株価チャート
2011/11/04～2012/03/30
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 | 3,800 | 3,830 | 3,800 | 3,800 | -1.04% | 22,200 | - | +6.2% | - | - |
| 03/29 | 3,780 | 3,840 | 3,780 | 3,840 | +0.26% | 30,600 | - | +7.59% | - | - |
| 03/28 | 3,700 | 3,840 | 3,700 | 3,830 | +2.96% | 35,400 | - | +7.77% | - | - |
| 03/27 | 3,690 | 3,720 | 3,670 | 3,720 | +3.05% | 25,800 | - | +5.2% | - | - |
| 03/26 | 3,710 | 3,730 | 3,610 | 3,610 | -2.43% | 22,000 | - | +2.44% | - | - |
| 03/23 | 3,660 | 3,710 | 3,660 | 3,700 | -0.8% | 20,100 | - | +5.29% | - | - |
| 03/22 | 3,710 | 3,770 | 3,710 | 3,730 | +0.54% | 14,700 | - | +6.63% | - | - |
| 03/21 | 3,750 | 3,800 | 3,700 | 3,710 | -1.59% | 31,200 | - | +6.55% | - | - |
| 03/19 | 3,750 | 3,800 | 3,740 | 3,770 | +1.89% | 33,400 | - | +8.87% | - | - |
| 03/16 | 3,700 | 3,750 | 3,690 | 3,700 | -0.54% | 28,700 | - | +7.56% | - | - |
| 03/15 | 3,610 | 3,730 | 3,530 | 3,720 | +3.33% | 47,700 | - | +8.8% | - | - |
| 03/14 | 3,580 | 3,660 | 3,570 | 3,600 | +2.86% | 23,800 | - | +5.88% | - | - |
| 03/13 | 3,500 | 3,610 | 3,490 | 3,500 | -0.57% | 28,400 | - | +3.37% | - | - |
| 03/12 | 3,560 | 3,570 | 3,520 | 3,520 | +0.57% | 23,000 | - | +4.36% | - | - |
| 03/09 | 3,370 | 3,500 | 3,370 | 3,500 | +5.42% | 37,400 | - | +4.14% | - | - |
| 03/08 | 3,320 | 3,350 | 3,320 | 3,320 | 0% | 27,900 | - | -0.75% | - | - |
| 03/07 | 3,310 | 3,320 | 3,280 | 3,320 | -0.6% | 22,000 | - | -0.54% | - | - |
| 03/06 | 3,390 | 3,400 | 3,310 | 3,340 | -0.89% | 16,200 | - | +0.33% | - | - |
| 03/05 | 3,400 | 3,410 | 3,360 | 3,370 | -0.59% | 14,700 | - | +1.54% | - | - |
| 03/02 | 3,430 | 3,430 | 3,380 | 3,390 | 0% | 14,600 | - | +2.36% | - | - |
| 03/01 | 3,430 | 3,450 | 3,320 | 3,390 | -0.88% | 17,300 | - | +2.67% | - | - |
| 02/29 | 3,510 | 3,540 | 3,420 | 3,420 | -2.56% | 19,800 | - | +3.89% | - | - |
| 02/28 | 3,540 | 3,540 | 3,490 | 3,510 | -2.23% | 22,400 | - | +6.98% | - | - |
| 02/27 | 3,600 | 3,620 | 3,550 | 3,590 | +1.13% | 14,600 | - | +9.95% | - | - |
| 02/24 | 3,600 | 3,600 | 3,530 | 3,550 | -0.56% | 7,000 | - | +9.37% | - | - |
| 02/23 | 3,490 | 3,570 | 3,480 | 3,570 | +2.59% | 8,400 | - | +10.56% | - | - |
| 02/22 | 3,420 | 3,500 | 3,380 | 3,480 | +2.96% | 17,000 | - | +8.48% | - | - |
| 02/21 | 3,410 | 3,410 | 3,350 | 3,380 | -0.59% | 8,200 | - | +6.09% | - | - |
| 02/20 | 3,460 | 3,500 | 3,390 | 3,400 | +0.59% | 13,900 | - | +7.32% | - | - |
| 02/17 | 3,320 | 3,430 | 3,320 | 3,380 | +2.42% | 19,900 | - | +7.3% | - | - |
| 02/16 | 3,280 | 3,340 | 3,270 | 3,300 | -0.3% | 8,700 | - | +5.33% | - | - |
| 02/15 | 3,260 | 3,350 | 3,250 | 3,310 | +2.16% | 15,500 | - | +6.19% | - | - |
| 02/14 | 3,180 | 3,240 | 3,170 | 3,240 | +1.25% | 6,100 | - | +4.52% | - | - |
