株価チャート
2011/08/04～2012/03/30
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 | 1,970 | 2,000 | 1,970 | 2,000 | +1.01% | 200 | - | -3.66% | - | - |
| 03/28 | 1,860 | 1,980 | 1,860 | 1,980 | -3.88% | 500 | - | -4.67% | - | - |
| 03/27 | 2,100 | 2,100 | 2,060 | 2,060 | +0.49% | 200 | - | -0.87% | - | - |
| 03/26 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 300 | - | -1.63% | - | - |
| 03/23 | 2,060 | 2,060 | 2,050 | 2,050 | 0% | 200 | - | -1.54% | - | - |
| 03/19 | 2,050 | 2,050 | 2,050 | 2,050 | +1.49% | 100 | - | -1.25% | - | - |
| 03/15 | 2,020 | 2,020 | 2,020 | 2,020 | -1.94% | 700 | - | -2.42% | - | - |
| 03/14 | 2,080 | 2,080 | 2,060 | 2,060 | -0.48% | 200 | - | -0.34% | - | - |
| 03/13 | 2,070 | 2,070 | 2,070 | 2,070 | 0% | 400 | - | +0.39% | - | - |
| 03/12 | 2,070 | 2,070 | 2,070 | 2,070 | +1.97% | 100 | - | +0.68% | - | - |
| 03/09 | 2,050 | 2,070 | 2,030 | 2,030 | -0.49% | 700 | - | -1.07% | - | - |
| 03/08 | 2,040 | 2,040 | 2,040 | 2,040 | +0.99% | 100 | - | -0.54% | - | - |
| 03/07 | 2,020 | 2,020 | 2,020 | 2,020 | -0.49% | 100 | - | -1.37% | - | - |
| 03/06 | 2,060 | 2,060 | 2,030 | 2,030 | -0.98% | 600 | - | -0.73% | - | - |
| 03/05 | 2,070 | 2,070 | 2,000 | 2,050 | -4.65% | 1,800 | - | +0.39% | - | - |
| 03/02 | 2,180 | 2,180 | 2,150 | 2,150 | -0.92% | 300 | - | +5.55% | - | - |
| 03/01 | 2,170 | 2,170 | 2,170 | 2,170 | +1.4% | 100 | - | +6.95% | - | - |
| 02/29 | 2,180 | 2,180 | 2,060 | 2,140 | -1.83% | 300 | - | +5.99% | - | - |
| 02/28 | 2,050 | 2,180 | 2,050 | 2,180 | +2.35% | 1,300 | - | +8.62% | - | - |
| 02/27 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 400 | - | +6.61% | - | - |
| 02/24 | 2,140 | 2,140 | 2,130 | 2,130 | +6.5% | 300 | - | +7.04% | - | - |
| 02/22 | 2,050 | 2,050 | 2,000 | 2,000 | -9.09% | 800 | - | +0.76% | - | - |
| 02/16 | 2,200 | 2,200 | 2,200 | 2,200 | +0.46% | 100 | - | +10.83% | - | - |
| 02/15 | 2,190 | 2,190 | 2,190 | 2,190 | +7.88% | 400 | - | +10.94% | - | - |
| 02/13 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 100 | - | +3.41% | - | - |
| 02/09 | 2,030 | 2,030 | 2,030 | 2,030 | +1.5% | 100 | - | +3.73% | - | - |
| 02/07 | 2,040 | 2,040 | 2,000 | 2,000 | -9.09% | 500 | - | +2.62% | - | - |
| 02/06 | 2,200 | 2,200 | 2,200 | 2,200 | +10% | 400 | - | +12.88% | - | - |
| 02/03 | 1,960 | 2,000 | 1,960 | 2,000 | +4.71% | 200 | - | +3.25% | - | - |
| 02/02 | 1,910 | 1,910 | 1,910 | 1,910 | +0.53% | 100 | - | -0.93% | - | - |
| 01/30 | 1,900 | 1,900 | 1,900 | 1,900 | -2.56% | 100 | - | -1.35% | - | - |
| 01/25 | 1,950 | 1,950 | 1,950 | 1,950 | +1.56% | 200 | - | +1.3% | - | - |
| 01/20 | 1,870 | 1,920 | 1,870 | 1,920 | 0% | 200 | - | -0.1% | - | - |
