株価チャート
2011/07/01～2012/03/30
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 5→1 |
| 2012 |
| 03/30 | 1,315 | 1,355 | 1,315 | 1,355 | -2.17% | 600 | - | +5.78% | - | - |
| 03/26 | 1,385 | 1,385 | 1,385 | 1,385 | +1.84% | 400 | - | +8.63% | - | - |
| 03/23 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 200 | - | +7.34% | - | - |
| 03/22 | 1,360 | 1,360 | 1,360 | 1,360 | +2.64% | 200 | - | +7.85% | - | - |
| 03/21 | 1,325 | 1,325 | 1,325 | 1,325 | +1.15% | 400 | - | +5.66% | - | - |
| 03/19 | 1,305 | 1,310 | 1,305 | 1,310 | +0.77% | 400 | - | +4.88% | - | - |
| 03/16 | 1,300 | 1,300 | 1,300 | 1,300 | +1.17% | 200 | - | +4.59% | - | - |
| 03/15 | 1,305 | 1,305 | 1,285 | 1,285 | -1.15% | 4,400 | - | +3.71% | - | - |
| 03/13 | 1,300 | 1,300 | 1,300 | 1,300 | +0.78% | 1,000 | - | +5.09% | - | - |
| 03/12 | 1,285 | 1,290 | 1,285 | 1,290 | +1.98% | 600 | - | +4.62% | - | - |
| 03/09 | 1,265 | 1,265 | 1,265 | 1,265 | 0% | 200 | - | +2.93% | - | - |
| 03/07 | 1,265 | 1,265 | 1,265 | 1,265 | -0.78% | 200 | - | +3.18% | - | - |
| 02/29 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 400 | - | +4.17% | - | - |
| 02/27 | 1,300 | 1,300 | 1,275 | 1,275 | -1.92% | 1,200 | - | +4.42% | - | - |
| 02/24 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 400 | - | +6.73% | - | - |
| 02/23 | 1,250 | 1,300 | 1,250 | 1,300 | +4% | 400 | - | +7.08% | - | - |
| 02/22 | 1,250 | 1,250 | 1,250 | 1,250 | +1.63% | 400 | - | +3.14% | - | - |
| 02/21 | 1,230 | 1,230 | 1,230 | 1,230 | +0.41% | 200 | - | +1.57% | - | - |
| 02/20 | 1,230 | 1,230 | 1,220 | 1,225 | -1.21% | 600 | - | +1.24% | - | - |
| 02/17 | 1,240 | 1,240 | 1,240 | 1,240 | -0.4% | 200 | - | +2.39% | - | - |
| 02/14 | 1,245 | 1,245 | 1,245 | 1,245 | +1.22% | 400 | - | +2.72% | - | - |
| 02/13 | 1,230 | 1,230 | 1,230 | 1,230 | +0.41% | 1,000 | - | +1.32% | - | - |
| 02/10 | 1,225 | 1,225 | 1,225 | 1,225 | +0.82% | 200 | - | +0.66% | - | - |
| 02/09 | 1,215 | 1,215 | 1,215 | 1,215 | +0.83% | 200 | - | -0.25% | - | - |
| 02/07 | 1,205 | 1,205 | 1,205 | 1,205 | 0% | 200 | - | -1.15% | - | - |
| 02/06 | 1,200 | 1,205 | 1,200 | 1,205 | +0.42% | 1,200 | - | -1.15% | - | - |
| 02/03 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,000 | - | -1.4% | - | - |
| 02/02 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 400 | - | -1.4% | - | - |
| 02/01 | 1,200 | 1,200 | 1,200 | 1,200 | +0.42% | 600 | - | -1.48% | - | - |
| 01/31 | 1,195 | 1,195 | 1,195 | 1,195 | +2.58% | 200 | - | -1.81% | - | - |
| 01/30 | 1,200 | 1,200 | 1,165 | 1,165 | -2.1% | 600 | - | -4.19% | - | - |
| 01/26 | 1,195 | 1,195 | 1,190 | 1,190 | -2.86% | 1,000 | - | -2.06% | - | - |
