株価チャート
2011/09/13～2012/04/27
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 | 11/1, 株式併合 5→1 |
| 2012 |
| 04/27 | 4,125 | 4,190 | 4,125 | 4,190 | -0.24% | 400 | - | -4.05% | - | - |
| 04/25 | 4,305 | 4,305 | 4,200 | 4,200 | -1.41% | 800 | - | -3.8% | - | - |
| 04/24 | 4,275 | 4,275 | 4,260 | 4,260 | -1.84% | 600 | - | -2.43% | - | - |
| 04/23 | 4,340 | 4,340 | 4,340 | 4,340 | +1.52% | 200 | - | -0.71% | - | - |
| 04/20 | 4,290 | 4,300 | 4,275 | 4,275 | -0.35% | 3,000 | - | -2.26% | - | - |
| 04/19 | 4,290 | 4,290 | 4,290 | 4,290 | -0.58% | 200 | - | -2.05% | - | - |
| 04/18 | 4,345 | 4,345 | 4,300 | 4,315 | -0.12% | 800 | - | -1.6% | - | - |
| 04/16 | 4,290 | 4,320 | 4,280 | 4,320 | +0.12% | 1,000 | - | -1.55% | - | - |
| 04/13 | 4,315 | 4,315 | 4,315 | 4,315 | +0.47% | 200 | - | -1.71% | - | - |
| 04/12 | 4,300 | 4,300 | 4,295 | 4,295 | -1.6% | 400 | - | -2.34% | - | - |
| 04/09 | 4,365 | 4,365 | 4,365 | 4,365 | -1.36% | 600 | - | -1.07% | - | - |
| 04/06 | 4,455 | 4,455 | 4,425 | 4,425 | -0.67% | 800 | - | +0.16% | - | - |
| 04/05 | 4,495 | 4,495 | 4,455 | 4,455 | -1.66% | 600 | - | +0.77% | - | - |
| 04/04 | 4,480 | 4,530 | 4,455 | 4,530 | +0.67% | 600 | - | +2.37% | - | - |
| 04/03 | 4,600 | 4,650 | 4,470 | 4,500 | +0.56% | 1,600 | - | +1.74% | - | - |
| 04/02 | 4,475 | 4,475 | 4,475 | 4,475 | +1.7% | 200 | - | +1.27% | - | - |
| 03/30 | 4,400 | 4,400 | 4,400 | 4,400 | 0% | 200 | - | -0.23% | - | - |
| 03/29 | 4,400 | 4,400 | 4,400 | 4,400 | +1.73% | 400 | - | 0% | - | - |
| 03/26 | 4,325 | 4,325 | 4,325 | 4,325 | -1.7% | 200 | - | -1.48% | - | - |
| 03/23 | 4,395 | 4,400 | 4,395 | 4,400 | -2.22% | 400 | - | +0.39% | - | - |
| 03/21 | 4,500 | 4,500 | 4,500 | 4,500 | +0.67% | 600 | - | +2.9% | - | - |
| 03/19 | 4,450 | 4,470 | 4,400 | 4,470 | +0.45% | 1,000 | - | +2.55% | - | - |
| 03/16 | 4,445 | 4,450 | 4,445 | 4,450 | +1.71% | 400 | - | +2.39% | - | - |
| 03/15 | 4,385 | 4,385 | 4,375 | 4,375 | +1.86% | 800 | - | +0.78% | - | - |
| 03/14 | 4,225 | 4,295 | 4,225 | 4,295 | +2.63% | 400 | - | -1.04% | - | - |
| 03/13 | 4,185 | 4,185 | 4,185 | 4,185 | +0.12% | 800 | - | -3.77% | - | - |
| 03/12 | 4,400 | 4,400 | 4,150 | 4,180 | -5.11% | 3,400 | - | -4.06% | - | - |
| 03/09 | 4,405 | 4,405 | 4,405 | 4,405 | +0.11% | 200 | - | +1.19% | - | - |
| 03/08 | 4,445 | 4,445 | 4,400 | 4,400 | -0.45% | 800 | - | +1.45% | - | - |
| 03/07 | 4,420 | 4,420 | 4,420 | 4,420 | 0% | 200 | - | +2.29% | - | - |
| 03/06 | 4,405 | 4,420 | 4,350 | 4,420 | +0.45% | 600 | - | +2.7% | - | - |
| 03/05 | 4,400 | 4,400 | 4,400 | 4,400 | +0.57% | 400 | - | +2.64% | - | - |
| 03/01 | 4,375 | 4,375 | 4,375 | 4,375 | -2.78% | 200 | - | +2.44% | - | - |
