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 | 4,530 | 4,600 | 4,490 | 4,540 | +0.22% | 150,600 | - | +0.6% | - | - |
| 03/29 | 4,580 | 4,610 | 4,530 | 4,530 | -2.37% | 142,700 | - | +0.31% | - | - |
| 03/28 | 4,550 | 4,660 | 4,530 | 4,640 | +1.09% | 115,900 | - | +2.7% | - | - |
| 03/27 | 4,610 | 4,630 | 4,570 | 4,590 | +2.46% | 157,000 | - | +1.73% | - | - |
| 03/26 | 4,480 | 4,530 | 4,450 | 4,480 | +0.22% | 113,700 | - | -0.53% | - | - |
| 03/23 | 4,580 | 4,580 | 4,460 | 4,470 | -2.4% | 185,900 | - | -0.56% | - | - |
| 03/22 | 4,630 | 4,650 | 4,530 | 4,580 | -1.72% | 175,900 | - | +2.14% | - | - |
| 03/21 | 4,720 | 4,750 | 4,660 | 4,660 | -1.48% | 149,300 | - | +4.25% | - | - |
| 03/19 | 4,780 | 4,780 | 4,720 | 4,730 | -1.05% | 103,200 | - | +6.24% | - | - |
| 03/16 | 4,770 | 4,780 | 4,720 | 4,780 | +0.63% | 159,000 | - | +7.8% | - | - |
| 03/15 | 4,740 | 4,780 | 4,690 | 4,750 | +1.28% | 265,700 | - | +7.54% | - | - |
| 03/14 | 4,680 | 4,710 | 4,660 | 4,690 | +2.18% | 157,500 | - | +6.45% | - | - |
| 03/13 | 4,600 | 4,670 | 4,590 | 4,590 | +0.66% | 203,800 | - | +4.39% | - | - |
| 03/12 | 4,630 | 4,650 | 4,560 | 4,560 | 0% | 203,100 | - | +3.85% | - | - |
| 03/09 | 4,510 | 4,630 | 4,460 | 4,560 | +4.11% | 627,400 | - | +4.04% | - | - |
| 03/08 | 4,330 | 4,390 | 4,310 | 4,380 | +3.06% | 274,000 | - | +0.18% | - | - |
| 03/07 | 4,140 | 4,260 | 4,130 | 4,250 | +2.16% | 249,700 | - | -2.81% | - | - |
| 03/06 | 4,150 | 4,240 | 4,130 | 4,160 | -0.95% | 256,600 | - | -4.89% | - | - |
| 03/05 | 4,260 | 4,290 | 4,170 | 4,200 | -2.33% | 171,200 | - | -4.09% | - | - |
| 03/02 | 4,310 | 4,310 | 4,180 | 4,300 | +0.94% | 224,200 | - | -1.87% | - | - |
| 03/01 | 4,450 | 4,500 | 4,250 | 4,260 | -3.62% | 343,500 | - | -2.83% | - | - |
| 02/29 | 4,530 | 4,590 | 4,420 | 4,420 | -1.12% | 188,500 | - | +0.71% | - | - |
| 02/28 | 4,530 | 4,540 | 4,330 | 4,470 | -3.04% | 432,600 | - | +1.96% | - | - |
| 02/27 | 4,690 | 4,730 | 4,590 | 4,610 | -0.43% | 205,900 | - | +5.49% | - | - |
| 02/24 | 4,620 | 4,680 | 4,580 | 4,630 | +0.65% | 233,300 | - | +6.27% | - | - |
| 02/23 | 4,580 | 4,620 | 4,520 | 4,600 | +0.22% | 194,700 | - | +5.92% | - | - |
| 02/22 | 4,530 | 4,600 | 4,490 | 4,590 | +2.23% | 231,300 | - | +6.2% | - | - |
| 02/21 | 4,390 | 4,570 | 4,360 | 4,490 | +2.28% | 279,100 | - | +4.61% | - | - |
| 02/20 | 4,370 | 4,390 | 4,310 | 4,390 | +3.29% | 182,600 | - | +3.05% | - | - |
| 02/17 | 4,280 | 4,350 | 4,250 | 4,250 | +1.19% | 179,400 | - | +0.43% | - | - |
| 02/16 | 4,210 | 4,300 | 4,170 | 4,200 | -0.94% | 225,200 | - | -0.28% | - | - |
| 02/15 | 4,250 | 4,310 | 4,140 | 4,240 | +0.95% | 271,200 | - | +1.27% | - | - |
| 02/14 | 4,200 | 4,230 | 4,080 | 4,200 | -2.1% | 289,000 | - | +0.86% | - | - |
