株価チャート
2011/02/01～2012/03/30
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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2012 |
| 03/30 | 1,132 | 1,132 | 1,132 | 1,132 | 0% | 200 | - | +10.07% | - | - |
| 03/29 | 1,132 | 1,132 | 1,132 | 1,132 | -1.61% | 800 | - | +10.82% | - | - |
| 03/27 | 1,125 | 1,150 | 1,125 | 1,150 | +2.22% | 1,600 | - | +13.41% | - | - |
| 03/26 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 1,000 | - | +11.83% | - | - |
| 03/22 | 1,125 | 1,125 | 1,125 | 1,125 | +2.09% | 1,000 | - | +12.39% | - | - |
| 03/19 | 1,102 | 1,102 | 1,102 | 1,102 | +12.22% | 200 | - | +10.75% | - | - |
| 03/16 | 982 | 982 | 982 | 982 | -12.71% | 400 | - | -0.71% | - | - |
| 03/15 | 1,125 | 1,125 | 1,125 | 1,125 | +2.27% | 600 | - | +13.87% | - | - |
| 03/14 | 1,100 | 1,100 | 1,100 | 1,100 | +4.76% | 200 | - | +12.02% | - | - |
| 03/13 | 1,050 | 1,050 | 1,050 | 1,050 | +5% | 1,200 | - | +7.36% | - | - |
| 03/09 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 600 | - | +2.46% | - | - |
| 03/01 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 800 | - | +2.46% | - | - |
| 02/29 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,400 | - | +2.25% | - | - |
| 02/28 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,000 | - | +1.83% | - | - |
| 02/27 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,800 | - | +1.52% | - | - |
| 02/22 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 800 | - | +1.11% | - | - |
| 02/20 | 1,000 | 1,000 | 1,000 | 1,000 | +2.56% | 1,200 | - | +0.81% | - | - |
| 02/17 | 975 | 975 | 975 | 975 | +2.09% | 200 | - | -2.11% | - | - |
| 02/16 | 975 | 975 | 955 | 955 | -0.78% | 800 | - | -4.5% | - | - |
| 02/13 | 963 | 963 | 963 | 963 | +0.79% | 200 | - | -4.32% | - | - |
| 02/10 | 955 | 955 | 955 | 955 | -2.05% | 200 | - | -5.54% | - | - |
| 02/06 | 975 | 975 | 975 | 975 | +2.09% | 1,400 | - | -3.94% | - | - |
| 02/02 | 955 | 955 | 955 | 955 | 0% | 2,000 | - | -6.28% | - | - |
| 01/26 | 955 | 955 | 955 | 955 | 0% | 200 | - | -6.74% | - | - |
| 01/25 | 955 | 955 | 955 | 955 | 0% | 10,000 | - | -7.19% | - | - |
| 01/23 | 955 | 955 | 955 | 955 | +0.53% | 200 | - | -7.64% | - | - |
| 01/19 | 951 | 951 | 950 | 950 | 0% | 4,000 | - | -8.57% | - | - |
| 01/17 | 950 | 950 | 950 | 950 | -4.04% | 2,000 | - | -8.92% | - | - |
| 01/04 | 990 | 990 | 990 | 990 | 0% | 200 | - | -5.53% | - | - |
| 2011 |
| 12/30 | 990 | 990 | 990 | 990 | +3.66% | 1,400 | - | -5.89% | - | - |
| 12/26 | 955 | 955 | 955 | 955 | 0% | 200 | - | -9.48% | - | - |
| 12/19 | 955 | 955 | 955 | 955 | -2.05% | 200 | - | -9.82% | - | - |
| 12/16 | 975 | 975 | 975 | 975 | -2.5% | 600 | - | -8.45% | - | - |
| 12/12 | 1,000 | 1,000 | 1,000 | 1,000 | -0.05% | 400 | - | -6.45% | - | - |
