| 02/14 | 590 | 680 | 590 | 600 | +3.45% | 54,700 | - | +4.71% | - | - |
| 02/13 | 590 | 590 | 580 | 580 | -1.69% | 2,300 | - | +1.75% | - | - |
| 02/10 | 590 | 590 | 580 | 590 | 0% | 5,500 | - | +3.87% | - | - |
| 02/09 | 580 | 590 | 580 | 590 | +1.72% | 1,600 | - | +4.24% | - | - |
| 02/08 | 590 | 590 | 580 | 580 | 0% | 5,400 | - | +3.02% | - | - |
| 02/07 | 590 | 590 | 580 | 580 | 0% | 3,000 | - | +3.39% | - | - |
| 02/06 | 590 | 590 | 570 | 580 | 0% | 2,600 | - | +3.94% | - | - |
| 02/03 | 580 | 580 | 580 | 580 | 0% | 600 | - | +4.5% | - | - |
| 02/02 | 580 | 580 | 570 | 580 | 0% | 900 | - | +5.07% | - | - |
| 02/01 | 590 | 590 | 570 | 580 | 0% | 6,000 | - | +5.65% | - | - |
| 01/31 | 570 | 580 | 570 | 580 | +1.75% | 1,300 | - | +6.03% | - | - |
| 01/30 | 580 | 580 | 560 | 570 | -3.39% | 6,600 | - | +4.59% | - | - |
| 01/27 | 610 | 610 | 580 | 590 | -4.84% | 9,800 | - | +8.46% | - | - |
| 01/26 | 620 | 630 | 600 | 620 | +3.33% | 10,200 | - | +14.6% | - | - |
| 01/25 | 570 | 600 | 570 | 600 | +5.26% | 11,800 | - | +11.52% | - | - |
| 01/24 | 590 | 590 | 570 | 570 | -3.39% | 5,300 | - | +6.34% | - | - |
| 01/23 | 590 | 600 | 590 | 590 | +3.51% | 6,600 | - | +10.07% | - | - |
| 01/20 | 570 | 580 | 570 | 570 | +1.79% | 10,400 | - | +6.54% | - | - |
| 01/19 | 550 | 570 | 550 | 560 | +1.82% | 5,000 | - | +4.67% | - | - |
| 01/18 | 550 | 550 | 550 | 550 | 0% | 5,300 | - | +2.8% | - | - |
| 01/17 | 550 | 560 | 550 | 550 | 0% | 6,200 | - | +2.61% | - | - |
| 01/16 | 540 | 550 | 530 | 550 | +3.77% | 8,100 | - | +2.61% | - | - |
| 01/13 | 530 | 530 | 520 | 530 | 0% | 2,200 | - | -1.12% | - | - |
| 01/12 | 520 | 530 | 520 | 530 | +1.92% | 6,100 | - | -1.49% | - | - |
| 01/11 | 520 | 540 | 520 | 520 | 0% | 8,100 | - | -3.7% | - | - |
| 01/10 | 530 | 530 | 500 | 520 | -3.7% | 10,400 | - | -4.06% | - | - |
| 01/06 | 520 | 540 | 520 | 540 | +1.89% | 700 | - | -0.18% | - | - |
| 01/05 | 530 | 540 | 530 | 530 | 0% | 2,500 | - | -1.85% | - | - |
| 01/04 | 540 | 540 | 520 | 530 | +1.92% | 4,000 | - | -1.85% | - | - |
| 2011 |
| 12/30 | 520 | 540 | 520 | 520 | +1.96% | 1,600 | - | -3.35% | - | - |
| 12/29 | 500 | 510 | 500 | 510 | 0% | 400 | - | -5.03% | - | - |
| 12/28 | 520 | 520 | 480 | 510 | +2% | 7,000 | - | -4.85% | - | - |
| 12/27 | 510 | 510 | 500 | 500 | -1.96% | 4,100 | - | -6.54% | - | - |
| 12/26 | 530 | 530 | 510 | 510 | -3.77% | 5,300 | - | -4.85% | - | - |
