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 | 800 | 810 | 790 | 790 | -1.25% | 94,400 | - | -1% | - | - |
| 03/29 | 800 | 800 | 780 | 800 | 0% | 65,500 | - | +0.13% | - | - |
| 03/28 | 780 | 810 | 780 | 800 | +1.27% | 270,000 | - | 0% | - | - |
| 03/27 | 790 | 790 | 780 | 790 | +1.28% | 96,800 | - | -1.13% | - | - |
| 03/26 | 790 | 790 | 780 | 780 | 0% | 46,800 | - | -2.38% | - | - |
| 03/23 | 780 | 800 | 780 | 780 | 0% | 102,300 | - | -2.5% | - | - |
| 03/22 | 790 | 790 | 780 | 780 | -1.27% | 81,800 | - | -2.62% | - | - |
| 03/21 | 790 | 800 | 790 | 790 | -1.25% | 48,600 | - | -1.5% | - | - |
| 03/19 | 800 | 810 | 790 | 800 | 0% | 49,300 | - | -0.37% | - | - |
| 03/16 | 800 | 810 | 790 | 800 | 0% | 61,200 | - | -0.5% | - | - |
| 03/15 | 800 | 810 | 790 | 800 | 0% | 68,900 | - | -0.62% | - | - |
| 03/14 | 800 | 810 | 790 | 800 | +1.27% | 138,600 | - | -0.74% | - | - |
| 03/13 | 790 | 800 | 790 | 790 | 0% | 47,500 | - | -2.11% | - | - |
| 03/12 | 810 | 820 | 790 | 790 | -1.25% | 105,400 | - | -2.23% | - | - |
| 03/09 | 800 | 820 | 790 | 800 | +1.27% | 260,000 | - | -1.11% | - | - |
| 03/08 | 800 | 800 | 790 | 790 | 0% | 96,700 | - | -2.23% | - | - |
| 03/07 | 780 | 790 | 780 | 790 | +1.28% | 114,400 | - | -2.35% | - | - |
| 03/06 | 790 | 790 | 780 | 780 | -1.27% | 59,800 | - | -3.7% | - | - |
| 03/05 | 800 | 810 | 790 | 790 | -1.25% | 101,100 | - | -2.59% | - | - |
| 03/02 | 810 | 810 | 800 | 800 | -1.23% | 115,300 | - | -1.36% | - | - |
| 03/01 | 820 | 830 | 800 | 810 | -1.22% | 113,700 | - | -0.12% | - | - |
| 02/29 | 820 | 830 | 810 | 820 | 0% | 78,600 | - | +0.99% | - | - |
| 02/28 | 830 | 830 | 800 | 820 | -2.38% | 169,000 | - | +0.99% | - | - |
| 02/27 | 840 | 840 | 830 | 840 | +2.44% | 160,400 | - | +3.32% | - | - |
| 02/24 | 820 | 830 | 810 | 820 | 0% | 121,800 | - | +0.74% | - | - |
| 02/23 | 820 | 830 | 810 | 820 | +1.23% | 107,500 | - | +0.86% | - | - |
| 02/22 | 800 | 820 | 800 | 810 | +2.53% | 216,800 | - | -0.25% | - | - |
| 02/21 | 790 | 810 | 780 | 790 | 0% | 145,800 | - | -2.71% | - | - |
| 02/20 | 810 | 810 | 790 | 790 | -1.25% | 149,200 | - | -2.47% | - | - |
| 02/17 | 810 | 820 | 800 | 800 | 0% | 141,900 | - | -0.74% | - | - |
| 02/16 | 810 | 830 | 800 | 800 | -2.44% | 171,200 | - | -0.25% | - | - |
| 02/15 | 820 | 820 | 810 | 820 | +1.23% | 47,700 | - | +2.63% | - | - |
| 02/14 | 810 | 810 | 790 | 810 | -1.22% | 203,400 | - | +1.76% | - | - |