| 02/13 | 3,170 | 3,210 | 3,170 | 3,200 | +0.63% | 3,900 | - | +3.73% | - | - |
| 02/10 | 3,260 | 3,260 | 3,180 | 3,180 | -1.55% | 5,500 | - | +3.45% | - | - |
| 02/09 | 3,230 | 3,270 | 3,210 | 3,230 | -0.92% | 8,300 | - | +5.45% | - | - |
| 02/08 | 3,220 | 3,280 | 3,210 | 3,260 | +2.52% | 14,800 | - | +6.82% | - | - |
| 02/07 | 3,200 | 3,210 | 3,170 | 3,180 | -0.93% | 5,500 | - | +4.71% | - | - |
| 02/06 | 3,190 | 3,210 | 3,150 | 3,210 | +3.22% | 11,300 | - | +6.15% | - | - |
| 02/03 | 3,130 | 3,130 | 3,110 | 3,110 | -0.64% | 4,600 | - | +3.32% | - | - |
| 02/02 | 3,100 | 3,180 | 3,100 | 3,130 | +0.64% | 6,800 | - | +4.33% | - | - |
| 02/01 | 3,090 | 3,140 | 3,070 | 3,110 | +0.65% | 10,700 | - | +4.05% | - | - |
| 01/31 | 3,170 | 3,190 | 3,080 | 3,090 | -2.83% | 7,600 | - | +3.73% | - | - |
| 01/30 | 3,160 | 3,180 | 3,130 | 3,180 | +0.63% | 6,900 | - | +7.03% | - | - |
| 01/27 | 3,140 | 3,160 | 3,100 | 3,160 | +0.96% | 5,500 | - | +6.72% | - | - |
| 01/26 | 3,150 | 3,170 | 3,130 | 3,130 | -0.63% | 6,700 | - | +6.07% | - | - |
| 01/25 | 3,150 | 3,170 | 3,130 | 3,150 | +1.61% | 15,100 | - | +7.11% | - | - |
| 01/24 | 3,120 | 3,120 | 3,080 | 3,100 | -0.64% | 7,300 | - | +5.77% | - | - |
| 01/23 | 3,150 | 3,150 | 3,070 | 3,120 | -0.32% | 7,000 | - | +6.59% | - | - |
| 01/20 | 3,080 | 3,130 | 3,070 | 3,130 | +2.96% | 18,600 | - | +7.16% | - | - |
| 01/19 | 2,950 | 3,040 | 2,950 | 3,040 | +3.75% | 11,600 | - | +4.36% | - | - |
| 01/18 | 2,920 | 2,990 | 2,900 | 2,930 | 0% | 10,400 | - | +0.83% | - | - |
| 01/17 | 2,950 | 2,950 | 2,910 | 2,930 | -0.34% | 3,300 | - | +0.9% | - | - |
| 01/16 | 2,960 | 2,960 | 2,910 | 2,940 | -1.01% | 5,400 | - | +1.27% | - | - |
| 01/13 | 2,910 | 2,970 | 2,910 | 2,970 | +2.77% | 10,500 | - | +2.38% | - | - |
| 01/12 | 2,910 | 2,910 | 2,880 | 2,890 | 0% | 5,900 | - | -0.34% | - | - |
| 01/11 | 2,860 | 2,910 | 2,860 | 2,890 | +1.05% | 7,800 | - | -0.38% | - | - |
| 01/10 | 2,900 | 2,910 | 2,850 | 2,860 | -2.39% | 12,800 | - | -1.41% | - | - |
| 01/06 | 2,910 | 2,930 | 2,890 | 2,930 | +1.03% | 12,300 | - | +0.93% | - | - |
| 01/05 | 2,920 | 2,920 | 2,890 | 2,900 | -1.69% | 7,100 | - | +0.07% | - | - |
| 01/04 | 2,950 | 2,960 | 2,920 | 2,950 | +2.08% | 10,500 | - | +2.08% | - | - |
| 2011 |
| 12/30 | 2,850 | 2,900 | 2,850 | 2,890 | +1.05% | 3,500 | - | +0.45% | - | - |
| 12/29 | 2,840 | 2,860 | 2,840 | 2,860 | -0.35% | 1,800 | - | -0.38% | - | - |
| 12/28 | 2,860 | 2,870 | 2,850 | 2,870 | +0.35% | 2,400 | - | 0% | - | - |
| 12/27 | 2,840 | 2,870 | 2,840 | 2,860 | +0.7% | 5,000 | - | -0.14% | - | - |
| 12/26 | 2,870 | 2,870 | 2,840 | 2,840 | -0.7% | 5,300 | - | -0.77% | - | - |
