株価チャート
2011/09/29～2012/03/30
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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 4,150 | 4,170 | 4,150 | 4,170 | -2.57% | 500 | - | -2.52% | - | - |
| 03/28 | 4,060 | 4,280 | 4,040 | 4,280 | -0.7% | 500 | - | +0.05% | - | - |
| 03/27 | 4,310 | 4,310 | 4,310 | 4,310 | -1.37% | 300 | - | +0.94% | - | - |
| 03/26 | 4,380 | 4,380 | 4,370 | 4,370 | 0% | 900 | - | +2.53% | - | - |
| 03/23 | 4,520 | 4,520 | 4,350 | 4,370 | -2.89% | 700 | - | +2.78% | - | - |
| 03/22 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | - | +6.08% | - | - |
| 03/21 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 500 | - | +6.48% | - | - |
| 03/16 | 4,330 | 4,500 | 4,330 | 4,500 | +4.65% | 500 | - | +6.89% | - | - |
| 03/15 | 4,300 | 4,300 | 4,300 | 4,300 | -1.15% | 100 | - | +2.38% | - | - |
| 03/14 | 4,280 | 4,350 | 4,280 | 4,350 | +1.64% | 900 | - | +3.62% | - | - |
| 03/13 | 4,280 | 4,280 | 4,280 | 4,280 | +1.42% | 400 | - | +2.05% | - | - |
| 03/12 | 4,290 | 4,290 | 4,220 | 4,220 | -0.71% | 300 | - | +0.72% | - | - |
| 03/09 | 4,210 | 4,250 | 4,210 | 4,250 | -0.93% | 300 | - | +1.55% | - | - |
| 03/07 | 4,290 | 4,290 | 4,290 | 4,290 | -0.23% | 100 | - | +2.68% | - | - |
| 03/05 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 100 | - | +3.14% | - | - |
| 03/01 | 4,290 | 4,300 | 4,290 | 4,300 | +0.94% | 200 | - | +3.34% | - | - |
| 02/29 | 4,260 | 4,260 | 4,260 | 4,260 | +2.16% | 300 | - | +2.58% | - | - |
| 02/28 | 4,250 | 4,250 | 4,170 | 4,170 | -0.48% | 1,200 | - | +0.53% | - | - |
| 02/24 | 4,190 | 4,190 | 4,190 | 4,190 | 0% | 200 | - | +1.06% | - | - |
| 02/21 | 4,220 | 4,220 | 4,190 | 4,190 | 0% | 300 | - | +1.16% | - | - |
| 02/20 | 4,190 | 4,190 | 4,190 | 4,190 | 0% | 600 | - | +1.26% | - | - |
| 02/17 | 4,170 | 4,190 | 4,170 | 4,190 | -0.24% | 400 | - | +1.26% | - | - |
| 02/16 | 4,180 | 4,200 | 4,180 | 4,200 | +0.96% | 200 | - | +1.55% | - | - |
| 02/15 | 4,180 | 4,180 | 4,160 | 4,160 | +0.97% | 200 | - | +0.63% | - | - |
| 02/13 | 4,120 | 4,120 | 4,120 | 4,120 | -0.72% | 300 | - | -0.34% | - | - |
| 02/09 | 4,130 | 4,150 | 4,130 | 4,150 | +1.22% | 200 | - | +0.34% | - | - |
| 02/07 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 1,000 | - | -0.82% | - | - |
| 02/06 | 4,140 | 4,140 | 4,100 | 4,100 | -0.24% | 400 | - | -0.82% | - | - |
| 02/03 | 4,110 | 4,110 | 4,110 | 4,110 | -0.24% | 100 | - | -0.58% | - | - |
| 02/01 | 4,120 | 4,120 | 4,120 | 4,120 | +0.49% | 300 | - | -0.39% | - | - |
| 01/31 | 4,100 | 4,100 | 4,100 | 4,100 | -0.49% | 500 | - | -0.77% | - | - |
| 01/30 | 4,120 | 4,120 | 4,120 | 4,120 | -3.06% | 200 | - | -0.19% | - | - |
| 01/26 | 4,250 | 4,250 | 4,250 | 4,250 | 0% | 1,200 | - | +3.08% | - | - |
