株価チャート
2011/10/19～2012/03/30
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 1,070 | 1,070 | 1,070 | 1,070 | -0.93% | 100 | - | -4.12% | - | - |
| 03/29 | 1,080 | 1,080 | 1,080 | 1,080 | -2.7% | 100 | - | -3.4% | - | - |
| 03/27 | 1,100 | 1,110 | 1,100 | 1,110 | +0.91% | 700 | - | -0.89% | - | - |
| 03/26 | 1,110 | 1,110 | 1,100 | 1,100 | -0.9% | 600 | - | -1.79% | - | - |
| 03/23 | 1,120 | 1,120 | 1,110 | 1,110 | -0.89% | 1,500 | - | -0.89% | - | - |
| 03/22 | 1,110 | 1,130 | 1,110 | 1,120 | +0.9% | 2,200 | - | -0.09% | - | - |
| 03/21 | 1,110 | 1,120 | 1,100 | 1,110 | -0.89% | 1,200 | - | -0.98% | - | - |
| 03/19 | 1,140 | 1,140 | 1,120 | 1,120 | -1.75% | 600 | - | 0% | - | - |
| 03/16 | 1,140 | 1,140 | 1,110 | 1,140 | 0% | 1,700 | - | +1.97% | - | - |
| 03/15 | 1,120 | 1,140 | 1,120 | 1,140 | +1.79% | 1,600 | - | +2.06% | - | - |
| 03/14 | 1,140 | 1,140 | 1,100 | 1,120 | -3.45% | 2,500 | - | +0.45% | - | - |
| 03/13 | 1,130 | 1,160 | 1,130 | 1,160 | +0.87% | 500 | - | +4.04% | - | - |
| 03/12 | 1,160 | 1,170 | 1,130 | 1,150 | +0.88% | 2,600 | - | +3.32% | - | - |
| 03/09 | 1,120 | 1,150 | 1,120 | 1,140 | +3.64% | 800 | - | +2.7% | - | - |
| 03/08 | 1,100 | 1,100 | 1,100 | 1,100 | +1.85% | 200 | - | -0.54% | - | - |
| 03/07 | 1,090 | 1,090 | 1,080 | 1,080 | -0.92% | 3,600 | - | -2.17% | - | - |
| 03/06 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 200 | - | -1.09% | - | - |
| 03/05 | 1,120 | 1,120 | 1,100 | 1,100 | -1.79% | 500 | - | 0% | - | - |
| 03/02 | 1,110 | 1,120 | 1,110 | 1,120 | +1.82% | 500 | - | +2% | - | - |
| 03/01 | 1,120 | 1,120 | 1,100 | 1,100 | -2.65% | 2,300 | - | +0.46% | - | - |
| 02/29 | 1,120 | 1,130 | 1,120 | 1,130 | +3.67% | 900 | - | +3.48% | - | - |
| 02/28 | 1,110 | 1,110 | 1,090 | 1,090 | -3.54% | 800 | - | +0.18% | - | - |
| 02/27 | 1,160 | 1,160 | 1,130 | 1,130 | -0.88% | 200 | - | +4.05% | - | - |
| 02/24 | 1,160 | 1,160 | 1,140 | 1,140 | -1.72% | 1,700 | - | +5.36% | - | - |
| 02/23 | 1,130 | 1,160 | 1,130 | 1,160 | +3.57% | 2,800 | - | +7.61% | - | - |
| 02/22 | 1,110 | 1,120 | 1,110 | 1,120 | +0.9% | 1,000 | - | +4.48% | - | - |
| 02/21 | 1,120 | 1,120 | 1,110 | 1,110 | 0% | 1,200 | - | +4.13% | - | - |
| 02/20 | 1,120 | 1,120 | 1,090 | 1,110 | -0.89% | 1,200 | - | +4.72% | - | - |
| 02/17 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 300 | - | +6.26% | - | - |
| 02/16 | 1,130 | 1,130 | 1,100 | 1,120 | 0% | 600 | - | +6.87% | - | - |
| 02/15 | 1,120 | 1,120 | 1,120 | 1,120 | +3.7% | 500 | - | +7.49% | - | - |
