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 | 7/1, 株式併合 5→1 |
| 2012 |
| 03/30 | 3,595 | 3,630 | 3,570 | 3,595 | +0.14% | 629,600 | - | -3.49% | - | - |
| 03/29 | 3,650 | 3,650 | 3,570 | 3,590 | -2.84% | 713,200 | - | -3.73% | - | - |
| 03/28 | 3,650 | 3,720 | 3,625 | 3,695 | +0.96% | 871,200 | - | -0.99% | - | - |
| 03/27 | 3,600 | 3,665 | 3,560 | 3,660 | +2.66% | 801,000 | - | -1.82% | - | - |
| 03/26 | 3,580 | 3,635 | 3,535 | 3,565 | -2.46% | 1,152,400 | - | -4.35% | - | - |
| 03/23 | 3,720 | 3,720 | 3,630 | 3,655 | -1.88% | 719,400 | - | -1.93% | - | - |
| 03/22 | 3,615 | 3,750 | 3,615 | 3,725 | +0.4% | 978,800 | - | +0.11% | - | - |
| 03/21 | 3,760 | 3,770 | 3,670 | 3,710 | -1.59% | 1,065,200 | - | 0% | - | - |
| 03/19 | 3,840 | 3,855 | 3,760 | 3,770 | -1.82% | 655,800 | - | +2% | - | - |
| 03/16 | 3,815 | 3,850 | 3,800 | 3,840 | 0% | 567,200 | - | +4.38% | - | - |
| 03/15 | 3,885 | 3,895 | 3,820 | 3,840 | -0.13% | 486,200 | - | +4.92% | - | - |
| 03/14 | 3,850 | 3,870 | 3,825 | 3,845 | +2.4% | 550,400 | - | +5.57% | - | - |
| 03/13 | 3,800 | 3,820 | 3,735 | 3,755 | +0.67% | 730,400 | - | +3.61% | - | - |
| 03/12 | 3,845 | 3,855 | 3,725 | 3,730 | -2.74% | 822,400 | - | +3.38% | - | - |
| 03/09 | 3,875 | 3,875 | 3,790 | 3,835 | +2.95% | 1,546,000 | - | +6.79% | - | - |
| 03/08 | 3,700 | 3,765 | 3,685 | 3,725 | +3.04% | 664,400 | - | +4.37% | - | - |
| 03/07 | 3,580 | 3,645 | 3,570 | 3,615 | -1.36% | 642,600 | - | +1.83% | - | - |
| 03/06 | 3,715 | 3,740 | 3,640 | 3,665 | +0.27% | 603,800 | - | +3.56% | - | - |
| 03/05 | 3,695 | 3,700 | 3,635 | 3,655 | -1.62% | 819,800 | - | +3.69% | - | - |
| 03/02 | 3,810 | 3,810 | 3,685 | 3,715 | -0.54% | 831,200 | - | +5.75% | - | - |
| 03/01 | 3,830 | 3,875 | 3,725 | 3,735 | -1.71% | 719,200 | - | +6.32% | - | - |
| 02/29 | 3,835 | 3,920 | 3,785 | 3,800 | +0.93% | 894,800 | - | +8.08% | - | - |
| 02/28 | 3,760 | 3,775 | 3,695 | 3,765 | -1.18% | 838,800 | - | +6.75% | - | - |
| 02/27 | 3,895 | 3,915 | 3,800 | 3,810 | -0.39% | 728,400 | - | +7.81% | - | - |
| 02/24 | 3,750 | 3,825 | 3,705 | 3,825 | +3.24% | 1,020,200 | - | +8.08% | - | - |
| 02/23 | 3,690 | 3,715 | 3,645 | 3,705 | +1.37% | 755,800 | - | +4.51% | - | - |
| 02/22 | 3,605 | 3,665 | 3,600 | 3,655 | +1.39% | 695,600 | - | +2.87% | - | - |
| 02/21 | 3,600 | 3,670 | 3,585 | 3,605 | -0.41% | 744,400 | - | +1.32% | - | - |
| 02/20 | 3,705 | 3,710 | 3,605 | 3,620 | +1.12% | 848,400 | - | +1.6% | - | - |
| 02/17 | 3,575 | 3,600 | 3,555 | 3,580 | +2.14% | 1,030,200 | - | +0.39% | - | - |
| 02/16 | 3,480 | 3,550 | 3,475 | 3,505 | +1.59% | 979,200 | - | -1.9% | - | - |
| 02/15 | 3,395 | 3,465 | 3,375 | 3,450 | +3.14% | 935,400 | - | -3.69% | - | - |
| 02/14 | 3,335 | 3,365 | 3,315 | 3,345 | -0.59% | 738,200 | - | -6.93% | - | - |