| 01/25 | 1,220 | 1,225 | 1,220 | 1,225 | +2.08% | 400 | - | +1.07% | - | - |
| 01/20 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | - | -0.74% | - | - |
| 01/19 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | - | -0.66% | - | - |
| 01/18 | 1,200 | 1,200 | 1,200 | 1,200 | +0.42% | 200 | - | -0.5% | - | - |
| 01/13 | 1,195 | 1,195 | 1,195 | 1,195 | -0.42% | 200 | - | -0.75% | - | - |
| 01/12 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | - | -0.17% | - | - |
| 01/05 | 1,200 | 1,200 | 1,195 | 1,200 | -0.83% | 600 | - | +0.17% | - | - |
| 2011 |
| 12/29 | 1,210 | 1,210 | 1,210 | 1,210 | -3.2% | 400 | - | +1.34% | - | - |
| 12/26 | 1,250 | 1,250 | 1,250 | 1,250 | +2.88% | 600 | - | +4.87% | - | - |
| 12/22 | 1,200 | 1,215 | 1,200 | 1,215 | +0.41% | 600 | - | +2.27% | - | - |
| 12/20 | 1,215 | 1,215 | 1,205 | 1,210 | -3.97% | 1,400 | - | +2.11% | - | - |
| 12/19 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 200 | - | +6.51% | - | - |
| 12/16 | 1,220 | 1,260 | 1,220 | 1,260 | -2.33% | 600 | - | +6.87% | - | - |
| 12/15 | 1,285 | 1,290 | 1,285 | 1,290 | -1.15% | 600 | - | +9.69% | - | - |
| 12/14 | 1,265 | 1,305 | 1,265 | 1,305 | +3.16% | 400 | - | +11.44% | - | - |
| 12/13 | 1,225 | 1,265 | 1,225 | 1,265 | +2.43% | 400 | - | +8.68% | - | - |
| 12/12 | 1,195 | 1,235 | 1,195 | 1,235 | +3.35% | 400 | - | +6.65% | - | - |
| 12/09 | 1,195 | 1,195 | 1,195 | 1,195 | +3.46% | 200 | - | +3.64% | - | - |
| 12/07 | 1,325 | 1,325 | 1,155 | 1,155 | -4.94% | 2,200 | - | +0.26% | - | - |
| 12/06 | 1,210 | 1,215 | 1,175 | 1,215 | +0.41% | 800 | - | +5.47% | - | - |
| 12/05 | 1,170 | 1,210 | 1,170 | 1,210 | +2.54% | 400 | - | +5.22% | - | - |
| 12/02 | 1,180 | 1,180 | 1,180 | 1,180 | +1.29% | 200 | - | +2.97% | - | - |
| 12/01 | 1,165 | 1,165 | 1,165 | 1,165 | +1.3% | 400 | - | +1.66% | - | - |
| 11/30 | 1,150 | 1,150 | 1,150 | 1,150 | +3.6% | 200 | - | +0.35% | - | - |
| 11/28 | 1,110 | 1,110 | 1,110 | 1,110 | -3.48% | 800 | - | -3.31% | - | - |
| 11/25 | 1,145 | 1,150 | 1,145 | 1,150 | -1.29% | 600 | - | -0.09% | - | - |
| 11/09 | 1,165 | 1,165 | 1,165 | 1,165 | 0% | 200 | - | +1.04% | - | - |
| 11/08 | 1,125 | 1,165 | 1,125 | 1,165 | +1.3% | 600 | - | +0.87% | - | - |
| 11/01 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | -0.61% | - | - |
| 10/28 | 1,115 | 1,150 | 1,115 | 1,150 | +4.55% | 600 | - | -0.69% | - | - |
| 10/26 | 1,105 | 1,105 | 1,100 | 1,100 | 0% | 800 | - | -5.5% | - | - |
| 10/25 | 1,135 | 1,135 | 1,100 | 1,100 | -3.51% | 600 | - | -6.14% | - | - |
| 10/24 | 1,140 | 1,140 | 1,140 | 1,140 | -0.87% | 200 | - | -3.47% | - | - |
| 10/21 | 1,150 | 1,150 | 1,150 | 1,150 | +0.88% | 200 | - | -3.12% | - | - |
