株価チャート
2011/10/21～2012/03/30
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 | 2,500 | 2,500 | 2,440 | 2,490 | +1.22% | 400 | - | -1.39% | - | - |
| 03/29 | 2,460 | 2,460 | 2,460 | 2,460 | -3.53% | 200 | - | -2.73% | - | - |
| 03/28 | 2,550 | 2,550 | 2,550 | 2,550 | +0.39% | 100 | - | +0.67% | - | - |
| 03/27 | 2,530 | 2,540 | 2,530 | 2,540 | +0.79% | 700 | - | +0.32% | - | - |
| 03/26 | 2,520 | 2,520 | 2,520 | 2,520 | +0.8% | 300 | - | -0.43% | - | - |
| 03/23 | 2,500 | 2,500 | 2,490 | 2,500 | -0.79% | 900 | - | -1.19% | - | - |
| 03/22 | 2,560 | 2,560 | 2,520 | 2,520 | -1.56% | 1,100 | - | -0.32% | - | - |
| 03/21 | 2,570 | 2,570 | 2,530 | 2,560 | 0% | 900 | - | +1.31% | - | - |
| 03/19 | 2,550 | 2,570 | 2,550 | 2,560 | +0.39% | 1,300 | - | +1.47% | - | - |
| 03/16 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 400 | - | +1.19% | - | - |
| 03/15 | 2,560 | 2,560 | 2,540 | 2,550 | -0.39% | 500 | - | +1.35% | - | - |
| 03/14 | 2,570 | 2,570 | 2,560 | 2,560 | -0.78% | 300 | - | +1.79% | - | - |
| 03/13 | 2,520 | 2,580 | 2,520 | 2,580 | +2.38% | 1,700 | - | +2.71% | - | - |
| 03/12 | 2,500 | 2,520 | 2,500 | 2,520 | +0.8% | 200 | - | +0.52% | - | - |
| 03/09 | 2,480 | 2,500 | 2,480 | 2,500 | +2.46% | 1,000 | - | -0.24% | - | - |
| 03/08 | 2,460 | 2,490 | 2,410 | 2,440 | -0.81% | 2,400 | - | -2.56% | - | - |
| 03/07 | 2,520 | 2,550 | 2,460 | 2,460 | -1.2% | 3,400 | - | -1.87% | - | - |
| 03/06 | 2,580 | 2,600 | 2,490 | 2,490 | -0.4% | 5,800 | - | -0.68% | - | - |
| 03/05 | 2,500 | 2,500 | 2,500 | 2,500 | -0.79% | 200 | - | -0.2% | - | - |
| 03/02 | 2,520 | 2,520 | 2,520 | 2,520 | +0.8% | 100 | - | +0.68% | - | - |
| 03/01 | 2,490 | 2,500 | 2,490 | 2,500 | -1.19% | 300 | - | -0.08% | - | - |
| 02/29 | 2,550 | 2,550 | 2,530 | 2,530 | -0.78% | 500 | - | +1.08% | - | - |
| 02/28 | 2,510 | 2,550 | 2,440 | 2,550 | 0% | 2,000 | - | +1.88% | - | - |
| 02/27 | 2,600 | 2,600 | 2,550 | 2,550 | -2.67% | 400 | - | +1.84% | - | - |
| 02/24 | 2,640 | 2,640 | 2,620 | 2,620 | +0.77% | 500 | - | +4.63% | - | - |
| 02/23 | 2,600 | 2,610 | 2,600 | 2,600 | +1.56% | 2,000 | - | +3.83% | - | - |
| 02/22 | 2,500 | 2,590 | 2,500 | 2,560 | +1.59% | 2,900 | - | +2.07% | - | - |
| 02/21 | 2,480 | 2,520 | 2,480 | 2,520 | 0% | 300 | - | +0.72% | - | - |
| 02/20 | 2,490 | 2,520 | 2,490 | 2,520 | +1.61% | 300 | - | +0.8% | - | - |
| 02/17 | 2,480 | 2,480 | 2,480 | 2,480 | +0.4% | 700 | - | -0.8% | - | - |
| 02/16 | 2,530 | 2,530 | 2,460 | 2,470 | -0.8% | 700 | - | -1.2% | - | - |
| 02/15 | 2,460 | 2,490 | 2,460 | 2,490 | +1.22% | 900 | - | -0.48% | - | - |
| 02/14 | 2,510 | 2,510 | 2,460 | 2,460 | -0.81% | 1,400 | - | -1.76% | - | - |
