株価チャート
2011/09/28～2012/03/29
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 |
| 03/29 | 1,350 | 1,350 | 1,350 | 1,350 | -0.74% | 400 | - | -0.3% | - | - |
| 03/28 | 1,380 | 1,380 | 1,360 | 1,360 | -2.16% | 500 | - | +0.44% | - | - |
| 03/27 | 1,380 | 1,390 | 1,380 | 1,390 | 0% | 600 | - | +2.89% | - | - |
| 03/26 | 1,410 | 1,410 | 1,390 | 1,390 | -1.42% | 500 | - | +3.27% | - | - |
| 03/23 | 1,390 | 1,410 | 1,390 | 1,410 | +1.44% | 1,900 | - | +5.07% | - | - |
| 03/22 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 100 | - | +3.81% | - | - |
| 03/21 | 1,370 | 1,390 | 1,370 | 1,390 | +1.46% | 1,000 | - | +3.96% | - | - |
| 03/19 | 1,410 | 1,420 | 1,360 | 1,370 | -4.2% | 3,400 | - | +2.7% | - | - |
| 03/16 | 1,350 | 1,600 | 1,340 | 1,430 | +7.52% | 18,100 | - | +7.28% | - | - |
| 03/15 | 1,390 | 1,390 | 1,330 | 1,330 | -4.32% | 1,100 | - | -0.3% | - | - |
| 03/14 | 1,370 | 1,390 | 1,370 | 1,390 | +2.96% | 200 | - | +4.12% | - | - |
| 03/13 | 1,330 | 1,350 | 1,330 | 1,350 | +1.5% | 1,800 | - | +1.2% | - | - |
| 03/12 | 1,330 | 1,330 | 1,330 | 1,330 | +4.72% | 700 | - | -0.3% | - | - |
| 03/09 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 200 | - | -4.94% | - | - |
| 03/08 | 1,270 | 1,270 | 1,270 | 1,270 | -1.55% | 200 | - | -5.15% | - | - |
| 03/07 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 100 | - | -4.02% | - | - |
| 03/06 | 1,310 | 1,320 | 1,290 | 1,290 | -3.01% | 600 | - | -4.52% | - | - |
| 03/05 | 1,370 | 1,370 | 1,320 | 1,330 | -2.92% | 800 | - | -2.49% | - | - |
| 03/02 | 1,290 | 1,370 | 1,290 | 1,370 | +5.38% | 400 | - | -0.29% | - | - |
| 03/01 | 1,370 | 1,370 | 1,300 | 1,300 | -5.11% | 1,500 | - | -5.52% | - | - |
| 02/29 | 1,420 | 1,440 | 1,370 | 1,370 | -1.44% | 2,800 | - | -0.44% | - | - |
| 02/28 | 1,380 | 1,390 | 1,380 | 1,390 | +1.46% | 1,100 | - | +1.31% | - | - |
| 02/27 | 1,360 | 1,390 | 1,360 | 1,370 | +0.74% | 800 | - | +0.37% | - | - |
| 02/24 | 1,330 | 1,360 | 1,330 | 1,360 | +0.74% | 800 | - | +0.29% | - | - |
| 02/23 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 600 | - | +0.37% | - | - |
| 02/22 | 1,290 | 1,350 | 1,290 | 1,350 | +4.65% | 300 | - | +1.12% | - | - |
| 02/21 | 1,290 | 1,290 | 1,290 | 1,290 | +1.57% | 100 | - | -2.71% | - | - |
| 02/20 | 1,310 | 1,310 | 1,250 | 1,270 | -2.31% | 900 | - | -3.64% | - | - |
| 02/17 | 1,310 | 1,310 | 1,300 | 1,300 | -1.52% | 600 | - | -0.76% | - | - |
| 02/16 | 1,350 | 1,350 | 1,320 | 1,320 | -2.22% | 800 | - | +1.62% | - | - |
| 02/15 | 1,310 | 1,350 | 1,310 | 1,350 | +3.05% | 700 | - | +4.9% | - | - |