| 12/22 | 530 | 530 | 530 | 530 | 0% | 400 | - | -1.12% | - | - |
| 12/21 | 530 | 530 | 520 | 530 | 0% | 600 | - | -1.12% | - | - |
| 12/20 | 520 | 530 | 520 | 530 | 0% | 400 | - | -1.12% | - | - |
| 12/19 | 530 | 530 | 520 | 530 | -1.85% | 1,000 | - | -1.12% | - | - |
| 12/16 | 550 | 550 | 540 | 540 | -3.57% | 1,800 | - | +0.93% | - | - |
| 12/15 | 570 | 570 | 550 | 560 | -1.75% | 3,900 | - | +4.87% | - | - |
| 12/14 | 560 | 580 | 540 | 570 | +1.79% | 2,800 | - | +6.94% | - | - |
| 12/13 | 560 | 560 | 550 | 560 | -1.75% | 1,900 | - | +5.46% | - | - |
| 12/12 | 570 | 570 | 560 | 570 | +1.79% | 1,000 | - | +7.55% | - | - |
| 12/09 | 560 | 560 | 550 | 560 | 0% | 900 | - | +6.06% | - | - |
| 12/08 | 560 | 560 | 560 | 560 | 0% | 700 | - | +6.46% | - | - |
| 12/07 | 560 | 570 | 560 | 560 | 0% | 10,800 | - | +6.87% | - | - |
| 12/06 | 570 | 570 | 550 | 560 | -1.75% | 1,300 | - | +6.87% | - | - |
| 12/05 | 580 | 580 | 570 | 570 | -1.72% | 2,900 | - | +9.2% | - | - |
| 12/02 | 580 | 580 | 560 | 580 | +3.57% | 9,800 | - | +11.32% | - | - |
| 12/01 | 510 | 560 | 510 | 560 | +9.8% | 13,000 | - | +8.11% | - | - |
| 11/30 | 510 | 510 | 510 | 510 | -1.92% | 400 | - | -1.35% | - | - |
| 11/29 | 510 | 520 | 510 | 520 | +1.96% | 1,300 | - | +0.39% | - | - |
| 11/28 | 480 | 510 | 480 | 510 | +4.08% | 1,600 | - | -1.54% | - | - |
| 11/25 | 490 | 490 | 490 | 490 | 0% | 3,100 | - | -5.77% | - | - |
| 11/24 | 490 | 490 | 480 | 490 | 0% | 2,700 | - | -6.13% | - | - |
| 11/22 | 490 | 490 | 490 | 490 | 0% | 500 | - | -6.49% | - | - |
| 11/21 | 500 | 500 | 490 | 490 | -3.92% | 5,400 | - | -7.02% | - | - |
| 11/18 | 510 | 510 | 500 | 510 | -1.92% | 900 | - | -3.77% | - | - |
| 11/17 | 520 | 520 | 510 | 520 | 0% | 5,000 | - | -2.26% | - | - |
| 11/16 | 530 | 530 | 520 | 520 | -1.89% | 400 | - | -2.26% | - | - |
| 11/15 | 530 | 530 | 530 | 530 | 0% | 1,300 | - | -0.38% | - | - |
| 11/14 | 520 | 530 | 520 | 530 | +1.92% | 800 | - | -0.38% | - | - |
| 11/11 | 520 | 520 | 510 | 520 | 0% | 400 | - | -2.26% | - | - |
| 11/10 | 510 | 520 | 510 | 520 | -1.89% | 3,000 | - | -2.26% | - | - |
| 11/09 | 510 | 530 | 510 | 530 | +1.92% | 700 | - | -0.38% | - | - |
| 11/08 | 520 | 520 | 510 | 520 | 0% | 800 | - | -2.44% | - | - |
| 11/07 | 520 | 520 | 520 | 520 | 0% | 200 | - | -2.62% | - | - |
| 11/04 | 520 | 520 | 520 | 520 | +1.96% | 1,100 | - | -2.8% | - | - |
