株価チャート
2011/08/30～2012/03/30
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 | 1,210 | 1,210 | 1,200 | 1,200 | 0% | 300 | - | -4.61% | - | - |
| 03/29 | 1,230 | 1,230 | 1,200 | 1,200 | -4.76% | 600 | - | -4.61% | - | - |
| 03/28 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 100 | - | +0.32% | - | - |
| 03/27 | 1,260 | 1,260 | 1,260 | 1,260 | -3.08% | 100 | - | +0.56% | - | - |
| 03/23 | 1,330 | 1,350 | 1,300 | 1,300 | -2.26% | 500 | - | +4% | - | - |
| 03/22 | 1,300 | 1,330 | 1,300 | 1,330 | +3.91% | 600 | - | +6.83% | - | - |
| 03/21 | 1,310 | 1,310 | 1,280 | 1,280 | -2.29% | 600 | - | +3.31% | - | - |
| 03/19 | 1,320 | 1,320 | 1,310 | 1,310 | -2.96% | 200 | - | +6.07% | - | - |
| 03/16 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 1,300 | - | +9.93% | - | - |
| 03/15 | 1,370 | 1,370 | 1,350 | 1,350 | +2.27% | 1,000 | - | +10.66% | - | - |
| 03/14 | 1,290 | 1,430 | 1,290 | 1,320 | +3.13% | 2,200 | - | +8.82% | - | - |
| 03/13 | 1,280 | 1,280 | 1,280 | 1,280 | +0.79% | 200 | - | +6.14% | - | - |
| 03/12 | 1,250 | 1,270 | 1,250 | 1,270 | +4.1% | 400 | - | +5.66% | - | - |
| 03/08 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 100 | - | +2.01% | - | - |
| 03/07 | 1,220 | 1,220 | 1,220 | 1,220 | -2.4% | 200 | - | +1.84% | - | - |
| 03/06 | 1,250 | 1,250 | 1,250 | 1,250 | -3.1% | 100 | - | +4.6% | - | - |
| 03/05 | 1,220 | 1,290 | 1,220 | 1,290 | +4.88% | 1,000 | - | +8.22% | - | - |
| 03/02 | 1,250 | 1,250 | 1,230 | 1,230 | -3.91% | 200 | - | +3.8% | - | - |
| 03/01 | 1,260 | 1,280 | 1,260 | 1,280 | +4.07% | 1,100 | - | +8.47% | - | - |
| 02/29 | 1,210 | 1,260 | 1,210 | 1,230 | +2.5% | 1,500 | - | +5.04% | - | - |
| 02/28 | 1,200 | 1,200 | 1,200 | 1,200 | -2.44% | 300 | - | +3.09% | - | - |
| 02/27 | 1,230 | 1,230 | 1,220 | 1,230 | -2.38% | 700 | - | +6.22% | - | - |
| 02/24 | 1,180 | 1,260 | 1,180 | 1,260 | +7.69% | 1,000 | - | +9.57% | - | - |
| 02/23 | 1,150 | 1,180 | 1,150 | 1,170 | +0.86% | 900 | - | +2.36% | - | - |
| 02/22 | 1,190 | 1,190 | 1,140 | 1,160 | -2.52% | 1,100 | - | +1.75% | - | - |
| 02/21 | 1,140 | 1,190 | 1,140 | 1,190 | +1.71% | 200 | - | +4.94% | - | - |
| 02/20 | 1,160 | 1,170 | 1,160 | 1,170 | 0% | 700 | - | +3.72% | - | - |
| 02/17 | 1,160 | 1,170 | 1,160 | 1,170 | -1.68% | 700 | - | +4.28% | - | - |
| 02/16 | 1,190 | 1,190 | 1,190 | 1,190 | +1.71% | 100 | - | +6.63% | - | - |
| 02/15 | 1,170 | 1,170 | 1,170 | 1,170 | -0.85% | 2,000 | - | +5.41% | - | - |
| 02/10 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 100 | - | +6.69% | - | - |
| 02/09 | 1,180 | 1,190 | 1,130 | 1,180 | +4.42% | 1,200 | - | +7.18% | - | - |
| 02/07 | 1,130 | 1,140 | 1,130 | 1,130 | -3.42% | 500 | - | +3.01% | - | - |
