株価チャート
2011/11/01～2012/03/30
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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 830 | 870 | 830 | 850 | +2.41% | 6,500 | - | -6.39% | - | - |
| 03/29 | 820 | 830 | 800 | 830 | +1.22% | 3,300 | - | -9.09% | - | - |
| 03/28 | 810 | 820 | 810 | 820 | +1.23% | 1,100 | - | -9.79% | - | - |
| 03/27 | 840 | 850 | 810 | 810 | -1.22% | 2,400 | - | -10.2% | - | - |
| 03/26 | 860 | 910 | 810 | 820 | -6.82% | 11,200 | - | -8.48% | - | - |
| 03/23 | 900 | 900 | 880 | 880 | -2.22% | 4,000 | - | -1.12% | - | - |
| 03/22 | 890 | 900 | 880 | 900 | +1.12% | 2,700 | - | +2.16% | - | - |
| 03/21 | 880 | 900 | 880 | 890 | 0% | 5,300 | - | +2.18% | - | - |
| 03/19 | 900 | 920 | 860 | 890 | -2.2% | 3,500 | - | +3.37% | - | - |
| 03/16 | 930 | 930 | 900 | 910 | -2.15% | 3,700 | - | +6.93% | - | - |
| 03/15 | 890 | 940 | 880 | 930 | +4.49% | 14,200 | - | +9.8% | - | - |
| 03/14 | 870 | 890 | 870 | 890 | +2.3% | 5,100 | - | +5.95% | - | - |
| 03/13 | 890 | 890 | 850 | 870 | -2.25% | 9,100 | - | +4.44% | - | - |
| 03/12 | 940 | 940 | 880 | 890 | -2.2% | 8,700 | - | +7.36% | - | - |
| 03/09 | 940 | 940 | 910 | 910 | -3.19% | 6,000 | - | +10.84% | - | - |
| 03/08 | 940 | 940 | 920 | 940 | +1.08% | 4,100 | - | +16.34% | - | - |
| 03/07 | 910 | 980 | 910 | 930 | -1.06% | 14,800 | - | +17.28% | - | - |
| 03/06 | 940 | 1,000 | 900 | 940 | +2.17% | 23,000 | - | +20.82% | - | - |
| 03/05 | 940 | 1,000 | 920 | 920 | +1.1% | 18,500 | - | +20.58% | - | - |
| 03/02 | 970 | 1,100 | 900 | 910 | -5.21% | 81,600 | - | +21.5% | - | - |
| 03/01 | 1,060 | 1,080 | 920 | 960 | -12.73% | 44,000 | - | +30.61% | - | - |
| 02/29 | 1,150 | 1,310 | 1,050 | 1,100 | -0.9% | 136,700 | - | +52.99% | - | - |
| 02/28 | 1,030 | 1,250 | 1,020 | 1,110 | +14.43% | 252,200 | - | +59.25% | - | - |
| 02/27 | 850 | 1,120 | 840 | 970 | +16.87% | 281,900 | - | +43.92% | - | - |
| 02/24 | 880 | 900 | 800 | 830 | -15.31% | 54,600 | - | +26.52% | - | - |
| 02/23 | 710 | 1,020 | 690 | 980 | +36.11% | 324,800 | - | +52.41% | - | - |
| 02/22 | 670 | 780 | 650 | 720 | +9.09% | 52,700 | - | +15.2% | - | - |
| 02/21 | 660 | 670 | 640 | 660 | 0% | 6,100 | - | +6.8% | - | - |
| 02/20 | 660 | 660 | 640 | 660 | 0% | 4,400 | - | +7.84% | - | - |
| 02/17 | 640 | 660 | 640 | 660 | +1.54% | 4,700 | - | +9.09% | - | - |
| 02/16 | 680 | 690 | 620 | 650 | 0% | 7,100 | - | +8.51% | - | - |