| 02/13 | 4,250 | 4,370 | 4,180 | 4,290 | -1.38% | 284,500 | - | +3.57% | - | - |
| 02/10 | 4,460 | 4,480 | 4,340 | 4,350 | -2.47% | 147,900 | - | +5.71% | - | - |
| 02/09 | 4,430 | 4,470 | 4,370 | 4,460 | -0.45% | 119,300 | - | +9.05% | - | - |
| 02/08 | 4,440 | 4,530 | 4,440 | 4,480 | +1.13% | 255,000 | - | +10.26% | - | - |
| 02/07 | 4,310 | 4,440 | 4,280 | 4,430 | +1.37% | 133,000 | - | +9.84% | - | - |
| 02/06 | 4,380 | 4,390 | 4,340 | 4,370 | +2.1% | 121,900 | - | +9.17% | - | - |
| 02/03 | 4,350 | 4,350 | 4,230 | 4,280 | -2.73% | 128,500 | - | +7.65% | - | - |
| 02/02 | 4,350 | 4,440 | 4,310 | 4,400 | +2.56% | 161,800 | - | +11.31% | - | - |
| 02/01 | 4,210 | 4,310 | 4,210 | 4,290 | +0.23% | 126,300 | - | +9.24% | - | - |
| 01/31 | 4,240 | 4,320 | 4,200 | 4,280 | +0.23% | 167,400 | - | +9.66% | - | - |
| 01/30 | 4,300 | 4,400 | 4,240 | 4,270 | -1.84% | 179,900 | - | +9.94% | - | - |
| 01/27 | 4,460 | 4,500 | 4,300 | 4,350 | -0.91% | 257,400 | - | +12.58% | - | - |
| 01/26 | 4,320 | 4,540 | 4,320 | 4,390 | +2.33% | 285,300 | - | +14.38% | - | - |
| 01/25 | 4,180 | 4,320 | 4,150 | 4,290 | +3.87% | 136,500 | - | +12.42% | - | - |
| 01/24 | 4,270 | 4,280 | 4,120 | 4,130 | -3.5% | 142,200 | - | +8.77% | - | - |
| 01/23 | 4,210 | 4,350 | 4,210 | 4,280 | +0.23% | 151,100 | - | +12.87% | - | - |
| 01/20 | 4,180 | 4,300 | 4,130 | 4,270 | +4.91% | 304,500 | - | +12.96% | - | - |
| 01/19 | 3,900 | 4,110 | 3,890 | 4,070 | +5.71% | 206,900 | - | +7.96% | - | - |
| 01/18 | 3,680 | 3,870 | 3,670 | 3,850 | +4.62% | 132,800 | - | +2.26% | - | - |
| 01/17 | 3,650 | 3,720 | 3,630 | 3,680 | -0.27% | 99,700 | - | -2.44% | - | - |
| 01/16 | 3,730 | 3,730 | 3,660 | 3,690 | -1.6% | 72,100 | - | -2.69% | - | - |
| 01/13 | 3,660 | 3,810 | 3,660 | 3,750 | +4.46% | 247,900 | - | -1.39% | - | - |
| 01/12 | 3,640 | 3,660 | 3,590 | 3,590 | -2.18% | 50,700 | - | -5.95% | - | - |
| 01/11 | 3,660 | 3,700 | 3,660 | 3,670 | +0.82% | 58,700 | - | -4.3% | - | - |
| 01/10 | 3,620 | 3,640 | 3,570 | 3,640 | +0.55% | 79,300 | - | -5.45% | - | - |
| 01/06 | 3,700 | 3,710 | 3,600 | 3,620 | -2.69% | 107,400 | - | -6.17% | - | - |
| 01/05 | 3,730 | 3,740 | 3,710 | 3,720 | -1.59% | 34,600 | - | -3.83% | - | - |
| 01/04 | 3,810 | 3,810 | 3,770 | 3,780 | +1.34% | 74,200 | - | -2.33% | - | - |
| 2011 |
| 12/30 | 3,700 | 3,750 | 3,650 | 3,730 | +1.08% | 54,400 | - | -3.52% | - | - |
| 12/29 | 3,650 | 3,710 | 3,580 | 3,690 | -0.27% | 115,800 | - | -4.45% | - | - |
| 12/28 | 3,700 | 3,730 | 3,690 | 3,700 | +0.27% | 69,900 | - | -4.27% | - | - |
| 12/27 | 3,710 | 3,720 | 3,680 | 3,690 | -1.86% | 53,600 | - | -4.53% | - | - |
| 12/26 | 3,760 | 3,830 | 3,730 | 3,760 | +2.17% | 59,100 | - | -2.99% | - | - |
