株価チャート
2011/07/27～2012/03/30
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 1,440 | 1,440 | 1,440 | 1,440 | -3.36% | 100 | - | +5.88% | - | - |
| 03/26 | 1,480 | 1,490 | 1,480 | 1,490 | +0.68% | 300 | - | +10.37% | - | - |
| 03/22 | 1,500 | 1,500 | 1,480 | 1,480 | -4.52% | 300 | - | +10.53% | - | - |
| 03/21 | 1,550 | 1,550 | 1,550 | 1,550 | +1.31% | 100 | - | +16.63% | - | - |
| 03/19 | 1,510 | 1,530 | 1,510 | 1,530 | +1.32% | 600 | - | +16.26% | - | - |
| 03/15 | 1,510 | 1,550 | 1,510 | 1,510 | +0.67% | 800 | - | +15.8% | - | - |
| 03/14 | 1,500 | 1,500 | 1,500 | 1,500 | -0.66% | 2,400 | - | +16.1% | - | - |
| 03/12 | 1,560 | 1,560 | 1,480 | 1,510 | +2.72% | 1,300 | - | +17.88% | - | - |
| 03/09 | 1,450 | 1,540 | 1,430 | 1,470 | +6.52% | 8,900 | - | +15.57% | - | - |
| 03/08 | 1,350 | 1,450 | 1,350 | 1,380 | +3.76% | 2,800 | - | +9.18% | - | - |
| 03/07 | 1,340 | 1,340 | 1,320 | 1,330 | -1.48% | 400 | - | +5.56% | - | - |
| 03/06 | 1,360 | 1,360 | 1,350 | 1,350 | 0% | 300 | - | +7.4% | - | - |
| 03/05 | 1,350 | 1,350 | 1,350 | 1,350 | +3.85% | 100 | - | +7.74% | - | - |
| 03/01 | 1,400 | 1,400 | 1,300 | 1,300 | -9.09% | 1,400 | - | +3.92% | - | - |
| 02/27 | 1,400 | 1,430 | 1,400 | 1,430 | +6.72% | 1,800 | - | +14.4% | - | - |
| 02/24 | 1,350 | 1,370 | 1,330 | 1,340 | -0.74% | 500 | - | +7.72% | - | - |
| 02/23 | 1,240 | 1,370 | 1,240 | 1,350 | +9.76% | 9,200 | - | +8.7% | - | - |
| 02/22 | 1,220 | 1,230 | 1,220 | 1,230 | +1.65% | 200 | - | -0.81% | - | - |
| 02/21 | 1,220 | 1,220 | 1,210 | 1,210 | -0.82% | 500 | - | -2.73% | - | - |
| 02/20 | 1,230 | 1,250 | 1,210 | 1,220 | +1.67% | 1,100 | - | -2.24% | - | - |
| 02/17 | 1,210 | 1,210 | 1,200 | 1,200 | -0.83% | 800 | - | -4% | - | - |
| 02/16 | 1,210 | 1,230 | 1,200 | 1,210 | -1.63% | 3,600 | - | -3.51% | - | - |
| 02/15 | 1,200 | 1,230 | 1,200 | 1,230 | +2.5% | 900 | - | -2.23% | - | - |
| 02/14 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 800 | - | -4.91% | - | - |
| 02/13 | 1,200 | 1,200 | 1,190 | 1,190 | 0% | 1,500 | - | -6.23% | - | - |
| 02/10 | 1,200 | 1,200 | 1,190 | 1,190 | -1.65% | 3,800 | - | -6.67% | - | - |
| 02/09 | 1,220 | 1,220 | 1,210 | 1,210 | -2.42% | 1,500 | - | -5.47% | - | - |
| 02/08 | 1,220 | 1,240 | 1,210 | 1,240 | +1.64% | 1,900 | - | -3.43% | - | - |
| 02/07 | 1,220 | 1,220 | 1,210 | 1,220 | 0% | 800 | - | -5.21% | - | - |
| 02/06 | 1,250 | 1,250 | 1,220 | 1,220 | 0% | 2,500 | - | -5.65% | - | - |
| 02/03 | 1,230 | 1,230 | 1,220 | 1,220 | 0% | 2,100 | - | -5.57% | - | - |
| 02/02 | 1,250 | 1,260 | 1,220 | 1,220 | -5.43% | 1,400 | - | -5.86% | - | - |
| 01/25 | 1,290 | 1,290 | 1,290 | 1,290 | +0.78% | 100 | - | -0.77% | - | - |
