株価チャート
2011/12/12～2012/06/29
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 |
|---|
| 2018 | 1/1, 株式併合 5→1 |
| 2012 |
| 06/29 | 960 | 965 | 960 | 960 | 0% | 1,000 | - | -4.29% | - | - |
| 06/28 | 960 | 960 | 955 | 960 | 0% | 1,000 | - | -4.38% | - | - |
| 06/27 | 950 | 975 | 950 | 960 | -9.86% | 2,000 | - | -4.48% | - | - |
| 06/26 | 1,035 | 1,065 | 1,035 | 1,065 | +2.9% | 1,600 | - | +5.55% | - | - |
| 06/25 | 1,035 | 1,040 | 1,035 | 1,035 | 0% | 1,000 | - | +2.58% | - | - |
| 06/22 | 1,030 | 1,035 | 1,030 | 1,035 | -0.48% | 800 | - | +2.27% | - | - |
| 06/20 | 1,040 | 1,040 | 1,040 | 1,040 | +0.97% | 400 | - | +2.56% | - | - |
| 06/18 | 1,040 | 1,050 | 1,030 | 1,030 | +1.48% | 800 | - | +1.48% | - | - |
| 06/15 | 1,015 | 1,015 | 1,015 | 1,015 | -0.49% | 400 | - | -0.1% | - | - |
| 06/14 | 1,020 | 1,020 | 1,020 | 1,020 | -1.92% | 400 | - | +0.29% | - | - |
| 06/12 | 1,010 | 1,040 | 1,010 | 1,040 | +0.97% | 600 | - | +2.06% | - | - |
| 06/11 | 1,025 | 1,030 | 1,015 | 1,030 | +0.98% | 800 | - | +1.08% | - | - |
| 06/08 | 1,020 | 1,020 | 1,020 | 1,020 | +2% | 200 | - | +0.2% | - | - |
| 06/07 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 1,200 | - | -1.57% | - | - |
| 06/06 | 980 | 980 | 980 | 980 | +0.51% | 200 | - | -3.54% | - | - |
| 06/04 | 1,025 | 1,025 | 975 | 975 | -4.88% | 600 | - | -4.13% | - | - |
| 06/01 | 1,025 | 1,025 | 1,025 | 1,025 | -0.97% | 200 | - | +0.69% | - | - |
| 05/29 | 1,030 | 1,035 | 1,025 | 1,035 | +4.02% | 600 | - | +1.77% | - | - |
| 05/28 | 995 | 995 | 995 | 995 | +1.53% | 400 | - | -2.07% | - | - |
| 05/25 | 980 | 980 | 980 | 980 | +1.03% | 400 | - | -3.64% | - | - |
| 05/24 | 965 | 970 | 965 | 970 | +0.52% | 400 | - | -4.9% | - | - |
| 05/23 | 975 | 975 | 965 | 965 | -2.03% | 1,000 | - | -5.58% | - | - |
| 05/22 | 985 | 985 | 985 | 985 | +1.55% | 200 | - | -3.9% | - | - |
| 05/18 | 955 | 970 | 955 | 970 | -2.02% | 600 | - | -5.55% | - | - |
| 05/17 | 990 | 990 | 990 | 990 | +1.54% | 200 | - | -3.79% | - | - |
| 05/16 | 1,005 | 1,010 | 975 | 975 | -2.5% | 800 | - | -5.43% | - | - |
| 05/14 | 1,055 | 1,055 | 1,000 | 1,000 | -5.21% | 4,800 | - | -3.19% | - | - |
| 05/11 | 1,070 | 1,070 | 1,055 | 1,055 | -1.4% | 1,400 | - | +2.13% | - | - |
| 05/10 | 1,060 | 1,070 | 1,060 | 1,070 | -1.83% | 600 | - | +3.78% | - | - |
| 05/08 | 1,085 | 1,090 | 1,085 | 1,090 | +0.46% | 400 | - | +6.03% | - | - |
| 05/07 | 1,075 | 1,085 | 1,075 | 1,085 | +1.4% | 600 | - | +5.96% | - | - |