| 01/25 | 4,250 | 4,290 | 4,250 | 4,250 | 0% | 1,000 | - | +3.33% | - | - |
| 01/24 | 4,250 | 4,250 | 4,250 | 4,250 | +1.92% | 100 | - | +3.58% | - | - |
| 01/23 | 4,140 | 4,170 | 4,100 | 4,170 | +1.71% | 1,100 | - | +1.83% | - | - |
| 01/20 | 4,090 | 4,100 | 4,080 | 4,100 | +0.49% | 400 | - | +0.34% | - | - |
| 01/19 | 4,080 | 4,080 | 4,080 | 4,080 | +0.49% | 100 | - | -0.1% | - | - |
| 01/18 | 4,100 | 4,100 | 4,060 | 4,060 | -0.98% | 1,200 | - | -0.49% | - | - |
| 01/17 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 100 | - | +0.66% | - | - |
| 01/16 | 4,120 | 4,120 | 4,100 | 4,100 | -0.97% | 200 | - | +0.91% | - | - |
| 01/13 | 4,100 | 4,140 | 4,060 | 4,140 | +0.98% | 1,100 | - | +2.17% | - | - |
| 01/12 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 100 | - | +1.49% | - | - |
| 01/11 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 100 | - | +1.79% | - | - |
| 01/10 | 4,180 | 4,180 | 4,100 | 4,100 | -1.91% | 200 | - | +2.09% | - | - |
| 01/06 | 4,100 | 4,180 | 4,100 | 4,180 | +0.97% | 200 | - | +4.4% | - | - |
| 01/05 | 4,140 | 4,140 | 4,140 | 4,140 | -0.24% | 200 | - | +3.81% | - | - |
| 01/04 | 4,150 | 4,150 | 4,150 | 4,150 | -0.48% | 100 | - | +4.4% | - | - |
| 2011 |
| 12/28 | 4,170 | 4,170 | 4,170 | 4,170 | 0% | 100 | - | +5.14% | - | - |
| 12/27 | 4,160 | 4,170 | 4,160 | 4,170 | +1.71% | 200 | - | +5.38% | - | - |
| 12/21 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 100 | - | +3.85% | - | - |
| 12/20 | 4,090 | 4,150 | 4,090 | 4,100 | +0.24% | 1,700 | - | +4.09% | - | - |
| 12/19 | 4,120 | 4,120 | 4,090 | 4,090 | -1.68% | 300 | - | +4.04% | - | - |
| 12/16 | 4,060 | 4,160 | 4,030 | 4,160 | +3.74% | 800 | - | +6.04% | - | - |
| 12/14 | 4,010 | 4,010 | 4,010 | 4,010 | +0.25% | 300 | - | +2.45% | - | - |
| 12/13 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | - | +2.25% | - | - |
| 12/12 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | - | +2.35% | - | - |
| 12/09 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 100 | - | +2.49% | - | - |
| 12/07 | 4,050 | 4,050 | 4,000 | 4,000 | -1.23% | 1,000 | - | +2.54% | - | - |
| 12/06 | 4,000 | 4,050 | 4,000 | 4,050 | +2.53% | 300 | - | +3.87% | - | - |
| 12/05 | 4,000 | 4,000 | 3,950 | 3,950 | -2.71% | 400 | - | +1.41% | - | - |
| 12/02 | 4,000 | 4,060 | 4,000 | 4,060 | +2.53% | 200 | - | +4.24% | - | - |
| 12/01 | 3,910 | 3,970 | 3,910 | 3,960 | +1.54% | 500 | - | +1.83% | - | - |
| 11/30 | 3,880 | 3,900 | 3,880 | 3,900 | +1.56% | 300 | - | +0.33% | - | - |
| 11/28 | 3,840 | 3,840 | 3,840 | 3,840 | 0% | 500 | - | -1.21% | - | - |
| 11/25 | 3,850 | 3,850 | 3,840 | 3,840 | 0% | 300 | - | -1.26% | - | - |