| 02/14 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 100 | - | +4.35% | - | - |
| 02/13 | 1,100 | 1,120 | 1,070 | 1,080 | -2.7% | 1,700 | - | +4.65% | - | - |
| 02/10 | 1,120 | 1,130 | 1,110 | 1,110 | +0.91% | 2,100 | - | +7.98% | - | - |
| 02/09 | 1,100 | 1,100 | 1,100 | 1,100 | -0.9% | 200 | - | +7.42% | - | - |
| 02/08 | 1,110 | 1,120 | 1,100 | 1,110 | -0.89% | 900 | - | +9.04% | - | - |
| 02/07 | 1,060 | 1,160 | 1,060 | 1,120 | +4.67% | 9,000 | - | +10.78% | - | - |
| 02/06 | 1,040 | 1,070 | 1,010 | 1,070 | +2.88% | 2,900 | - | +6.57% | - | - |
| 02/03 | 1,040 | 1,040 | 1,040 | 1,040 | -0.95% | 700 | - | +4% | - | - |
| 02/02 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 500 | - | +5.21% | - | - |
| 02/01 | 1,020 | 1,050 | 1,020 | 1,040 | +0.97% | 500 | - | +4.63% | - | - |
| 01/31 | 1,030 | 1,030 | 1,010 | 1,030 | -0.96% | 1,900 | - | +4.15% | - | - |
| 01/30 | 1,050 | 1,050 | 1,040 | 1,040 | -0.95% | 1,300 | - | +5.48% | - | - |
| 01/27 | 1,040 | 1,100 | 1,030 | 1,050 | +1.94% | 2,700 | - | +6.92% | - | - |
| 01/26 | 1,060 | 1,070 | 1,030 | 1,030 | -0.96% | 4,500 | - | +5.32% | - | - |
| 01/25 | 1,020 | 1,040 | 1,020 | 1,040 | +1.96% | 400 | - | +6.78% | - | - |
| 01/24 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 600 | - | +4.94% | - | - |
| 01/23 | 1,040 | 1,050 | 1,010 | 1,030 | -1.9% | 2,600 | - | +6.19% | - | - |
| 01/20 | 1,000 | 1,050 | 1,000 | 1,050 | +3.96% | 2,700 | - | +8.7% | - | - |
| 01/19 | 1,000 | 1,010 | 1,000 | 1,010 | +3.06% | 700 | - | +4.99% | - | - |
| 01/18 | 960 | 980 | 960 | 980 | +2.08% | 1,100 | - | +2.08% | - | - |
| 01/17 | 960 | 960 | 960 | 960 | +1.05% | 400 | - | -0.1% | - | - |
| 01/16 | 960 | 960 | 940 | 950 | -1.04% | 1,900 | - | -1.35% | - | - |
| 01/13 | 960 | 960 | 960 | 960 | -1.03% | 100 | - | -0.62% | - | - |
| 01/12 | 960 | 970 | 960 | 970 | +1.04% | 500 | - | +0.41% | - | - |
| 01/11 | 920 | 960 | 920 | 960 | -4% | 3,000 | - | -0.31% | - | - |
| 01/10 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 100 | - | +4.17% | - | - |
| 01/06 | 990 | 990 | 990 | 990 | -1% | 400 | - | +3.77% | - | - |
| 01/05 | 980 | 1,000 | 980 | 1,000 | +5.26% | 1,200 | - | +5.37% | - | - |
| 01/04 | 950 | 950 | 950 | 950 | +1.06% | 100 | - | +0.74% | - | - |
| 2011 |
| 12/30 | 940 | 940 | 940 | 940 | 0% | 100 | - | +0.11% | - | - |
| 12/29 | 940 | 940 | 940 | 940 | -4.08% | 100 | - | +0.43% | - | - |
| 12/28 | 980 | 980 | 980 | 980 | 0% | 6,800 | - | +5.04% | - | - |
| 12/27 | 940 | 980 | 940 | 980 | +4.26% | 800 | - | +5.49% | - | - |