| 05/02 | 1,060 | 1,070 | 1,060 | 1,070 | +1.9% | 600 | - | +4.8% | - | - |
| 05/01 | 1,045 | 1,050 | 1,045 | 1,050 | +0.96% | 800 | - | +3.24% | - | - |
| 04/27 | 1,035 | 1,040 | 1,035 | 1,040 | -3.26% | 800 | - | +2.56% | - | - |
| 04/26 | 1,045 | 1,075 | 1,045 | 1,075 | +3.37% | 1,200 | - | +6.33% | - | - |
| 04/25 | 1,020 | 1,040 | 1,020 | 1,040 | +4% | 600 | - | +3.28% | - | - |
| 04/18 | 1,000 | 1,005 | 1,000 | 1,000 | +1.01% | 800 | - | -0.5% | - | - |
| 04/17 | 1,000 | 1,000 | 990 | 990 | -1% | 400 | - | -1.39% | - | - |
| 04/16 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | -0.3% | - | - |
| 04/12 | 1,000 | 1,000 | 1,000 | 1,000 | +0.5% | 200 | - | -0.1% | - | - |
| 04/11 | 1,005 | 1,005 | 985 | 995 | -1% | 1,400 | - | -0.5% | - | - |
| 04/10 | 1,005 | 1,005 | 1,005 | 1,005 | 0% | 400 | - | +0.5% | - | - |
| 04/09 | 1,010 | 1,010 | 1,005 | 1,005 | -2.43% | 400 | - | +0.7% | - | - |
| 04/05 | 1,030 | 1,030 | 1,030 | 1,030 | -0.96% | 400 | - | +3.31% | - | - |
| 04/04 | 1,045 | 1,050 | 1,040 | 1,040 | +0.48% | 1,000 | - | +4.42% | - | - |
| 04/03 | 1,030 | 1,035 | 1,025 | 1,035 | +0.98% | 600 | - | +4.23% | - | - |
| 04/02 | 1,025 | 1,025 | 1,025 | 1,025 | -0.49% | 400 | - | +3.43% | - | - |
| 03/30 | 1,030 | 1,030 | 1,030 | 1,030 | -0.96% | 200 | - | +4.15% | - | - |
| 03/29 | 1,025 | 1,040 | 1,000 | 1,040 | +1.46% | 2,000 | - | +5.48% | - | - |
| 03/28 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 800 | - | +4.27% | - | - |
| 03/27 | 1,005 | 1,025 | 1,005 | 1,025 | +1.99% | 600 | - | +4.49% | - | - |
| 03/26 | 1,000 | 1,025 | 1,000 | 1,005 | +0.5% | 1,600 | - | +2.76% | - | - |
| 03/23 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | - | +2.46% | - | - |
| 03/22 | 1,005 | 1,005 | 1,000 | 1,000 | 0% | 400 | - | +2.67% | - | - |
| 03/21 | 995 | 1,000 | 995 | 1,000 | +1.01% | 800 | - | +3.09% | - | - |
| 03/19 | 975 | 990 | 965 | 990 | +1.54% | 1,000 | - | +2.7% | - | - |
| 03/16 | 975 | 975 | 975 | 975 | 0% | 200 | - | +1.67% | - | - |
| 03/15 | 960 | 980 | 960 | 975 | -0.51% | 1,200 | - | +2.31% | - | - |
| 03/14 | 980 | 980 | 980 | 980 | +0.51% | 400 | - | +3.38% | - | - |
| 03/13 | 975 | 975 | 975 | 975 | 0% | 600 | - | +3.39% | - | - |
| 03/12 | 975 | 980 | 975 | 975 | 0% | 800 | - | +4.06% | - | - |
| 03/09 | 975 | 975 | 975 | 975 | 0% | 200 | - | +4.73% | - | - |
| 03/08 | 950 | 975 | 950 | 975 | +2.63% | 400 | - | +5.41% | - | - |
| 03/07 | 950 | 950 | 950 | 950 | -3.06% | 200 | - | +3.49% | - | - |