| 11/24 | 3,800 | 3,840 | 3,800 | 3,840 | +1.05% | 500 | - | -1.31% | - | - |
| 11/22 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 200 | - | -2.44% | - | - |
| 11/21 | 3,800 | 3,800 | 3,800 | 3,800 | +0.53% | 200 | - | -2.59% | - | - |
| 11/18 | 3,780 | 3,780 | 3,780 | 3,780 | -0.53% | 100 | - | -3.3% | - | - |
| 11/17 | 3,800 | 3,810 | 3,800 | 3,800 | -0.26% | 900 | - | -2.99% | - | - |
| 11/16 | 3,820 | 3,820 | 3,810 | 3,810 | -2.81% | 600 | - | -2.91% | - | - |
| 11/11 | 3,920 | 3,920 | 3,920 | 3,920 | -0.76% | 100 | - | -0.33% | - | - |
| 11/10 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 100 | - | +0.3% | - | - |
| 11/09 | 3,870 | 3,950 | 3,870 | 3,950 | +2.07% | 200 | - | +0.2% | - | - |
| 11/08 | 3,870 | 3,870 | 3,870 | 3,870 | -0.51% | 200 | - | -1.9% | - | - |
| 11/07 | 3,890 | 3,890 | 3,890 | 3,890 | -0.26% | 300 | - | -1.62% | - | - |
| 11/04 | 3,900 | 3,900 | 3,900 | 3,900 | -0.76% | 300 | - | -1.71% | - | - |
| 11/02 | 3,900 | 3,930 | 3,900 | 3,930 | -0.51% | 200 | - | -1.31% | - | - |
| 11/01 | 3,950 | 3,950 | 3,950 | 3,950 | +1.02% | 100 | - | -1.1% | - | - |
| 10/31 | 3,900 | 3,910 | 3,900 | 3,910 | +0.77% | 300 | - | -2.4% | - | - |
| 10/28 | 3,880 | 3,880 | 3,880 | 3,880 | -1.77% | 500 | - | -3.39% | - | - |
| 10/27 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 100 | - | -1.89% | - | - |
| 10/26 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 400 | - | -2.18% | - | - |
| 10/25 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 200 | - | -2.4% | - | - |
| 10/24 | 3,920 | 3,950 | 3,920 | 3,950 | +1.02% | 400 | - | -2.59% | - | - |
| 10/21 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 500 | - | -3.77% | - | - |
| 10/20 | 3,900 | 3,910 | 3,900 | 3,910 | +0.26% | 300 | - | -4% | - | - |
| 10/19 | 3,900 | 3,910 | 3,900 | 3,900 | +0.26% | 500 | - | -4.55% | - | - |
| 10/18 | 3,880 | 3,890 | 3,880 | 3,890 | 0% | 1,200 | - | -5.03% | - | - |
| 10/17 | 3,910 | 3,930 | 3,890 | 3,890 | -1.27% | 1,100 | - | -5.35% | - | - |
| 10/14 | 3,940 | 3,940 | 3,940 | 3,940 | 0% | 400 | - | -4.51% | - | - |
| 10/13 | 3,940 | 3,940 | 3,940 | 3,940 | -1.5% | 500 | - | -4.85% | - | - |
| 10/12 | 4,000 | 4,000 | 4,000 | 4,000 | +0.5% | 300 | - | -3.8% | - | - |
| 10/07 | 3,990 | 3,990 | 3,980 | 3,980 | -0.25% | 300 | - | -4.6% | - | - |
| 10/05 | 3,990 | 3,990 | 3,990 | 3,990 | -0.99% | 400 | - | -4.73% | - | - |
| 10/04 | 4,030 | 4,030 | 4,030 | 4,030 | 0% | 400 | - | -4% | - | - |
| 10/03 | 4,040 | 4,040 | 4,030 | 4,030 | -0.74% | 200 | - | -4.34% | - | - |
| 09/30 | 3,940 | 4,060 | 3,940 | 4,060 | +1% | 500 | 44億6600万 | -3.93% | 34.39 | 0.33 |
| 09/29 | 4,020 | 4,020 | 4,020 | 4,020 | -1.95% | 100 | - | -4.92% | - | - |