| 02/13 | 820 | 820 | 810 | 820 | 0% | 44,100 | - | +3.54% | - | - |
| 02/10 | 830 | 830 | 810 | 820 | -1.2% | 97,600 | - | +4.06% | - | - |
| 02/09 | 830 | 830 | 820 | 830 | 0% | 60,700 | - | +5.87% | - | - |
| 02/08 | 810 | 850 | 810 | 830 | +3.75% | 408,300 | - | +6.55% | - | - |
| 02/07 | 820 | 820 | 800 | 800 | -2.44% | 95,300 | - | +3.36% | - | - |
| 02/06 | 800 | 820 | 790 | 820 | +3.8% | 163,500 | - | +6.63% | - | - |
| 02/03 | 820 | 820 | 770 | 790 | -2.47% | 236,200 | - | +3.4% | - | - |
| 02/02 | 820 | 830 | 800 | 810 | 0% | 103,800 | - | +6.72% | - | - |
| 02/01 | 800 | 840 | 790 | 810 | +1.25% | 200,300 | - | +7.28% | - | - |
| 01/31 | 790 | 810 | 790 | 800 | +1.27% | 75,200 | - | +6.67% | - | - |
| 01/30 | 800 | 800 | 790 | 790 | -2.47% | 84,800 | - | +6.04% | - | - |
| 01/27 | 820 | 820 | 800 | 810 | -1.22% | 132,300 | - | +9.31% | - | - |
| 01/26 | 840 | 840 | 810 | 820 | -1.2% | 150,600 | - | +11.26% | - | - |
| 01/25 | 850 | 860 | 830 | 830 | -2.35% | 203,400 | - | +13.39% | - | - |
| 01/24 | 880 | 880 | 840 | 850 | 0% | 260,500 | - | +16.76% | - | - |
| 01/23 | 800 | 870 | 800 | 850 | +6.25% | 881,200 | - | +17.4% | - | - |
| 01/20 | 810 | 820 | 780 | 800 | 0% | 245,500 | - | +11.11% | - | - |
| 01/19 | 810 | 830 | 790 | 800 | -1.23% | 583,100 | - | +11.42% | - | - |
| 01/18 | 760 | 900 | 760 | 810 | +10.96% | 3,229,200 | - | +13.13% | - | - |
| 01/17 | 710 | 740 | 710 | 730 | +4.29% | 118,800 | - | +2.38% | - | - |
| 01/16 | 710 | 710 | 700 | 700 | -1.41% | 97,300 | - | -1.96% | - | - |
| 01/13 | 720 | 730 | 710 | 710 | 0% | 109,700 | - | -0.7% | - | - |
| 01/12 | 740 | 750 | 710 | 710 | -5.33% | 201,600 | - | -0.98% | - | - |
| 01/11 | 720 | 760 | 720 | 750 | +4.17% | 328,100 | - | +4.46% | - | - |
| 01/10 | 720 | 720 | 700 | 720 | +1.41% | 38,300 | - | +0.42% | - | - |
| 01/06 | 710 | 720 | 700 | 710 | 0% | 197,800 | - | -0.84% | - | - |
| 01/05 | 710 | 710 | 700 | 710 | 0% | 21,900 | - | -0.84% | - | - |
| 01/04 | 700 | 710 | 690 | 710 | +1.43% | 71,200 | - | -0.7% | - | - |
| 2011 |
| 12/30 | 690 | 700 | 680 | 700 | +1.45% | 44,100 | - | -1.96% | - | - |
| 12/29 | 680 | 690 | 670 | 690 | +1.47% | 40,300 | - | -3.36% | - | - |
| 12/28 | 680 | 690 | 680 | 680 | 0% | 55,000 | - | -4.76% | - | - |
| 12/27 | 700 | 700 | 680 | 680 | -2.86% | 90,100 | - | -4.9% | - | - |
| 12/26 | 700 | 720 | 690 | 700 | +2.94% | 196,200 | - | -2.23% | - | - |