| 01/19 | 1,920 | 1,920 | 1,920 | 1,920 | -3.52% | 100 | - | +0.1% | - | - |
| 01/17 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 100 | - | +4.03% | - | - |
| 01/16 | 1,990 | 1,990 | 1,990 | 1,990 | +1.53% | 400 | - | +4.46% | - | - |
| 01/11 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 100 | - | +3.16% | - | - |
| 01/05 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 300 | - | +3.43% | - | - |
| 01/04 | 1,960 | 1,960 | 1,960 | 1,960 | +2.08% | 100 | - | +3.65% | - | - |
| 2011 |
| 12/29 | 1,920 | 1,920 | 1,920 | 1,920 | -1.03% | 100 | - | +1.86% | - | - |
| 12/26 | 1,940 | 1,940 | 1,940 | 1,940 | +1.04% | 100 | - | +3.19% | - | - |
| 12/22 | 1,940 | 1,940 | 1,920 | 1,920 | +3.78% | 300 | - | +2.45% | - | - |
| 12/21 | 1,850 | 1,850 | 1,850 | 1,850 | -4.64% | 200 | - | -1.07% | - | - |
| 12/15 | 1,910 | 1,940 | 1,910 | 1,940 | -0.51% | 400 | - | +3.97% | - | - |
| 12/14 | 1,950 | 1,950 | 1,950 | 1,950 | -2.5% | 400 | - | +4.84% | - | - |
| 12/06 | 2,000 | 2,000 | 2,000 | 2,000 | +0.5% | 400 | - | +7.99% | - | - |
| 12/05 | 1,990 | 1,990 | 1,990 | 1,990 | +2.58% | 300 | - | +8.15% | - | - |
| 12/02 | 1,940 | 1,940 | 1,940 | 1,940 | +2.11% | 100 | - | +6.13% | - | - |
| 12/01 | 1,900 | 1,900 | 1,900 | 1,900 | +1.06% | 100 | - | +4.4% | - | - |
| 11/30 | 1,880 | 1,880 | 1,880 | 1,880 | +2.17% | 100 | - | +3.64% | - | - |
| 11/29 | 1,870 | 1,870 | 1,840 | 1,840 | -8% | 200 | - | +1.71% | - | - |
| 11/28 | 2,000 | 2,000 | 2,000 | 2,000 | +5.26% | 100 | - | +10.8% | - | - |
| 11/25 | 1,900 | 1,900 | 1,900 | 1,900 | +7.95% | 200 | - | +5.85% | - | - |
| 11/15 | 1,780 | 1,780 | 1,710 | 1,760 | -5.88% | 1,100 | - | -1.73% | - | - |
| 11/14 | 1,880 | 1,880 | 1,870 | 1,870 | -0.53% | 300 | - | +4.29% | - | - |
| 11/11 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 100 | - | +5.03% | - | - |
| 11/09 | 1,800 | 1,880 | 1,800 | 1,880 | +4.44% | 200 | - | +5.2% | - | - |
| 11/08 | 1,750 | 1,800 | 1,750 | 1,800 | 0% | 200 | - | +0.9% | - | - |
| 11/07 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 400 | - | +0.73% | - | - |
| 11/04 | 1,800 | 1,800 | 1,800 | 1,800 | -2.7% | 100 | - | +0.5% | - | - |
| 11/02 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | +3.12% | - | - |
| 11/01 | 1,900 | 1,900 | 1,850 | 1,850 | 0% | 300 | - | +3.01% | - | - |
| 10/31 | 1,850 | 1,850 | 1,850 | 1,850 | +2.21% | 100 | - | +2.83% | - | - |
| 10/28 | 1,810 | 1,810 | 1,810 | 1,810 | +0.56% | 100 | - | +0.39% | - | - |
| 10/25 | 1,840 | 1,840 | 1,800 | 1,800 | 0% | 300 | - | -0.5% | - | - |
| 10/19 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | - | -0.83% | - | - |