| 02/13 | 3,350 | 3,400 | 3,340 | 3,365 | +0.45% | 478,000 | - | -6.74% | - | - |
| 02/10 | 3,390 | 3,400 | 3,340 | 3,350 | -1.18% | 744,000 | - | -7.54% | - | - |
| 02/09 | 3,410 | 3,430 | 3,375 | 3,390 | -0.44% | 721,600 | - | -6.89% | - | - |
| 02/08 | 3,370 | 3,405 | 3,340 | 3,405 | +1.64% | 701,000 | - | -7.07% | - | - |
| 02/07 | 3,350 | 3,435 | 3,315 | 3,350 | +1.36% | 1,304,000 | - | -8.97% | - | - |
| 02/06 | 3,340 | 3,385 | 3,290 | 3,305 | +0.61% | 837,800 | - | -10.58% | - | - |
| 02/03 | 3,250 | 3,315 | 3,225 | 3,285 | +1.08% | 885,200 | - | -11.55% | - | - |
| 02/02 | 3,340 | 3,350 | 3,230 | 3,250 | -2.69% | 1,182,600 | - | -12.94% | - | - |
| 02/01 | 3,335 | 3,380 | 3,285 | 3,340 | +0.6% | 1,064,400 | - | -11.05% | - | - |
| 01/31 | 3,350 | 3,355 | 3,265 | 3,320 | -0.9% | 1,434,800 | - | -11.87% | - | - |
| 01/30 | 3,455 | 3,515 | 3,335 | 3,350 | -9.95% | 2,769,800 | - | -11.47% | - | - |
| 01/27 | 3,810 | 3,810 | 3,705 | 3,720 | -2.23% | 1,305,200 | - | -2% | - | - |
| 01/26 | 3,860 | 3,875 | 3,765 | 3,805 | -6.74% | 1,668,000 | - | +0.29% | - | - |
| 01/25 | 3,950 | 4,090 | 3,920 | 4,080 | +3.95% | 711,200 | - | +7.62% | - | - |
| 01/24 | 3,955 | 3,975 | 3,905 | 3,925 | -0.63% | 525,800 | - | +3.84% | - | - |
| 01/23 | 3,970 | 3,990 | 3,940 | 3,950 | -0.5% | 463,400 | - | +4.5% | - | - |
| 01/20 | 3,960 | 4,000 | 3,925 | 3,970 | +1.66% | 683,200 | - | +5.08% | - | - |
| 01/19 | 3,825 | 3,920 | 3,825 | 3,905 | +3.03% | 612,000 | - | +3.33% | - | - |
| 01/18 | 3,725 | 3,845 | 3,705 | 3,790 | +1.74% | 626,800 | - | +0.4% | - | - |
| 01/17 | 3,720 | 3,735 | 3,675 | 3,725 | +0.81% | 488,600 | - | -1.43% | - | - |
| 01/16 | 3,710 | 3,740 | 3,685 | 3,695 | -1.2% | 351,600 | - | -2.38% | - | - |
| 01/13 | 3,800 | 3,800 | 3,740 | 3,740 | 0% | 597,800 | - | -1.35% | - | - |
| 01/12 | 3,740 | 3,760 | 3,715 | 3,740 | -0.53% | 222,600 | - | -1.6% | - | - |
| 01/11 | 3,735 | 3,775 | 3,725 | 3,760 | +2.04% | 375,200 | - | -1.29% | - | - |
| 01/10 | 3,735 | 3,735 | 3,665 | 3,685 | -1.6% | 589,000 | - | -3.46% | - | - |
| 01/06 | 3,790 | 3,825 | 3,710 | 3,745 | -1.58% | 651,600 | - | -2.07% | - | - |
| 01/05 | 3,885 | 3,900 | 3,800 | 3,805 | -3.79% | 697,600 | - | -0.78% | - | - |
| 01/04 | 3,895 | 3,960 | 3,875 | 3,955 | +3.81% | 777,600 | - | +2.99% | - | - |
| 2011 |
| 12/30 | 3,780 | 3,835 | 3,770 | 3,810 | +2.01% | 381,000 | - | -0.6% | - | - |
| 12/29 | 3,745 | 3,745 | 3,695 | 3,735 | -0.53% | 396,800 | - | -2.61% | - | - |
| 12/28 | 3,775 | 3,800 | 3,735 | 3,755 | -0.4% | 504,600 | - | -2.16% | - | - |
| 12/27 | 3,790 | 3,815 | 3,755 | 3,770 | -0.53% | 350,400 | - | -1.87% | - | - |
| 12/26 | 3,735 | 3,815 | 3,705 | 3,790 | +3.55% | 788,800 | - | -1.38% | - | - |