| 11/30 | 1,001 | 1,001 | 1,001 | 1,001 | +0.05% | 200 | - | -6.67% | - | - |
| 11/17 | 1,000 | 1,000 | 1,000 | 1,000 | -4.76% | 2,000 | - | -7.06% | - | - |
| 11/11 | 1,050 | 1,050 | 1,050 | 1,050 | -3.45% | 200 | - | -2.78% | - | - |
| 10/25 | 1,088 | 1,088 | 1,088 | 1,088 | 0% | 4,400 | - | +0.6% | - | - |
| 10/03 | 1,088 | 1,088 | 1,088 | 1,088 | 0% | 2,200 | - | +0.6% | - | - |
| 09/30 | 1,088 | 1,088 | 1,088 | 1,088 | 0% | 2,400 | 121億2305万 | +0.6% | 18.22 | 0.63 |
| 09/29 | 1,088 | 1,088 | 1,088 | 1,088 | 0% | 3,000 | - | +0.6% | - | - |
| 09/28 | 1,088 | 1,088 | 1,088 | 1,088 | 0% | 3,200 | - | +0.6% | - | - |
| 09/27 | 1,088 | 1,088 | 1,088 | 1,088 | 0% | 3,000 | - | +0.6% | - | - |
| 09/26 | 1,088 | 1,088 | 1,088 | 1,088 | 0% | 3,800 | - | +0.6% | - | - |
| 09/12 | 1,088 | 1,088 | 1,088 | 1,088 | +1.16% | 200 | - | +0.6% | - | - |
| 09/08 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 200 | - | -0.56% | - | - |
| 08/26 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 1,800 | - | -0.65% | - | - |
| 08/25 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 400 | - | -0.92% | - | - |
| 08/24 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 200 | - | -1.01% | - | - |
| 08/18 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 400 | - | -1.01% | - | - |
| 08/16 | 1,075 | 1,075 | 1,075 | 1,075 | +2.38% | 200 | - | -1.38% | - | - |
| 08/02 | 1,050 | 1,050 | 1,050 | 1,050 | -3% | 200 | - | -3.76% | - | - |
| 07/29 | 1,083 | 1,083 | 1,083 | 1,083 | 0% | 1,600 | - | -0.96% | - | - |
| 07/28 | 1,083 | 1,083 | 1,083 | 1,083 | +1.17% | 200 | - | -0.96% | - | - |
| 07/27 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 3,200 | - | -2.19% | - | - |
| 07/26 | 1,083 | 1,083 | 1,070 | 1,070 | -1.15% | 7,200 | - | -2.1% | - | - |
| 07/25 | 1,083 | 1,083 | 1,083 | 1,083 | 0% | 2,000 | - | -0.87% | - | - |
| 07/08 | 1,083 | 1,083 | 1,083 | 1,083 | 0% | 2,600 | - | -0.69% | - | - |
| 07/06 | 1,095 | 1,095 | 1,083 | 1,083 | -1.59% | 3,600 | - | -0.51% | - | - |
| 07/04 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 2,000 | - | +1.29% | - | - |
| 07/01 | 1,100 | 1,100 | 1,100 | 1,100 | +1.62% | 200 | - | +1.48% | - | - |
| 06/30 | 1,083 | 1,100 | 1,083 | 1,083 | 0% | 3,000 | 120億6731万 | +0.05% | 18.14 | 0.62 |
| 06/09 | 1,083 | 1,083 | 1,083 | 1,083 | 0% | 400 | - | +0.14% | - | - |
| 06/08 | 1,083 | 1,083 | 1,083 | 1,083 | -0.46% | 200 | - | +0.32% | - | - |
| 06/07 | 1,088 | 1,088 | 1,088 | 1,088 | 0% | 1,400 | - | +0.88% | - | - |
| 06/06 | 1,088 | 1,088 | 1,088 | 1,088 | -0.23% | 2,000 | - | +0.79% | - | - |
| 06/03 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 1,800 | - | +0.93% | - | - |