| 10/18 | 1,800 | 1,800 | 1,800 | 1,800 | +2.86% | 100 | - | -1.21% | - | - |
| 10/17 | 1,780 | 1,780 | 1,750 | 1,750 | -2.23% | 600 | - | -4.32% | - | - |
| 10/14 | 1,750 | 1,790 | 1,750 | 1,790 | +2.29% | 200 | - | -2.51% | - | - |
| 10/13 | 1,740 | 1,750 | 1,740 | 1,750 | +2.94% | 200 | - | -4.94% | - | - |
| 10/06 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | - | -8.06% | - | - |
| 10/05 | 1,720 | 1,750 | 1,700 | 1,700 | -2.86% | 1,000 | - | -8.99% | - | - |
| 10/04 | 1,750 | 1,750 | 1,750 | 1,750 | +0.57% | 300 | - | -7.21% | - | - |
| 10/03 | 1,710 | 1,750 | 1,710 | 1,740 | -0.57% | 400 | - | -8.23% | - | - |
| 09/30 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | 15億4000万 | -8.23% | 8.59 | 0.95 |
| 09/29 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | - | -8.76% | - | - |
| 09/28 | 1,750 | 1,750 | 1,750 | 1,750 | -2.23% | 400 | - | -9.23% | - | - |
| 09/27 | 1,760 | 1,790 | 1,760 | 1,790 | -1.1% | 200 | - | -7.64% | - | - |
| 09/26 | 1,810 | 1,810 | 1,810 | 1,810 | +0.56% | 200 | - | -7.13% | - | - |
| 09/22 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | -8.16% | - | - |
| 09/15 | 1,830 | 1,830 | 1,800 | 1,800 | 0% | 700 | - | -8.54% | - | - |
| 09/14 | 1,860 | 1,860 | 1,800 | 1,800 | -4.26% | 1,400 | - | -8.72% | - | - |
| 09/13 | 1,880 | 1,880 | 1,880 | 1,880 | -1.05% | 100 | - | -5.05% | - | - |
| 09/12 | 1,880 | 1,900 | 1,880 | 1,900 | +1.06% | 200 | - | -4.09% | - | - |
| 09/09 | 1,880 | 1,880 | 1,880 | 1,880 | -1.57% | 100 | - | -5.24% | - | - |
| 09/07 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 200 | - | -3.97% | - | - |
| 09/06 | 1,910 | 1,910 | 1,910 | 1,910 | -2.05% | 100 | - | -3.92% | - | - |
| 09/05 | 1,950 | 1,950 | 1,950 | 1,950 | -0.51% | 400 | - | -1.86% | - | - |
| 09/02 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 100 | - | -1.16% | - | - |
| 09/01 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 300 | - | -0.96% | - | - |
| 08/31 | 1,970 | 1,970 | 1,960 | 1,960 | -1.01% | 200 | - | -0.76% | - | - |
| 08/30 | 1,980 | 1,980 | 1,980 | 1,980 | +2.59% | 100 | - | +0.46% | - | - |
| 08/25 | 2,010 | 2,010 | 1,930 | 1,930 | +1.05% | 300 | - | -1.83% | - | - |
| 08/24 | 1,910 | 1,910 | 1,910 | 1,910 | -2.55% | 100 | - | -2.6% | - | - |
| 08/22 | 1,960 | 1,960 | 1,960 | 1,960 | -9.26% | 200 | - | +0.2% | - | - |
| 08/16 | 2,160 | 2,160 | 2,160 | 2,160 | 0% | 100 | - | +10.83% | - | - |
| 08/15 | 2,160 | 2,160 | 2,160 | 2,160 | +8% | 700 | - | +11.74% | - | - |
| 08/11 | 2,000 | 2,000 | 2,000 | 2,000 | -0.99% | 200 | - | +4.33% | - | - |
| 08/05 | 2,020 | 2,020 | 2,020 | 2,020 | 0% | 700 | - | +6.04% | - | - |
| 08/04 | 2,000 | 2,020 | 2,000 | 2,020 | +1% | 200 | - | +6.65% | - | - |