| 03/06 | 980 | 980 | 980 | 980 | 0% | 800 | - | +7.57% | - | - |
| 03/05 | 955 | 980 | 955 | 980 | +1.03% | 400 | - | +8.41% | - | - |
| 03/02 | 970 | 970 | 970 | 970 | -0.51% | 400 | - | +8.02% | - | - |
| 03/01 | 975 | 975 | 975 | 975 | -1.52% | 200 | - | +9.3% | - | - |
| 02/29 | 990 | 990 | 990 | 990 | +2.06% | 200 | - | +11.99% | - | - |
| 02/28 | 975 | 995 | 970 | 970 | -2.02% | 1,400 | - | +10.73% | - | - |
| 02/27 | 985 | 990 | 985 | 990 | +2.06% | 600 | - | +13.66% | - | - |
| 02/24 | 970 | 970 | 970 | 970 | 0% | 1,000 | - | +12.14% | - | - |
| 02/23 | 970 | 970 | 970 | 970 | +0.52% | 1,000 | - | +12.92% | - | - |
| 02/20 | 965 | 965 | 965 | 965 | 0% | 200 | - | +13.13% | - | - |
| 02/17 | 965 | 965 | 965 | 965 | +1.05% | 200 | - | +13.93% | - | - |
| 02/15 | 945 | 955 | 945 | 955 | +1.06% | 800 | - | +13.42% | - | - |
| 02/14 | 930 | 945 | 920 | 945 | -1.05% | 800 | - | +13.04% | - | - |
| 02/13 | 940 | 965 | 940 | 955 | +7.3% | 1,600 | - | +14.78% | - | - |
| 02/10 | 865 | 890 | 865 | 890 | +2.3% | 400 | - | +7.75% | - | - |
| 02/09 | 870 | 870 | 870 | 870 | +2.96% | 400 | - | +5.58% | - | - |
| 02/02 | 845 | 845 | 845 | 845 | 0% | 1,000 | - | +2.8% | - | - |
| 01/30 | 845 | 845 | 845 | 845 | 0% | 200 | - | +3.17% | - | - |
| 01/26 | 855 | 855 | 845 | 845 | +0.6% | 800 | - | +3.43% | - | - |
| 01/25 | 840 | 840 | 840 | 840 | +1.2% | 200 | - | +3.07% | - | - |
| 01/20 | 830 | 830 | 830 | 830 | 0% | 200 | - | +2.09% | - | - |
| 01/19 | 825 | 830 | 825 | 830 | +1.22% | 400 | - | +2.34% | - | - |
| 01/18 | 820 | 820 | 820 | 820 | +3.14% | 400 | - | +1.23% | - | - |
| 01/12 | 795 | 795 | 795 | 795 | 0% | 400 | - | -1.73% | - | - |
| 01/06 | 795 | 795 | 795 | 795 | 0% | 200 | - | -1.61% | - | - |
| 01/04 | 795 | 795 | 795 | 795 | -3.05% | 200 | - | -1.61% | - | - |
| 2011 |
| 12/29 | 820 | 820 | 820 | 820 | -0.61% | 200 | - | +1.49% | - | - |
| 12/28 | 820 | 825 | 820 | 825 | +5.77% | 400 | - | +2.1% | - | - |
| 12/26 | 820 | 820 | 780 | 780 | -2.5% | 1,000 | - | -3.35% | - | - |
| 12/22 | 830 | 830 | 800 | 800 | -3.61% | 1,200 | - | -0.87% | - | - |
| 12/21 | 835 | 835 | 830 | 830 | -0.6% | 400 | - | +2.85% | - | - |
| 12/20 | 810 | 835 | 810 | 835 | +1.83% | 600 | - | +3.86% | - | - |
| 12/16 | 810 | 820 | 810 | 820 | 0% | 400 | - | +2.37% | - | - |
| 12/14 | 820 | 820 | 820 | 820 | -1.2% | 200 | - | +2.63% | - | - |
| 12/13 | 830 | 830 | 830 | 830 | 0% | 200 | - | +4.01% | - | - |
| 12/12 | 830 | 830 | 830 | 830 | +3.11% | 200 | - | +4.14% | - | - |