| 02/14 | 1,360 | 1,360 | 1,310 | 1,310 | -2.96% | 500 | - | +2.83% | - | - |
| 02/13 | 1,370 | 1,370 | 1,300 | 1,350 | -6.25% | 1,400 | - | +6.97% | - | - |
| 02/10 | 1,360 | 1,440 | 1,350 | 1,440 | +5.11% | 2,700 | - | +15.38% | - | - |
| 02/09 | 1,360 | 1,370 | 1,350 | 1,370 | +1.48% | 900 | - | +11.38% | - | - |
| 02/08 | 1,350 | 1,370 | 1,350 | 1,350 | -1.46% | 800 | - | +11.11% | - | - |
| 02/07 | 1,380 | 1,380 | 1,370 | 1,370 | -0.72% | 800 | - | +14.17% | - | - |
| 02/06 | 1,370 | 1,450 | 1,370 | 1,380 | +2.99% | 1,800 | - | +16.46% | - | - |
| 02/03 | 1,340 | 1,360 | 1,320 | 1,340 | -2.9% | 2,100 | - | +14.53% | - | - |
| 02/02 | 1,450 | 1,450 | 1,370 | 1,380 | -6.76% | 2,600 | - | +19.58% | - | - |
| 02/01 | 1,530 | 1,530 | 1,370 | 1,480 | -7.5% | 3,300 | - | +30.05% | - | - |
| 01/31 | 1,520 | 1,600 | 1,520 | 1,600 | 0% | 2,500 | - | +42.98% | - | - |
| 01/30 | 1,490 | 1,730 | 1,490 | 1,600 | +13.48% | 12,800 | - | +46.12% | - | - |
| 01/27 | 1,290 | 1,410 | 1,280 | 1,410 | +9.3% | 2,100 | - | +31.65% | - | - |
| 01/26 | 1,310 | 1,320 | 1,280 | 1,290 | +0.78% | 2,900 | - | +22.27% | - | - |
| 01/25 | 1,200 | 1,280 | 1,190 | 1,280 | +5.79% | 2,600 | - | +22.84% | - | - |
| 01/24 | 1,160 | 1,250 | 1,160 | 1,210 | +6.14% | 2,100 | - | +17.36% | - | - |
| 01/23 | 1,120 | 1,150 | 1,120 | 1,140 | +3.64% | 300 | - | +11.55% | - | - |
| 01/20 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 900 | - | +8.48% | - | - |
| 01/18 | 1,130 | 1,130 | 1,060 | 1,100 | -0.9% | 800 | - | +9.13% | - | - |
| 01/17 | 1,090 | 1,110 | 1,060 | 1,110 | +1.83% | 300 | - | +10.89% | - | - |
| 01/16 | 1,080 | 1,090 | 1,060 | 1,090 | +0.93% | 1,400 | - | +9.88% | - | - |
| 01/13 | 1,030 | 1,080 | 1,030 | 1,080 | +4.85% | 2,300 | - | +9.64% | - | - |
| 01/12 | 1,030 | 1,030 | 1,030 | 1,030 | +0.98% | 100 | - | +5.32% | - | - |
| 01/11 | 1,040 | 1,050 | 1,020 | 1,020 | 0% | 1,400 | - | +4.72% | - | - |
| 01/10 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 800 | - | +5.26% | - | - |
| 01/06 | 1,010 | 1,020 | 1,010 | 1,020 | +2% | 400 | - | +5.81% | - | - |
| 01/04 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 200 | - | +3.95% | - | - |
| 2011 |
| 12/30 | 990 | 990 | 980 | 990 | +1.02% | 700 | - | +3.13% | - | - |
| 12/26 | 990 | 990 | 980 | 980 | -1.01% | 800 | - | +2.3% | - | - |
| 12/16 | 990 | 990 | 990 | 990 | 0% | 100 | - | +3.56% | - | - |
| 12/15 | 990 | 990 | 990 | 990 | 0% | 900 | - | +3.77% | - | - |
| 12/14 | 990 | 990 | 960 | 990 | +3.13% | 900 | - | +3.99% | - | - |
| 12/13 | 1,000 | 1,000 | 960 | 960 | -2.04% | 700 | - | +1.16% | - | - |