| 02/13 | 2,450 | 2,480 | 2,450 | 2,480 | +0.81% | 500 | - | -0.88% | - | - |
| 02/10 | 2,480 | 2,480 | 2,450 | 2,460 | -1.99% | 3,900 | - | -1.6% | - | - |
| 02/09 | 2,520 | 2,520 | 2,510 | 2,510 | +1.21% | 300 | - | +0.56% | - | - |
| 02/08 | 2,510 | 2,510 | 2,480 | 2,480 | +0.81% | 300 | - | -0.16% | - | - |
| 02/07 | 2,460 | 2,460 | 2,460 | 2,460 | -1.99% | 300 | - | -0.53% | - | - |
| 02/06 | 2,460 | 2,510 | 2,460 | 2,510 | +2.45% | 600 | - | +2.03% | - | - |
| 02/03 | 2,490 | 2,490 | 2,450 | 2,450 | -2% | 4,200 | - | +0.16% | - | - |
| 02/02 | 2,500 | 2,500 | 2,450 | 2,500 | +1.21% | 1,700 | - | +2.63% | - | - |
| 02/01 | 2,430 | 2,470 | 2,430 | 2,470 | +1.65% | 600 | - | +1.86% | - | - |
| 01/31 | 2,430 | 2,430 | 2,400 | 2,430 | -0.82% | 300 | - | +0.75% | - | - |
| 01/30 | 2,510 | 2,510 | 2,450 | 2,450 | -2% | 1,400 | - | +2.04% | - | - |
| 01/27 | 2,540 | 2,540 | 2,500 | 2,500 | -1.19% | 700 | - | +4.56% | - | - |
| 01/26 | 2,530 | 2,530 | 2,520 | 2,530 | 0% | 1,300 | - | +6.35% | - | - |
| 01/25 | 2,610 | 2,610 | 2,530 | 2,530 | -1.17% | 700 | - | +6.93% | - | - |
| 01/24 | 2,570 | 2,620 | 2,550 | 2,560 | -0.39% | 1,900 | - | +8.7% | - | - |
| 01/23 | 2,650 | 2,650 | 2,550 | 2,570 | -1.15% | 2,400 | - | +9.78% | - | - |
| 01/20 | 2,740 | 2,740 | 2,510 | 2,600 | -4.06% | 8,900 | - | +11.83% | - | - |
| 01/19 | 2,400 | 2,750 | 2,400 | 2,710 | +12.92% | 20,500 | - | +17.47% | - | - |
| 01/18 | 2,490 | 2,500 | 2,400 | 2,400 | -3.61% | 8,000 | - | +4.99% | - | - |
| 01/17 | 2,460 | 2,490 | 2,450 | 2,490 | -0.4% | 700 | - | +9.31% | - | - |
| 01/16 | 2,500 | 2,500 | 2,440 | 2,500 | 0% | 1,100 | - | +10.38% | - | - |
| 01/13 | 2,490 | 2,500 | 2,490 | 2,500 | 0% | 1,700 | - | +11.11% | - | - |
| 01/12 | 2,550 | 2,550 | 2,370 | 2,500 | -1.96% | 1,500 | - | +11.96% | - | - |
| 01/11 | 2,460 | 2,550 | 2,460 | 2,550 | +5.37% | 4,800 | - | +15.07% | - | - |
| 01/10 | 2,400 | 2,450 | 2,400 | 2,420 | +0.41% | 1,600 | - | +10.2% | - | - |
| 01/06 | 2,380 | 2,430 | 2,350 | 2,410 | +1.26% | 4,100 | - | +10.55% | - | - |
| 01/05 | 2,200 | 2,390 | 2,200 | 2,380 | +8.18% | 3,800 | - | +9.88% | - | - |
| 01/04 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 200 | - | +2.18% | - | - |
| 2011 |
| 12/30 | 2,210 | 2,210 | 2,200 | 2,200 | +2.33% | 300 | - | +2.42% | - | - |
| 12/29 | 2,150 | 2,150 | 2,150 | 2,150 | -0.46% | 200 | - | +0.28% | - | - |
| 12/28 | 2,180 | 2,180 | 2,160 | 2,160 | -0.92% | 200 | - | +0.84% | - | - |
| 12/27 | 2,170 | 2,180 | 2,170 | 2,180 | -2.24% | 600 | - | +1.87% | - | - |
| 12/26 | 2,170 | 2,230 | 2,170 | 2,230 | +4.21% | 1,100 | - | +4.3% | - | - |