| 12/22 | 3,715 | 3,720 | 3,645 | 3,660 | -1.88% | 564,000 | - | -4.79% | - | - |
| 12/21 | 3,745 | 3,815 | 3,705 | 3,730 | +2.19% | 794,000 | - | -3.04% | - | - |
| 12/20 | 3,665 | 3,750 | 3,630 | 3,650 | -0.41% | 957,200 | - | -5.12% | - | - |
| 12/19 | 3,635 | 3,680 | 3,550 | 3,665 | -2.01% | 980,600 | - | -4.71% | - | - |
| 12/16 | 3,835 | 3,840 | 3,715 | 3,740 | -1.71% | 866,200 | - | -2.6% | - | - |
| 12/15 | 3,915 | 3,925 | 3,795 | 3,805 | -3.3% | 714,400 | - | -0.5% | - | - |
| 12/14 | 3,925 | 4,010 | 3,890 | 3,935 | +0.9% | 911,400 | - | +3.23% | - | - |
| 12/13 | 3,885 | 3,910 | 3,860 | 3,900 | -1.89% | 815,400 | - | +2.9% | - | - |
| 12/12 | 3,885 | 4,005 | 3,850 | 3,975 | +4.19% | 884,400 | - | +5.38% | - | - |
| 12/09 | 3,835 | 3,895 | 3,800 | 3,815 | -2.18% | 1,543,600 | - | +1.6% | - | - |
| 12/08 | 3,870 | 3,940 | 3,810 | 3,900 | +0.91% | 695,200 | - | +4.28% | - | - |
| 12/07 | 3,855 | 3,875 | 3,790 | 3,865 | +0.26% | 1,205,600 | - | +3.76% | - | - |
| 12/06 | 3,975 | 3,995 | 3,810 | 3,855 | -2.9% | 649,200 | - | +3.77% | - | - |
| 12/05 | 3,940 | 4,005 | 3,915 | 3,970 | +0.51% | 760,600 | - | +7.15% | - | - |
| 12/02 | 3,960 | 4,000 | 3,925 | 3,950 | -0.38% | 919,600 | - | +6.81% | - | - |
| 12/01 | 3,975 | 4,070 | 3,955 | 3,965 | +2.99% | 1,406,000 | - | +7.08% | - | - |
| 11/30 | 3,950 | 3,965 | 3,825 | 3,850 | -4.35% | 2,240,800 | - | +4.03% | - | - |
| 11/29 | 3,940 | 4,035 | 3,930 | 4,025 | +2.55% | 1,137,400 | - | +8.64% | - | - |
| 11/28 | 3,850 | 4,000 | 3,835 | 3,925 | +3.97% | 1,396,600 | - | +6.28% | - | - |
| 11/25 | 3,825 | 3,930 | 3,745 | 3,775 | -2.71% | 1,209,200 | - | +2.55% | - | - |
| 11/24 | 3,735 | 3,905 | 3,715 | 3,880 | +1.97% | 1,215,600 | - | +5.35% | - | - |
| 11/22 | 3,795 | 3,865 | 3,760 | 3,805 | -1.04% | 670,400 | - | +3.31% | - | - |
| 11/21 | 3,885 | 3,930 | 3,830 | 3,845 | +1.45% | 828,000 | - | +4.2% | - | - |
| 11/18 | 3,755 | 3,815 | 3,695 | 3,790 | -1.04% | 1,124,200 | - | +2.71% | - | - |
| 11/17 | 3,625 | 3,840 | 3,600 | 3,830 | +2.82% | 1,168,800 | - | +3.65% | - | - |
| 11/16 | 3,715 | 3,790 | 3,705 | 3,725 | -0.4% | 1,172,400 | - | +0.87% | - | - |
| 11/15 | 3,600 | 3,790 | 3,580 | 3,740 | +3.31% | 1,232,000 | - | +1.38% | - | - |
| 11/14 | 3,600 | 3,780 | 3,595 | 3,620 | +3.28% | 1,186,600 | - | -1.55% | - | - |
| 11/11 | 3,385 | 3,560 | 3,375 | 3,505 | +4.47% | 972,000 | - | -4.42% | - | - |
| 11/10 | 3,350 | 3,390 | 3,315 | 3,355 | -4.42% | 571,400 | - | -8.26% | - | - |
| 11/09 | 3,400 | 3,525 | 3,400 | 3,510 | +3.69% | 640,000 | - | -3.99% | - | - |
| 11/08 | 3,430 | 3,450 | 3,360 | 3,385 | -1.74% | 604,800 | - | -7.26% | - | - |
| 11/07 | 3,515 | 3,540 | 3,410 | 3,445 | -2.68% | 731,400 | - | -5.8% | - | - |
| 11/04 | 3,545 | 3,575 | 3,490 | 3,540 | +2.76% | 571,000 | - | -3.33% | - | - |