| 12/22 | 690 | 700 | 680 | 680 | -1.45% | 42,000 | - | -5.03% | - | - |
| 12/21 | 700 | 710 | 690 | 690 | 0% | 52,300 | - | -3.63% | - | - |
| 12/20 | 700 | 710 | 690 | 690 | -1.43% | 72,400 | - | -3.77% | - | - |
| 12/19 | 710 | 710 | 690 | 700 | -1.41% | 59,300 | - | -2.37% | - | - |
| 12/16 | 720 | 730 | 710 | 710 | -1.39% | 41,900 | - | -1.11% | - | - |
| 12/15 | 750 | 750 | 720 | 720 | -4% | 81,400 | - | +0.28% | - | - |
| 12/14 | 750 | 770 | 750 | 750 | 0% | 92,500 | - | +4.31% | - | - |
| 12/13 | 740 | 750 | 740 | 750 | 0% | 38,300 | - | +4.31% | - | - |
| 12/12 | 750 | 760 | 750 | 750 | +1.35% | 75,000 | - | +4.17% | - | - |
| 12/09 | 740 | 750 | 740 | 740 | -1.33% | 54,800 | - | +2.78% | - | - |
| 12/08 | 750 | 760 | 740 | 750 | 0% | 45,000 | - | +4.17% | - | - |
| 12/07 | 730 | 760 | 730 | 750 | +2.74% | 96,000 | - | +4.02% | - | - |
| 12/06 | 760 | 760 | 730 | 730 | -3.95% | 56,400 | - | +1.25% | - | - |
| 12/05 | 760 | 760 | 740 | 760 | +2.7% | 94,400 | - | +5.12% | - | - |
| 12/02 | 730 | 770 | 730 | 740 | +2.78% | 231,100 | - | +2.35% | - | - |
| 12/01 | 720 | 740 | 700 | 720 | +2.86% | 159,800 | - | -0.41% | - | - |
| 11/30 | 700 | 710 | 690 | 700 | -1.41% | 43,600 | - | -3.31% | - | - |
| 11/29 | 690 | 710 | 690 | 710 | +4.41% | 44,900 | - | -2.34% | - | - |
| 11/28 | 670 | 700 | 670 | 680 | +1.49% | 51,900 | - | -6.59% | - | - |
| 11/25 | 700 | 700 | 670 | 670 | -4.29% | 71,800 | - | -8.22% | - | - |
| 11/24 | 690 | 700 | 690 | 700 | 0% | 32,500 | - | -4.5% | - | - |
| 11/22 | 700 | 720 | 700 | 700 | -1.41% | 44,800 | - | -4.76% | - | - |
| 11/21 | 710 | 720 | 700 | 710 | 0% | 35,900 | - | -3.79% | - | - |
| 11/18 | 680 | 710 | 680 | 710 | +1.43% | 85,900 | - | -4.05% | - | - |
| 11/17 | 680 | 700 | 670 | 700 | +2.94% | 70,900 | - | -5.66% | - | - |
| 11/16 | 700 | 710 | 680 | 680 | -4.23% | 51,000 | - | -8.6% | - | - |
| 11/15 | 700 | 710 | 690 | 710 | +2.9% | 56,900 | - | -4.83% | - | - |
| 11/14 | 690 | 700 | 680 | 690 | -2.82% | 109,900 | - | -7.51% | - | - |
| 11/11 | 720 | 720 | 710 | 710 | -1.39% | 47,200 | - | -4.95% | - | - |
| 11/10 | 730 | 740 | 720 | 720 | -4% | 57,900 | - | -3.61% | - | - |
| 11/09 | 750 | 750 | 740 | 750 | 0% | 36,800 | - | +0.27% | - | - |
| 11/08 | 770 | 770 | 750 | 750 | -2.6% | 55,800 | - | +0.4% | - | - |
| 11/07 | 760 | 770 | 750 | 770 | +2.67% | 59,600 | - | +2.94% | - | - |
| 11/04 | 750 | 760 | 750 | 750 | 0% | 29,900 | - | +0.27% | - | - |