| 02/29 | 4,600 | 4,600 | 4,455 | 4,500 | -3.12% | 600 | - | +5.73% | - | - |
| 02/27 | 4,605 | 4,650 | 4,605 | 4,645 | +2.88% | 800 | - | +9.66% | - | - |
| 02/24 | 4,500 | 4,515 | 4,440 | 4,515 | +0.33% | 1,200 | - | +7.19% | - | - |
| 02/22 | 4,500 | 4,500 | 4,500 | 4,500 | -1.1% | 400 | - | +7.35% | - | - |
| 02/20 | 4,545 | 4,550 | 4,455 | 4,550 | +1.11% | 1,200 | - | +9.19% | - | - |
| 02/17 | 4,400 | 4,500 | 4,400 | 4,500 | +2.27% | 600 | - | +8.7% | - | - |
| 02/15 | 4,400 | 4,400 | 4,400 | 4,400 | +3.53% | 200 | - | +7% | - | - |
| 02/14 | 4,155 | 4,250 | 4,155 | 4,250 | +2.41% | 800 | - | +4.01% | - | - |
| 02/13 | 4,150 | 4,150 | 4,150 | 4,150 | 0% | 400 | - | +2.07% | - | - |
| 02/10 | 4,150 | 4,150 | 4,150 | 4,150 | 0% | 400 | - | +2.42% | - | - |
| 02/09 | 4,150 | 4,150 | 4,150 | 4,150 | +0.12% | 400 | - | +2.57% | - | - |
| 02/08 | 3,925 | 4,145 | 3,925 | 4,145 | -0.12% | 600 | - | +2.55% | - | - |
| 02/07 | 4,150 | 4,150 | 4,150 | 4,150 | 0% | 600 | - | +2.93% | - | - |
| 02/06 | 4,150 | 4,150 | 4,150 | 4,150 | -4.05% | 200 | - | +3.16% | - | - |
| 01/31 | 4,325 | 4,325 | 4,325 | 4,325 | -0.57% | 200 | 58億8200万 | +7.69% | 7.02 | 0.66 |
| 01/26 | 4,350 | 4,350 | 4,350 | 4,350 | -3.76% | 200 | - | +8.72% | - | - |
| 01/20 | 4,520 | 4,520 | 4,520 | 4,520 | +3.31% | 200 | - | +13.45% | - | - |
| 01/19 | 4,340 | 4,375 | 4,340 | 4,375 | +7.36% | 400 | - | +10.59% | - | - |
| 01/17 | 4,000 | 4,075 | 4,000 | 4,075 | +1.88% | 400 | - | +3.64% | - | - |
| 01/16 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 600 | - | +1.86% | - | - |
| 01/13 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 400 | - | +1.99% | - | - |
| 01/12 | 4,075 | 4,075 | 4,000 | 4,000 | 0% | 400 | - | +2.04% | - | - |
| 01/11 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 200 | - | +2.3% | - | - |
| 01/10 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 200 | - | +2.51% | - | - |
| 01/06 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 200 | - | +2.67% | - | - |
| 01/05 | 4,000 | 4,000 | 4,000 | 4,000 | -0.99% | 200 | - | +2.67% | - | - |
| 2011 |
| 12/30 | 4,040 | 4,040 | 4,040 | 4,040 | +0.5% | 200 | - | +3.72% | - | - |
| 12/26 | 4,020 | 4,020 | 4,020 | 4,020 | +3.88% | 800 | - | +3.26% | - | - |
| 12/22 | 3,870 | 3,870 | 3,870 | 3,870 | 0% | 400 | - | -0.57% | - | - |
| 12/20 | 3,870 | 3,870 | 3,870 | 3,870 | +1.84% | 400 | - | -0.62% | - | - |
| 12/19 | 3,750 | 3,800 | 3,750 | 3,800 | +1.33% | 600 | - | -2.24% | - | - |
| 12/16 | 3,750 | 3,750 | 3,750 | 3,750 | 0% | 400 | - | -3.28% | - | - |
| 12/15 | 3,805 | 3,805 | 3,750 | 3,750 | -1.45% | 400 | - | -3.03% | - | - |