| 12/12 | 1,040 | 1,040 | 980 | 980 | -2% | 800 | - | +3.38% | - | - |
| 12/09 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,100 | - | +5.49% | - | - |
| 12/08 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 700 | - | +5.49% | - | - |
| 12/06 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 500 | - | +5.6% | - | - |
| 12/05 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 100 | - | +5.93% | - | - |
| 12/02 | 990 | 990 | 980 | 980 | -2% | 200 | - | +4.26% | - | - |
| 12/01 | 980 | 1,000 | 980 | 1,000 | +3.09% | 400 | - | +6.84% | - | - |
| 11/30 | 960 | 970 | 950 | 970 | +1.04% | 700 | - | +4.19% | - | - |
| 11/29 | 950 | 960 | 950 | 960 | +2.13% | 400 | - | +3.45% | - | - |
| 11/28 | 920 | 940 | 920 | 940 | +2.17% | 500 | - | +1.51% | - | - |
| 11/25 | 920 | 920 | 920 | 920 | +2.22% | 100 | - | -0.33% | - | - |
| 11/21 | 900 | 900 | 900 | 900 | 0% | 100 | - | -2.17% | - | - |
| 11/17 | 900 | 900 | 900 | 900 | 0% | 100 | - | -2.17% | - | - |
| 11/16 | 930 | 930 | 900 | 900 | -3.23% | 900 | - | -2.39% | - | - |
| 11/15 | 900 | 930 | 900 | 930 | +3.33% | 600 | - | +0.65% | - | - |
| 11/11 | 930 | 930 | 900 | 900 | -1.1% | 800 | - | -2.6% | - | - |
| 11/10 | 940 | 940 | 910 | 910 | -4.21% | 1,100 | - | -1.73% | - | - |
| 11/09 | 950 | 960 | 950 | 950 | 0% | 1,000 | - | +2.37% | - | - |
| 11/08 | 950 | 950 | 950 | 950 | +1.06% | 100 | - | +2.26% | - | - |
| 11/07 | 940 | 940 | 940 | 940 | +1.08% | 100 | - | +1.08% | - | - |
| 11/04 | 930 | 930 | 930 | 930 | -2.11% | 100 | - | -0.32% | - | - |
| 11/01 | 950 | 950 | 950 | 950 | +2.15% | 100 | - | +1.5% | - | - |
| 10/25 | 930 | 930 | 930 | 930 | 0% | 300 | - | -0.85% | - | - |
| 10/24 | 920 | 930 | 920 | 930 | 0% | 200 | - | -1.06% | - | - |
| 10/20 | 980 | 980 | 930 | 930 | -6.06% | 1,100 | - | -0.96% | - | - |
| 10/19 | 970 | 1,070 | 970 | 990 | +1.02% | 3,400 | - | +5.43% | - | - |
| 10/17 | 980 | 980 | 980 | 980 | 0% | 1,000 | - | +4.7% | - | - |
| 10/14 | 880 | 980 | 880 | 980 | +5.38% | 2,300 | - | +4.7% | - | - |
| 10/12 | 920 | 930 | 920 | 930 | +4.49% | 200 | - | -0.53% | - | - |
| 10/07 | 910 | 930 | 880 | 890 | +1.14% | 1,100 | - | -5.02% | - | - |
| 10/06 | 880 | 880 | 880 | 880 | 0% | 1,100 | - | -6.18% | - | - |
| 10/04 | 880 | 880 | 880 | 880 | -2.22% | 400 | - | -6.38% | - | - |
| 10/03 | 900 | 900 | 900 | 900 | 0% | 1,400 | - | -4.76% | - | - |
| 09/30 | 880 | 920 | 880 | 900 | +2.27% | 6,400 | 9億3337万 | -5.26% | 7.93 | 0.42 |
| 09/29 | 870 | 880 | 870 | 880 | +6.02% | 400 | - | -7.95% | - | - |
| 09/28 | 820 | 870 | 820 | 830 | -9.78% | 4,100 | - | -13.81% | - | - |