| 02/06 | 1,140 | 1,170 | 1,130 | 1,170 | 0% | 1,000 | - | +6.75% | - | - |
| 02/03 | 1,140 | 1,170 | 1,120 | 1,170 | +3.54% | 400 | - | +7.04% | - | - |
| 02/02 | 1,150 | 1,150 | 1,130 | 1,130 | -4.24% | 300 | - | +3.57% | - | - |
| 02/01 | 1,180 | 1,180 | 1,180 | 1,180 | +4.42% | 100 | - | +8.46% | - | - |
| 01/31 | 1,130 | 1,130 | 1,130 | 1,130 | -10.32% | 100 | - | +4.24% | - | - |
| 01/25 | 1,260 | 1,260 | 1,260 | 1,260 | +8.62% | 200 | - | +16.56% | - | - |
| 01/24 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 600 | - | +8.21% | - | - |
| 01/23 | 1,160 | 1,160 | 1,160 | 1,160 | +2.65% | 100 | - | +8.82% | - | - |
| 01/20 | 1,130 | 1,130 | 1,130 | 1,130 | +2.73% | 100 | - | +6.6% | - | - |
| 01/19 | 1,100 | 1,100 | 1,100 | 1,100 | +4.76% | 300 | - | +3.97% | - | - |
| 01/18 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | - | -0.76% | - | - |
| 01/17 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | - | -0.85% | - | - |
| 01/12 | 1,080 | 1,080 | 1,050 | 1,050 | 0% | 200 | - | -1.32% | - | - |
| 01/11 | 1,050 | 1,050 | 1,050 | 1,050 | -2.78% | 400 | - | -1.5% | - | - |
| 01/05 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 100 | - | +1.22% | - | - |
| 01/04 | 1,070 | 1,080 | 1,070 | 1,080 | +5.88% | 200 | - | +1.12% | - | - |
| 2011 |
| 12/30 | 1,020 | 1,020 | 1,020 | 1,020 | -2.86% | 100 | - | -4.49% | - | - |
| 12/29 | 1,050 | 1,050 | 1,020 | 1,050 | +2.94% | 1,200 | - | -1.87% | - | - |
| 12/28 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 500 | - | -5.03% | - | - |
| 12/27 | 1,020 | 1,020 | 1,020 | 1,020 | -1.92% | 200 | - | -5.38% | - | - |
| 12/26 | 1,010 | 1,040 | 1,010 | 1,040 | -1.89% | 1,000 | - | -3.88% | - | - |
| 12/22 | 1,060 | 1,060 | 1,060 | 1,060 | +0.95% | 200 | - | -2.21% | - | - |
| 12/21 | 1,040 | 1,050 | 1,040 | 1,050 | -2.78% | 300 | - | -3.31% | - | - |
| 12/19 | 1,080 | 1,080 | 1,080 | 1,080 | -2.7% | 200 | - | -0.74% | - | - |
| 12/14 | 1,080 | 1,110 | 1,080 | 1,110 | +0.91% | 2,300 | - | +1.93% | - | - |
| 12/12 | 1,080 | 1,100 | 1,080 | 1,100 | -0.9% | 300 | - | +1.1% | - | - |
| 12/09 | 1,100 | 1,110 | 1,100 | 1,110 | +5.71% | 200 | - | +1.93% | - | - |
| 12/08 | 1,060 | 1,060 | 1,050 | 1,050 | -3.67% | 600 | - | -3.58% | - | - |
| 12/05 | 1,090 | 1,100 | 1,090 | 1,090 | +3.81% | 600 | - | -0.09% | - | - |
| 12/02 | 1,050 | 1,050 | 1,050 | 1,050 | +1.94% | 200 | - | -3.76% | - | - |
| 12/01 | 1,040 | 1,060 | 1,030 | 1,030 | +0.98% | 300 | - | -5.76% | - | - |
| 11/30 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 200 | - | -6.93% | - | - |
| 11/25 | 1,090 | 1,090 | 1,020 | 1,020 | -5.56% | 300 | - | -7.36% | - | - |
| 11/16 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 100 | - | -2.61% | - | - |