| 02/15 | 650 | 690 | 650 | 650 | 0% | 11,200 | - | +9.8% | - | - |
| 02/14 | 660 | 670 | 640 | 650 | +1.56% | 10,300 | - | +10.92% | - | - |
| 02/13 | 740 | 740 | 640 | 640 | -20% | 48,100 | - | +10.54% | - | - |
| 02/10 | 760 | 800 | 740 | 800 | +5.26% | 6,800 | - | +39.62% | - | - |
| 02/09 | 760 | 780 | 720 | 760 | +7.04% | 7,100 | - | +35.71% | - | - |
| 02/08 | 800 | 800 | 690 | 710 | -8.97% | 13,900 | - | +29.33% | - | - |
| 02/07 | 740 | 860 | 700 | 780 | +13.04% | 30,800 | - | +44.44% | - | - |
| 02/06 | 600 | 870 | 600 | 690 | +18.97% | 79,800 | - | +30.68% | - | - |
| 02/03 | 550 | 610 | 550 | 580 | +3.57% | 9,100 | - | +11.75% | - | - |
| 02/02 | 570 | 570 | 550 | 560 | 0% | 2,700 | - | +8.74% | - | - |
| 02/01 | 570 | 570 | 560 | 560 | -1.75% | 400 | - | +9.38% | - | - |
| 01/31 | 550 | 570 | 550 | 570 | +1.79% | 1,300 | - | +11.98% | - | - |
| 01/30 | 550 | 570 | 550 | 560 | 0% | 1,500 | - | +10.67% | - | - |
| 01/27 | 560 | 560 | 550 | 560 | 0% | 300 | - | +11.33% | - | - |
| 01/26 | 550 | 570 | 550 | 560 | +1.82% | 1,600 | - | +12% | - | - |
| 01/25 | 540 | 550 | 540 | 550 | +3.77% | 2,400 | - | +10.66% | - | - |
| 01/24 | 530 | 530 | 520 | 530 | +1.92% | 700 | - | +7.29% | - | - |
| 01/23 | 530 | 530 | 520 | 520 | 0% | 800 | - | +5.48% | - | - |
| 01/20 | 530 | 530 | 520 | 520 | -1.89% | 2,700 | - | +5.69% | - | - |
| 01/19 | 530 | 530 | 500 | 530 | 0% | 2,800 | - | +7.72% | - | - |
| 01/18 | 520 | 530 | 510 | 530 | +3.92% | 2,800 | - | +8.16% | - | - |
| 01/17 | 510 | 520 | 510 | 510 | +2% | 1,800 | - | +4.51% | - | - |
| 01/16 | 510 | 510 | 500 | 500 | 0% | 500 | - | +2.67% | - | - |
| 01/13 | 490 | 500 | 490 | 500 | +2.04% | 600 | - | +2.67% | - | - |
| 01/12 | 490 | 490 | 490 | 490 | +2.08% | 1,200 | - | +0.41% | - | - |
| 01/11 | 480 | 480 | 470 | 480 | 0% | 900 | - | -1.64% | - | - |
| 01/10 | 490 | 490 | 480 | 480 | -2.04% | 1,100 | - | -1.23% | - | - |
| 01/06 | 490 | 490 | 490 | 490 | +2.08% | 900 | - | +0.41% | - | - |
| 01/05 | 490 | 490 | 480 | 480 | 0% | 300 | - | -1.64% | - | - |
| 01/04 | 490 | 490 | 480 | 480 | 0% | 1,600 | - | -1.64% | - | - |
| 2011 |
| 12/30 | 470 | 480 | 470 | 480 | 0% | 300 | - | -1.84% | - | - |
| 12/29 | 480 | 480 | 480 | 480 | 0% | 600 | - | -1.84% | - | - |
| 12/28 | 480 | 480 | 480 | 480 | 0% | 300 | - | -2.04% | - | - |
| 12/27 | 480 | 490 | 480 | 480 | -2.04% | 900 | - | -2.04% | - | - |