| 01/23 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 200 | - | -1.61% | - | - |
| 01/20 | 1,260 | 1,280 | 1,240 | 1,280 | +2.4% | 500 | - | -1.61% | - | - |
| 01/18 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | - | -4.14% | - | - |
| 01/17 | 1,270 | 1,270 | 1,250 | 1,250 | -3.1% | 200 | - | -4.14% | - | - |
| 01/11 | 1,280 | 1,290 | 1,280 | 1,290 | +0.78% | 200 | - | -1.38% | - | - |
| 01/06 | 1,280 | 1,280 | 1,280 | 1,280 | -0.78% | 100 | - | -2.29% | - | - |
| 01/04 | 1,270 | 1,290 | 1,270 | 1,290 | 0% | 400 | - | -1.75% | - | - |
| 2011 |
| 12/30 | 1,290 | 1,290 | 1,290 | 1,290 | -0.77% | 100 | - | -1.98% | - | - |
| 12/29 | 1,270 | 1,300 | 1,250 | 1,300 | -1.52% | 1,900 | - | -1.44% | - | - |
| 12/27 | 1,320 | 1,320 | 1,320 | 1,320 | +1.54% | 200 | - | -0.38% | - | - |
| 12/26 | 1,250 | 1,300 | 1,230 | 1,300 | +1.56% | 1,000 | - | -2.26% | - | - |
| 12/22 | 1,280 | 1,280 | 1,280 | 1,280 | -1.54% | 100 | - | -4.05% | - | - |
| 12/21 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | - | -3.13% | - | - |
| 12/20 | 1,350 | 1,350 | 1,300 | 1,300 | -3.7% | 400 | - | -3.42% | - | - |
| 12/19 | 1,350 | 1,350 | 1,350 | 1,350 | -0.74% | 100 | - | -0.07% | - | - |
| 12/14 | 1,340 | 1,360 | 1,340 | 1,360 | +1.49% | 400 | - | +0.52% | - | - |
| 12/13 | 1,350 | 1,350 | 1,340 | 1,340 | +0.75% | 200 | - | -0.89% | - | - |
| 12/12 | 1,300 | 1,330 | 1,280 | 1,330 | +2.31% | 600 | - | -1.7% | - | - |
| 12/08 | 1,300 | 1,300 | 1,300 | 1,300 | -1.52% | 100 | - | -4.34% | - | - |
| 12/07 | 1,300 | 1,320 | 1,300 | 1,320 | -3.65% | 200 | - | -3.23% | - | - |
| 12/06 | 1,270 | 1,370 | 1,270 | 1,370 | +14.17% | 1,000 | - | +0.29% | - | - |
| 12/05 | 1,270 | 1,270 | 1,200 | 1,200 | -9.09% | 500 | - | -11.96% | - | - |
| 12/01 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 100 | - | -3.58% | - | - |
| 11/30 | 1,320 | 1,320 | 1,320 | 1,320 | +1.54% | 100 | - | -3.79% | - | - |
| 11/29 | 1,300 | 1,300 | 1,300 | 1,300 | +1.56% | 100 | - | -5.39% | - | - |
| 11/24 | 1,270 | 1,280 | 1,270 | 1,280 | -5.88% | 200 | - | -7.11% | - | - |
| 11/14 | 1,260 | 1,360 | 1,260 | 1,360 | +7.94% | 400 | - | -1.88% | - | - |
| 11/11 | 1,350 | 1,350 | 1,260 | 1,260 | -5.26% | 600 | - | -9.42% | - | - |
| 11/10 | 1,350 | 1,350 | 1,330 | 1,330 | -1.48% | 200 | - | -5% | - | - |
| 11/09 | 1,350 | 1,350 | 1,350 | 1,350 | -0.74% | 100 | - | -4.12% | - | - |
| 11/04 | 1,360 | 1,360 | 1,360 | 1,360 | +0.74% | 800 | - | -3.82% | - | - |
| 11/02 | 1,380 | 1,380 | 1,350 | 1,350 | -2.17% | 300 | - | -4.73% | - | - |
| 11/01 | 1,380 | 1,380 | 1,380 | 1,380 | -4.83% | 100 | - | -2.89% | - | - |