| 12/22 | 3,760 | 3,770 | 3,680 | 3,680 | -3.66% | 93,300 | - | -5.4% | - | - |
| 12/21 | 3,830 | 3,860 | 3,780 | 3,820 | +1.87% | 70,800 | - | -2.25% | - | - |
| 12/20 | 3,740 | 3,780 | 3,700 | 3,750 | +1.08% | 61,100 | - | -4.39% | - | - |
| 12/19 | 3,840 | 3,860 | 3,700 | 3,710 | -3.13% | 96,100 | - | -5.93% | - | - |
| 12/16 | 3,890 | 3,890 | 3,800 | 3,830 | 0% | 95,100 | - | -3.4% | - | - |
| 12/15 | 3,920 | 3,940 | 3,820 | 3,830 | -4.49% | 135,300 | - | -3.82% | - | - |
| 12/14 | 3,980 | 4,040 | 3,940 | 4,010 | +1.26% | 113,600 | - | +0.1% | - | - |
| 12/13 | 3,970 | 4,020 | 3,950 | 3,960 | -1.98% | 82,300 | - | -1.39% | - | - |
| 12/12 | 4,030 | 4,090 | 4,010 | 4,040 | +2.54% | 117,600 | - | +0.22% | - | - |
| 12/09 | 3,910 | 3,990 | 3,910 | 3,940 | -2.23% | 389,900 | - | -2.55% | - | - |
| 12/08 | 4,090 | 4,090 | 4,000 | 4,030 | -3.13% | 111,100 | - | -0.67% | - | - |
| 12/07 | 4,030 | 4,170 | 4,030 | 4,160 | +4.52% | 113,700 | - | +2.06% | - | - |
| 12/06 | 4,120 | 4,120 | 3,970 | 3,980 | -2.93% | 99,100 | - | -2.78% | - | - |
| 12/05 | 4,090 | 4,110 | 4,050 | 4,100 | +1.74% | 54,800 | - | -0.58% | - | - |
| 12/02 | 4,050 | 4,100 | 3,940 | 4,030 | -0.49% | 156,700 | - | -2.7% | - | - |
| 12/01 | 4,040 | 4,110 | 4,010 | 4,050 | +5.74% | 158,800 | - | -2.57% | - | - |
| 11/30 | 3,850 | 3,870 | 3,780 | 3,830 | -1.03% | 104,700 | - | -8.29% | - | - |
| 11/29 | 3,850 | 3,890 | 3,800 | 3,870 | +2.38% | 139,100 | - | -7.99% | - | - |
| 11/28 | 3,730 | 3,810 | 3,720 | 3,780 | +3% | 105,200 | - | -10.55% | - | - |
| 11/25 | 3,650 | 3,740 | 3,650 | 3,670 | +0.82% | 99,000 | - | -13.65% | - | - |
| 11/24 | 3,690 | 3,700 | 3,620 | 3,640 | -3.45% | 102,300 | - | -15.03% | - | - |
| 11/22 | 3,640 | 3,780 | 3,600 | 3,770 | +2.17% | 219,400 | - | -12.73% | - | - |
| 11/21 | 3,800 | 3,830 | 3,660 | 3,690 | -6.82% | 250,000 | - | -15.23% | - | - |
| 11/18 | 4,060 | 4,060 | 3,950 | 3,960 | -4.12% | 176,400 | - | -9.65% | - | - |
| 11/17 | 4,100 | 4,160 | 4,040 | 4,130 | +0.49% | 61,900 | - | -6.26% | - | - |
| 11/16 | 4,120 | 4,180 | 4,110 | 4,110 | -1.44% | 53,300 | - | -6.95% | - | - |
| 11/15 | 4,250 | 4,250 | 4,150 | 4,170 | -3.02% | 71,800 | - | -5.83% | - | - |
| 11/14 | 4,310 | 4,370 | 4,260 | 4,300 | +1.18% | 74,200 | - | -3.11% | - | - |
| 11/11 | 4,290 | 4,310 | 4,170 | 4,250 | +0.24% | 117,600 | - | -4.21% | - | - |
| 11/10 | 4,300 | 4,350 | 4,230 | 4,240 | -4.29% | 110,500 | - | -4.33% | - | - |
| 11/09 | 4,320 | 4,450 | 4,320 | 4,430 | +3.5% | 151,800 | - | 0% | - | - |
| 11/08 | 4,300 | 4,310 | 4,190 | 4,280 | -0.93% | 108,900 | - | -3.21% | - | - |
| 11/07 | 4,310 | 4,340 | 4,280 | 4,320 | -0.69% | 83,300 | - | -2.48% | - | - |
| 11/04 | 4,370 | 4,380 | 4,330 | 4,350 | +1.64% | 131,800 | - | -1.98% | - | - |