| 12/22 | 2,140 | 2,150 | 2,140 | 2,140 | -1.38% | 700 | - | +0.23% | - | - |
| 12/21 | 2,160 | 2,170 | 2,160 | 2,170 | -1.36% | 1,000 | - | +1.54% | - | - |
| 12/19 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 600 | - | +3.09% | - | - |
| 12/16 | 2,200 | 2,200 | 2,200 | 2,200 | -0.45% | 200 | - | +3.24% | - | - |
| 12/15 | 2,210 | 2,210 | 2,210 | 2,210 | -1.34% | 100 | - | +3.8% | - | - |
| 12/14 | 2,200 | 2,240 | 2,200 | 2,240 | +0.9% | 200 | - | +5.41% | - | - |
| 12/13 | 2,160 | 2,220 | 2,160 | 2,220 | +2.78% | 2,600 | - | +4.77% | - | - |
| 12/12 | 2,160 | 2,200 | 2,160 | 2,160 | 0% | 1,500 | - | +2.18% | - | - |
| 12/09 | 2,170 | 2,170 | 2,160 | 2,160 | -1.37% | 200 | - | +2.32% | - | - |
| 12/08 | 2,190 | 2,190 | 2,190 | 2,190 | +0.46% | 100 | - | +3.89% | - | - |
| 12/07 | 2,180 | 2,180 | 2,180 | 2,180 | +0.46% | 100 | - | +3.56% | - | - |
| 12/06 | 2,150 | 2,170 | 2,150 | 2,170 | +2.36% | 2,300 | - | +3.24% | - | - |
| 12/05 | 2,090 | 2,130 | 2,090 | 2,120 | +1.44% | 4,900 | - | +0.86% | - | - |
| 12/02 | 2,060 | 2,090 | 2,060 | 2,090 | +1.46% | 300 | - | -0.57% | - | - |
| 12/01 | 2,100 | 2,100 | 2,060 | 2,060 | +0.49% | 1,400 | - | -2.04% | - | - |
| 11/29 | 2,050 | 2,050 | 2,050 | 2,050 | +0.49% | 100 | - | -2.57% | - | - |
| 11/28 | 2,040 | 2,040 | 2,040 | 2,040 | -0.97% | 100 | - | -3.18% | - | - |
| 11/25 | 2,060 | 2,060 | 2,060 | 2,060 | +0.98% | 200 | - | -2.32% | - | - |
| 11/24 | 2,040 | 2,040 | 2,040 | 2,040 | -1.45% | 100 | - | -3.36% | - | - |
| 11/22 | 2,070 | 2,070 | 2,070 | 2,070 | -2.36% | 100 | - | -2.04% | - | - |
| 11/16 | 2,120 | 2,120 | 2,120 | 2,120 | +1.44% | 100 | - | +0.28% | - | - |
| 11/15 | 2,110 | 2,120 | 2,090 | 2,090 | -1.42% | 400 | - | -1.04% | - | - |
| 11/14 | 2,120 | 2,120 | 2,120 | 2,120 | -0.47% | 300 | - | +0.38% | - | - |
| 11/11 | 2,130 | 2,130 | 2,130 | 2,130 | -0.93% | 100 | - | +0.85% | - | - |
| 11/08 | 2,150 | 2,150 | 2,150 | 2,150 | -1.38% | 100 | - | +1.7% | - | - |
| 11/07 | 2,140 | 2,180 | 2,140 | 2,180 | +4.31% | 500 | - | +3.02% | - | - |
| 11/02 | 2,090 | 2,090 | 2,090 | 2,090 | -2.34% | 300 | - | -1.28% | - | - |
| 11/01 | 2,140 | 2,140 | 2,140 | 2,140 | 0% | 100 | - | +0.85% | - | - |
| 10/28 | 2,130 | 2,140 | 2,130 | 2,140 | +0.94% | 1,000 | - | +0.8% | - | - |
| 10/27 | 2,080 | 2,120 | 2,080 | 2,120 | +1.92% | 400 | - | -0.28% | - | - |
| 10/26 | 2,080 | 2,080 | 2,080 | 2,080 | -0.48% | 200 | - | -2.35% | - | - |
| 10/25 | 2,090 | 2,090 | 2,090 | 2,090 | 0% | 200 | - | -1.97% | - | - |
| 10/24 | 2,100 | 2,100 | 2,090 | 2,090 | -0.48% | 500 | - | -2.2% | - | - |
| 10/21 | 2,110 | 2,110 | 2,100 | 2,100 | -0.47% | 300 | - | -1.91% | - | - |