| 12/22 | 2,910 | 2,920 | 2,850 | 2,860 | -1.04% | 8,600 | - | -0.07% | - | - |
| 12/21 | 2,940 | 2,950 | 2,880 | 2,890 | -1.7% | 8,200 | - | +1.05% | - | - |
| 12/20 | 2,950 | 2,980 | 2,900 | 2,940 | +1.03% | 15,900 | - | +2.8% | - | - |
| 12/19 | 2,890 | 2,910 | 2,850 | 2,910 | +1.39% | 12,300 | - | +1.82% | - | - |
| 12/16 | 2,930 | 2,930 | 2,870 | 2,870 | -1.37% | 10,700 | - | +0.49% | - | - |
| 12/15 | 3,010 | 3,010 | 2,870 | 2,910 | -3% | 16,500 | - | +1.82% | - | - |
| 12/14 | 2,980 | 3,000 | 2,960 | 3,000 | +1.35% | 16,800 | - | +4.82% | - | - |
| 12/13 | 2,940 | 2,970 | 2,900 | 2,960 | +1.02% | 14,800 | - | +3.5% | - | - |
| 12/12 | 2,910 | 2,950 | 2,890 | 2,930 | +2.09% | 8,700 | - | +2.38% | - | - |
| 12/09 | 2,790 | 2,900 | 2,790 | 2,870 | 0% | 16,400 | - | +0.1% | - | - |
| 12/08 | 2,900 | 2,900 | 2,850 | 2,870 | -1.37% | 7,500 | - | -0.07% | - | - |
| 12/07 | 2,910 | 2,920 | 2,870 | 2,910 | +0.69% | 10,300 | - | +1.08% | - | - |
| 12/06 | 2,950 | 2,950 | 2,880 | 2,890 | -1.7% | 12,100 | - | -0.1% | - | - |
| 12/05 | 2,930 | 2,950 | 2,900 | 2,940 | +0.68% | 5,700 | - | +1.41% | - | - |
| 12/02 | 2,910 | 2,940 | 2,910 | 2,920 | +0.69% | 6,000 | - | +0.38% | - | - |
| 12/01 | 2,940 | 2,940 | 2,880 | 2,900 | 0% | 10,800 | - | -0.62% | - | - |
| 11/30 | 2,790 | 2,900 | 2,770 | 2,900 | +2.84% | 12,600 | - | -0.72% | - | - |
| 11/29 | 2,720 | 2,830 | 2,720 | 2,820 | +4.44% | 10,300 | - | -3.66% | - | - |
| 11/28 | 2,630 | 2,740 | 2,620 | 2,700 | +3.05% | 14,900 | - | -7.94% | - | - |
| 11/25 | 2,730 | 2,760 | 2,620 | 2,620 | -4.03% | 14,000 | - | -11.01% | - | - |
| 11/24 | 2,750 | 2,800 | 2,730 | 2,730 | -3.53% | 6,200 | - | -7.77% | - | - |
| 11/22 | 2,740 | 2,830 | 2,740 | 2,830 | +3.28% | 11,400 | - | -4.84% | - | - |
| 11/21 | 2,810 | 2,810 | 2,720 | 2,740 | -2.49% | 10,000 | - | -8.18% | - | - |
| 11/18 | 2,780 | 2,830 | 2,770 | 2,810 | -1.06% | 7,000 | - | -6.15% | - | - |
| 11/17 | 2,800 | 2,840 | 2,760 | 2,840 | +1.07% | 8,100 | - | -5.43% | - | - |
| 11/16 | 2,850 | 2,890 | 2,810 | 2,810 | -2.09% | 5,800 | - | -6.71% | - | - |
| 11/15 | 2,910 | 2,910 | 2,870 | 2,870 | -1.03% | 4,500 | - | -5.03% | - | - |
| 11/14 | 2,900 | 2,920 | 2,880 | 2,900 | +1.4% | 4,500 | - | -4.23% | - | - |
| 11/11 | 2,900 | 2,910 | 2,850 | 2,860 | -1.72% | 10,900 | - | -5.7% | - | - |
| 11/10 | 2,940 | 2,950 | 2,890 | 2,910 | -3.64% | 8,500 | - | -4.15% | - | - |
| 11/09 | 2,970 | 3,020 | 2,950 | 3,020 | +2.03% | 6,500 | - | -0.72% | - | - |
| 11/08 | 3,050 | 3,080 | 2,960 | 2,960 | -1.66% | 11,100 | - | -2.79% | - | - |
| 11/07 | 3,050 | 3,050 | 2,980 | 3,010 | -0.99% | 4,800 | - | -1.54% | - | - |
| 11/04 | 3,030 | 3,060 | 3,020 | 3,040 | +1.33% | 5,400 | - | -0.91% | - | - |