| 12/26 | 490 | 500 | 490 | 490 | +2.08% | 2,000 | - | -0.2% | - | - |
| 12/22 | 490 | 490 | 480 | 480 | -2.04% | 3,400 | - | -2.24% | - | - |
| 12/21 | 490 | 490 | 490 | 490 | +2.08% | 100 | - | -0.41% | - | - |
| 12/20 | 490 | 490 | 480 | 480 | -2.04% | 1,600 | - | -2.44% | - | - |
| 12/19 | 480 | 490 | 480 | 490 | +2.08% | 1,600 | - | -0.61% | - | - |
| 12/16 | 490 | 490 | 480 | 480 | -2.04% | 1,000 | - | -2.83% | - | - |
| 12/15 | 490 | 490 | 480 | 490 | -2% | 1,100 | - | -1.21% | - | - |
| 12/14 | 500 | 500 | 490 | 500 | 0% | 1,100 | - | +0.6% | - | - |
| 12/13 | 500 | 510 | 500 | 500 | 0% | 1,200 | - | +0.4% | - | - |
| 12/12 | 490 | 520 | 480 | 500 | +4.17% | 4,000 | - | +0.4% | - | - |
| 12/09 | 490 | 490 | 480 | 480 | -2.04% | 1,500 | - | -3.61% | - | - |
| 12/08 | 490 | 500 | 480 | 490 | +2.08% | 2,400 | - | -2% | - | - |
| 12/07 | 500 | 500 | 460 | 480 | -4% | 9,200 | - | -4.19% | - | - |
| 12/06 | 510 | 520 | 490 | 500 | -3.85% | 4,500 | - | -0.4% | - | - |
| 12/05 | 520 | 540 | 510 | 520 | +6.12% | 6,300 | - | +3.59% | - | - |
| 12/02 | 480 | 600 | 470 | 490 | +8.89% | 54,500 | - | -2.2% | - | - |
| 12/01 | 520 | 520 | 450 | 450 | -13.46% | 29,700 | - | -10.36% | - | - |
| 11/30 | 510 | 520 | 510 | 520 | +6.12% | 400 | - | +3.38% | - | - |
| 11/29 | 490 | 490 | 470 | 490 | 0% | 1,000 | - | -2% | - | - |
| 11/28 | 490 | 490 | 490 | 490 | 0% | 500 | - | -2% | - | - |
| 11/25 | 490 | 490 | 490 | 490 | +2.08% | 100 | - | -1.61% | - | - |
| 11/24 | 470 | 480 | 460 | 480 | -4% | 1,700 | - | -3.42% | - | - |
| 11/22 | 500 | 500 | 500 | 500 | 0% | 200 | - | +0.81% | - | - |
| 11/21 | 500 | 500 | 500 | 500 | 0% | 100 | - | +1.01% | - | - |
| 11/16 | 500 | 500 | 500 | 500 | +2.04% | 300 | - | +1.21% | - | - |
| 11/15 | 490 | 490 | 490 | 490 | 0% | 2,300 | - | -0.41% | - | - |
| 11/14 | 530 | 530 | 470 | 490 | -3.92% | 3,300 | - | -0.41% | - | - |
| 11/11 | 510 | 510 | 510 | 510 | +2% | 400 | - | +3.66% | - | - |
| 11/10 | 500 | 500 | 500 | 500 | -1.96% | 400 | - | +2.04% | - | - |
| 11/09 | 510 | 510 | 510 | 510 | -1.92% | 100 | - | +4.08% | - | - |
| 11/08 | 520 | 520 | 520 | 520 | 0% | 200 | - | +6.34% | - | - |
| 11/07 | 540 | 540 | 520 | 520 | -1.89% | 1,900 | - | +6.56% | - | - |
| 11/04 | 500 | 530 | 500 | 530 | +6% | 500 | - | +9.05% | - | - |
| 11/02 | 500 | 500 | 500 | 500 | -1.96% | 400 | - | +3.09% | - | - |
| 11/01 | 500 | 510 | 500 | 510 | -1.92% | 500 | - | +4.94% | - | - |