| 12/14 | 3,950 | 3,950 | 3,805 | 3,805 | -4.88% | 400 | - | -1.35% | - | - |
| 12/13 | 4,000 | 4,000 | 4,000 | 4,000 | -1.23% | 200 | - | +4.06% | - | - |
| 12/09 | 4,050 | 4,050 | 4,050 | 4,050 | +3.85% | 200 | - | +5.85% | - | - |
| 12/08 | 3,925 | 3,925 | 3,900 | 3,900 | -0.64% | 400 | - | +2.28% | - | - |
| 12/07 | 3,850 | 3,925 | 3,850 | 3,925 | -1.38% | 600 | - | +3.1% | - | - |
| 12/06 | 3,940 | 3,980 | 3,905 | 3,980 | +1.02% | 600 | - | +4.68% | - | - |
| 12/05 | 3,865 | 3,940 | 3,865 | 3,940 | 0% | 400 | - | +3.74% | - | - |
| 12/02 | 3,940 | 3,940 | 3,940 | 3,940 | +3.68% | 200 | - | +3.77% | - | - |
| 12/01 | 3,720 | 3,800 | 3,720 | 3,800 | +0.13% | 400 | - | +0.16% | - | - |
| 11/29 | 3,795 | 3,795 | 3,795 | 3,795 | -3.8% | 200 | - | 0% | - | - |
| 11/21 | 3,945 | 3,945 | 3,945 | 3,945 | +1.81% | 200 | - | +3.71% | - | - |
| 11/18 | 3,795 | 3,875 | 3,795 | 3,875 | -1.77% | 1,200 | - | +1.89% | - | - |
| 11/15 | 3,945 | 3,945 | 3,945 | 3,945 | +5.2% | 400 | - | +3.68% | - | - |
| 11/11 | 3,750 | 3,750 | 3,750 | 3,750 | -1.32% | 200 | - | -1.37% | - | - |
| 11/10 | 3,800 | 3,800 | 3,800 | 3,800 | -1.3% | 200 | - | -0.26% | - | - |
| 11/09 | 3,850 | 3,850 | 3,850 | 3,850 | -3.75% | 200 | - | +0.92% | - | - |
| 10/26 | 4,000 | 4,000 | 4,000 | 4,000 | +0.63% | 200 | - | +4.77% | - | - |
| 10/21 | 3,975 | 3,975 | 3,975 | 3,975 | -0.38% | 200 | - | +4.22% | - | - |
| 10/20 | 3,990 | 3,990 | 3,990 | 3,990 | -0.25% | 400 | - | +4.67% | - | - |
| 10/19 | 3,925 | 4,000 | 3,925 | 4,000 | +1.91% | 400 | - | +5.04% | - | - |
| 10/17 | 3,925 | 3,925 | 3,925 | 3,925 | +6.8% | 800 | - | +3.24% | - | - |
| 10/14 | 3,550 | 3,675 | 3,550 | 3,675 | +3.52% | 600 | - | -3.54% | - | - |
| 10/13 | 3,550 | 3,550 | 3,550 | 3,550 | +1.43% | 200 | - | -7.29% | - | - |
| 10/12 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 200 | - | -9.09% | - | - |
| 10/06 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 400 | - | -9.56% | - | - |
| 10/05 | 3,505 | 3,505 | 3,500 | 3,500 | -1.41% | 600 | - | -10.03% | - | - |
| 10/04 | 3,625 | 3,625 | 3,510 | 3,550 | -4.7% | 1,000 | - | -9.42% | - | - |
| 09/28 | 3,725 | 3,725 | 3,725 | 3,725 | -0.67% | 200 | - | -5.65% | - | - |
| 09/27 | 3,750 | 3,750 | 3,750 | 3,750 | -1.32% | 200 | - | -5.52% | - | - |
| 09/26 | 3,800 | 3,800 | 3,800 | 3,800 | -1.94% | 200 | - | -4.83% | - | - |
| 09/20 | 3,945 | 3,945 | 3,875 | 3,875 | -0.64% | 600 | - | -3.51% | - | - |
| 09/16 | 3,900 | 3,900 | 3,900 | 3,900 | +0.39% | 400 | - | -3.35% | - | - |
| 09/15 | 3,885 | 3,885 | 3,885 | 3,885 | +1.57% | 200 | - | -4.15% | - | - |
| 09/13 | 3,850 | 3,850 | 3,825 | 3,825 | -4.38% | 1,000 | - | -6.07% | - | - |