| 10/21 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | - | +1.83% | - | - |
| 10/20 | 1,450 | 1,450 | 1,450 | 1,450 | +3.57% | 100 | - | +1.61% | - | - |
| 10/19 | 1,400 | 1,400 | 1,400 | 1,400 | -4.11% | 100 | - | -2.03% | - | - |
| 10/18 | 1,460 | 1,460 | 1,460 | 1,460 | +2.82% | 300 | - | +2.1% | - | - |
| 10/17 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 100 | - | -0.63% | - | - |
| 10/14 | 1,340 | 1,420 | 1,340 | 1,420 | +2.16% | 400 | - | -0.84% | - | - |
| 10/06 | 1,390 | 1,390 | 1,390 | 1,390 | +2.96% | 100 | - | -3.27% | - | - |
| 10/05 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | - | -6.44% | - | - |
| 10/04 | 1,380 | 1,380 | 1,350 | 1,350 | -8.78% | 300 | - | -6.77% | - | - |
| 09/29 | 1,480 | 1,480 | 1,480 | 1,480 | +2.78% | 100 | - | +1.79% | - | - |
| 09/28 | 1,390 | 1,440 | 1,390 | 1,440 | +6.67% | 200 | - | -1.1% | - | - |
| 09/27 | 1,350 | 1,350 | 1,350 | 1,350 | +3.85% | 100 | - | -7.53% | - | - |
| 09/26 | 1,350 | 1,350 | 1,300 | 1,300 | -3.7% | 400 | - | -11.5% | - | - |
| 09/21 | 1,430 | 1,430 | 1,350 | 1,350 | -2.88% | 300 | - | -8.78% | - | - |
| 09/20 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 300 | - | -6.71% | - | - |
| 09/16 | 1,390 | 1,390 | 1,390 | 1,390 | -0.71% | 200 | - | -7.15% | - | - |
| 09/15 | 1,400 | 1,400 | 1,400 | 1,400 | -5.41% | 400 | - | -6.79% | - | - |
| 09/14 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 100 | - | -1.86% | - | - |
| 09/13 | 1,430 | 1,480 | 1,430 | 1,480 | 0% | 400 | - | -1.99% | - | - |
| 09/07 | 1,480 | 1,480 | 1,480 | 1,480 | -3.27% | 100 | - | -2.12% | - | - |
| 09/01 | 1,530 | 1,530 | 1,530 | 1,530 | +2.68% | 1,000 | - | +0.92% | - | - |
| 08/30 | 1,490 | 1,490 | 1,490 | 1,490 | +2.76% | 100 | - | -1.72% | - | - |
| 08/29 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 300 | - | -4.42% | - | - |
| 08/26 | 1,400 | 1,450 | 1,400 | 1,450 | 0% | 1,200 | - | -4.67% | - | - |
| 08/22 | 1,450 | 1,450 | 1,450 | 1,450 | -5.23% | 300 | - | -4.98% | - | - |
| 08/19 | 1,530 | 1,530 | 1,530 | 1,530 | +2% | 100 | - | 0% | - | - |
| 08/12 | 1,500 | 1,500 | 1,500 | 1,500 | +4.9% | 100 | - | -2.22% | - | - |
| 08/11 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 100 | - | -6.84% | - | - |
| 08/09 | 1,440 | 1,440 | 1,430 | 1,430 | -3.38% | 300 | - | -7.02% | - | - |
| 08/05 | 1,490 | 1,490 | 1,470 | 1,480 | -5.13% | 400 | - | -4.02% | - | - |
| 08/04 | 1,560 | 1,560 | 1,560 | 1,560 | +1.96% | 100 | - | +1.1% | - | - |
| 08/03 | 1,480 | 1,530 | 1,480 | 1,530 | +3.38% | 200 | - | -0.78% | - | - |
| 07/28 | 1,510 | 1,510 | 1,480 | 1,480 | -1.99% | 400 | - | -4.02% | - | - |
| 07/27 | 1,550 | 1,550 | 1,510 | 1,510 | 0% | 2,000 | - | -2.14% | - | - |