| 10/07 | 1,140 | 1,140 | 1,140 | 1,140 | -2.15% | 400 | - | -4.36% | - | - |
| 10/03 | 1,165 | 1,165 | 1,165 | 1,165 | 0% | 200 | - | -2.75% | - | - |
| 09/30 | 1,125 | 1,165 | 1,125 | 1,165 | -2.51% | 400 | 34億6005万 | -3% | 6.05 | 0.56 |
| 09/29 | 1,195 | 1,195 | 1,195 | 1,195 | +2.58% | 200 | - | -0.75% | - | - |
| 09/28 | 1,125 | 1,165 | 1,125 | 1,165 | +3.56% | 400 | - | -3.48% | - | - |
| 09/27 | 1,125 | 1,125 | 1,125 | 1,125 | +2.27% | 200 | - | -7.18% | - | - |
| 09/26 | 1,125 | 1,125 | 1,100 | 1,100 | -2.22% | 800 | - | -9.76% | - | - |
| 09/22 | 1,125 | 1,125 | 1,125 | 1,125 | -3.43% | 800 | - | -8.09% | - | - |
| 09/21 | 1,165 | 1,165 | 1,165 | 1,165 | +0.43% | 1,000 | - | -5.28% | - | - |
| 09/16 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 400 | - | -6% | - | - |
| 09/15 | 1,160 | 1,160 | 1,160 | 1,160 | +3.57% | 200 | - | -6.45% | - | - |
| 09/13 | 1,120 | 1,120 | 1,120 | 1,120 | -3.45% | 400 | - | -9.82% | - | - |
| 09/02 | 1,160 | 1,160 | 1,160 | 1,160 | -0.43% | 200 | - | -6.83% | - | - |
| 09/01 | 1,145 | 1,165 | 1,145 | 1,165 | -4.51% | 600 | - | -6.65% | - | - |
| 08/26 | 1,220 | 1,220 | 1,220 | 1,220 | +3.39% | 600 | - | -2.48% | - | - |
| 08/25 | 1,160 | 1,180 | 1,160 | 1,180 | -1.67% | 1,000 | - | -5.83% | - | - |
| 08/24 | 1,200 | 1,200 | 1,200 | 1,200 | -1.64% | 200 | - | -4.46% | - | - |
| 08/23 | 1,180 | 1,220 | 1,180 | 1,220 | +1.67% | 400 | - | -3.17% | - | - |
| 08/17 | 1,200 | 1,200 | 1,200 | 1,200 | +2.13% | 200 | - | -4.84% | - | - |
| 08/11 | 1,225 | 1,225 | 1,175 | 1,175 | -9.62% | 600 | - | -7.11% | - | - |
| 08/09 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | +2.36% | - | - |
| 07/28 | 1,300 | 1,300 | 1,300 | 1,300 | -1.89% | 200 | - | +2.44% | - | - |
| 07/26 | 1,325 | 1,325 | 1,325 | 1,325 | +1.53% | 3,200 | - | +4.58% | - | - |
| 07/25 | 1,300 | 1,305 | 1,300 | 1,305 | +2.35% | 1,000 | - | +2.92% | - | - |
| 07/22 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 600 | - | +0.55% | - | - |
| 07/21 | 1,270 | 1,275 | 1,270 | 1,275 | +3.24% | 800 | - | +0.55% | - | - |
| 07/15 | 1,235 | 1,235 | 1,235 | 1,235 | -1.2% | 400 | - | -2.68% | - | - |
| 07/12 | 1,250 | 1,250 | 1,250 | 1,250 | -1.96% | 200 | - | -1.19% | - | - |
| 07/11 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 400 | - | +1.11% | - | - |
| 07/08 | 1,275 | 1,275 | 1,275 | 1,275 | -2.3% | 200 | - | +1.59% | - | - |
| 07/07 | 1,305 | 1,305 | 1,305 | 1,305 | +6.53% | 1,400 | - | +4.48% | - | - |
| 07/05 | 1,255 | 1,265 | 1,210 | 1,225 | -4.3% | 1,800 | - | -1.61% | - | - |
| 07/04 | 1,275 | 1,280 | 1,275 | 1,280 | +0.39% | 800 | - | +3.14% | - | - |
| 07/01 | 1,275 | 1,275 | 1,275 | 1,275 | -1.16% | 400 | - | +3.16% | - | - |