| 11/09 | 1,080 | 1,080 | 1,080 | 1,080 | -0.92% | 100 | - | -2.79% | - | - |
| 11/08 | 1,090 | 1,090 | 1,090 | 1,090 | -7.63% | 400 | - | -2.15% | - | - |
| 11/04 | 1,080 | 1,180 | 1,080 | 1,180 | +8.26% | 600 | - | +5.73% | - | - |
| 11/02 | 1,090 | 1,090 | 1,090 | 1,090 | +0.93% | 300 | - | -2.15% | - | - |
| 10/31 | 1,080 | 1,080 | 1,080 | 1,080 | -1.82% | 100 | - | -3.23% | - | - |
| 10/28 | 1,100 | 1,100 | 1,100 | 1,100 | +1.85% | 100 | - | -1.7% | - | - |
| 10/27 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 100 | - | -3.66% | - | - |
| 10/26 | 1,050 | 1,080 | 1,050 | 1,080 | -4.42% | 800 | - | -3.83% | - | - |
| 10/25 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 100 | - | +0.27% | - | - |
| 10/19 | 1,130 | 1,130 | 1,130 | 1,130 | +0.89% | 200 | - | +0.18% | - | - |
| 10/18 | 1,120 | 1,120 | 1,120 | 1,120 | +1.82% | 100 | - | -0.88% | - | - |
| 10/14 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | - | -2.83% | - | - |
| 10/12 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | - | -3% | - | - |
| 10/11 | 1,080 | 1,100 | 1,080 | 1,100 | -0.9% | 200 | - | -3.25% | - | - |
| 10/07 | 1,090 | 1,190 | 1,090 | 1,110 | +1.83% | 900 | - | -2.72% | - | - |
| 10/06 | 1,090 | 1,090 | 1,090 | 1,090 | -2.68% | 200 | - | -4.8% | - | - |
| 10/05 | 1,100 | 1,120 | 1,100 | 1,120 | +1.82% | 200 | - | -2.61% | - | - |
| 10/04 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | - | -4.84% | - | - |
| 10/03 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | - | -5.25% | - | - |
| 09/30 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | 12億3200万 | -5.58% | - | 0.82 |
| 09/29 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | - | -6.22% | - | - |
| 09/28 | 1,100 | 1,110 | 1,100 | 1,100 | -3.51% | 600 | - | -7.02% | - | - |
| 09/27 | 1,140 | 1,140 | 1,140 | 1,140 | -6.56% | 100 | - | -4.44% | - | - |
| 09/22 | 1,220 | 1,220 | 1,220 | 1,220 | +7.02% | 200 | - | +1.58% | - | - |
| 09/16 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 100 | - | -5.47% | - | - |
| 09/15 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 200 | - | -6.25% | - | - |
| 09/14 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 100 | - | -6.86% | - | - |
| 09/13 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 100 | - | -7.39% | - | - |
| 09/09 | 1,140 | 1,140 | 1,140 | 1,140 | -0.87% | 100 | - | -7.99% | - | - |
| 09/08 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 100 | - | -7.78% | - | - |
| 09/06 | 1,150 | 1,150 | 1,150 | 1,150 | +0.88% | 300 | - | -8.44% | - | - |
| 08/31 | 1,140 | 1,140 | 1,140 | 1,140 | -3.39% | 600 | - | -10.02% | - | - |
| 08/30 | 1,180 | 1,180 | 1,180 | 1,180 | +3.51% | 100 | - | -7.52% | - | - |