| 05/31 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 4,600 | - | +0.83% | - | - |
| 05/27 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 2,000 | - | +0.65% | - | - |
| 05/25 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 4,000 | - | +0.46% | - | - |
| 05/20 | 1,090 | 1,090 | 1,090 | 1,090 | -5.22% | 800 | - | +0.37% | - | - |
| 05/19 | 1,100 | 1,150 | 1,100 | 1,150 | +5.26% | 1,800 | - | +5.8% | - | - |
| 05/18 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 4,000 | - | +0.6% | - | - |
| 05/17 | 1,093 | 1,093 | 1,093 | 1,093 | -7.02% | 2,000 | - | +0.69% | - | - |
| 05/16 | 1,175 | 1,175 | 1,175 | 1,175 | +7.55% | 200 | - | +7.9% | - | - |
| 05/13 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 5,800 | - | +0.41% | - | - |
| 05/02 | 1,100 | 1,100 | 1,093 | 1,093 | 0% | 2,400 | - | +0.05% | - | - |
| 04/28 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 4,600 | - | +0.23% | - | - |
| 04/27 | 1,093 | 1,093 | 1,093 | 1,093 | +4.55% | 200 | - | +0.32% | - | - |
| 04/26 | 1,045 | 1,045 | 1,045 | 1,045 | +0.24% | 1,600 | - | -3.78% | - | - |
| 04/21 | 1,043 | 1,043 | 1,043 | 1,043 | +0.19% | 200 | - | -3.83% | - | - |
| 04/12 | 1,041 | 1,041 | 1,040 | 1,041 | 0% | 9,000 | - | -3.75% | - | - |
| 04/11 | 1,040 | 1,041 | 1,040 | 1,041 | +0.05% | 1,400 | - | -3.48% | - | - |
| 04/05 | 1,040 | 1,040 | 1,040 | 1,040 | +0.24% | 1,000 | - | -3.26% | - | - |
| 03/31 | 1,038 | 1,038 | 1,038 | 1,038 | -1.14% | 200 | 115億6567万 | -3.13% | 20.93 | 0.61 |
| 03/18 | 1,050 | 1,050 | 1,050 | 1,050 | -0.05% | 200 | - | -1.64% | - | - |
| 03/17 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 11,800 | - | -1.13% | - | - |
| 03/16 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 8,400 | - | -0.66% | - | - |
| 03/15 | 1,080 | 1,080 | 1,050 | 1,050 | -4.55% | 2,600 | - | -0.1% | - | - |
| 03/14 | 1,125 | 1,125 | 1,100 | 1,100 | -2.22% | 8,200 | - | +5.16% | - | - |
| 03/09 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 2,000 | - | +8.38% | - | - |
| 03/08 | 1,131 | 1,131 | 1,125 | 1,125 | -0.49% | 6,200 | - | +9.33% | - | - |
| 03/07 | 1,131 | 1,131 | 1,131 | 1,131 | +0.04% | 400 | - | +10.72% | - | - |
| 03/04 | 1,125 | 1,130 | 1,125 | 1,130 | +0.44% | 600 | - | +11.55% | - | - |
| 03/01 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 200 | - | +12.05% | - | - |
| 02/24 | 1,125 | 1,125 | 1,125 | 1,125 | +0.36% | 400 | - | +13.07% | - | - |
| 02/23 | 1,121 | 1,121 | 1,121 | 1,121 | +4.67% | 1,400 | - | +13.58% | - | - |
| 02/17 | 1,071 | 1,071 | 1,071 | 1,071 | -8.46% | 2,000 | - | +9.4% | - | - |
| 02/15 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 3,000 | - | +20.37% | - | - |
| 02/01 | 1,175 | 1,175 | 1,170 | 1,170 | -0.43% | 3,400 | - | +21.75% | - | - |