| 12/26 | 940 | 940 | 940 | 940 | +1.08% | 700 | - | +1.73% | - | - |
| 12/22 | 940 | 940 | 930 | 930 | -2.11% | 600 | - | +0.98% | - | - |
| 12/21 | 950 | 950 | 950 | 950 | +1.06% | 100 | - | +3.26% | - | - |
| 12/20 | 940 | 940 | 940 | 940 | 0% | 200 | - | +2.4% | - | - |
| 12/19 | 930 | 950 | 930 | 940 | -1.05% | 700 | - | +2.62% | - | - |
| 12/16 | 950 | 950 | 950 | 950 | -2.06% | 200 | - | +3.94% | - | - |
| 12/14 | 970 | 980 | 970 | 970 | 0% | 500 | - | +6.36% | - | - |
| 12/13 | 920 | 990 | 920 | 970 | +4.3% | 1,500 | - | +6.59% | - | - |
| 12/12 | 930 | 930 | 930 | 930 | -3.13% | 300 | - | +2.42% | - | - |
| 12/09 | 960 | 960 | 950 | 960 | 0% | 1,900 | - | +6.19% | - | - |
| 12/08 | 980 | 980 | 940 | 960 | -4% | 600 | - | +6.79% | - | - |
| 12/06 | 990 | 1,000 | 990 | 1,000 | -0.99% | 500 | - | +11.86% | - | - |
| 12/05 | 1,050 | 1,050 | 1,010 | 1,010 | -2.88% | 2,800 | - | +13.74% | - | - |
| 12/02 | 930 | 1,040 | 930 | 1,040 | +9.47% | 5,500 | - | +17.91% | - | - |
| 12/01 | 920 | 960 | 920 | 950 | +5.56% | 1,700 | - | +8.45% | - | - |
| 11/30 | 890 | 940 | 890 | 900 | +2.27% | 2,200 | - | +2.97% | - | - |
| 11/29 | 860 | 880 | 860 | 880 | +3.53% | 1,100 | - | +0.8% | - | - |
| 11/28 | 840 | 850 | 840 | 850 | -1.16% | 300 | - | -2.52% | - | - |
| 11/25 | 860 | 860 | 860 | 860 | +1.18% | 100 | - | -1.38% | - | - |
| 11/24 | 850 | 850 | 850 | 850 | -1.16% | 100 | - | -2.3% | - | - |
| 11/22 | 810 | 860 | 810 | 860 | +1.18% | 300 | - | -1.15% | - | - |
| 11/21 | 850 | 850 | 850 | 850 | -3.41% | 300 | - | -2.3% | - | - |
| 11/17 | 880 | 880 | 880 | 880 | +1.15% | 300 | - | +1.15% | - | - |
| 11/16 | 870 | 910 | 870 | 870 | +1.16% | 1,100 | - | 0% | - | - |
| 11/15 | 860 | 860 | 860 | 860 | 0% | 400 | - | -1.26% | - | - |
| 11/14 | 900 | 900 | 840 | 860 | -5.49% | 1,400 | - | -1.49% | - | - |
| 11/11 | 910 | 920 | 910 | 910 | +2.25% | 500 | - | +3.88% | - | - |
| 11/07 | 900 | 900 | 890 | 890 | -1.11% | 800 | - | +1.48% | - | - |
| 11/01 | 900 | 900 | 900 | 900 | 0% | 500 | - | +2.51% | - | - |
| 10/31 | 910 | 910 | 900 | 900 | +1.12% | 300 | - | +2.27% | - | - |
| 10/28 | 900 | 900 | 890 | 890 | -2.2% | 1,300 | - | +1.14% | - | - |
| 10/27 | 920 | 920 | 910 | 910 | -1.09% | 900 | - | +3.29% | - | - |
| 10/26 | 870 | 940 | 870 | 920 | +9.52% | 1,500 | - | +4.31% | - | - |
| 10/24 | 840 | 840 | 840 | 840 | 0% | 100 | - | -4.76% | - | - |
| 10/20 | 830 | 840 | 820 | 840 | 0% | 400 | - | -5.3% | - | - |
| 10/19 | 850 | 850 | 840 | 840 | 0% | 500 | - | -5.83% | - | - |
