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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 6,070 | 6,130 | 5,950 | 6,040 | -0.66% | 3,892,300 | - | +12.64% | - | - |
| 03/29 | 6,050 | 6,190 | 6,010 | 6,080 | +6.67% | 11,666,500 | - | +13.73% | - | - |
| 03/28 | 5,700 | 5,700 | 5,700 | 5,700 | +15.15% | 601,300 | - | +7.1% | - | - |
| 03/27 | 4,800 | 4,990 | 4,780 | 4,950 | +4.43% | 2,709,300 | - | -6.83% | - | - |
| 03/26 | 4,770 | 4,820 | 4,670 | 4,740 | -0.42% | 2,347,600 | - | -11.2% | - | - |
| 03/23 | 4,870 | 4,880 | 4,720 | 4,760 | -3.25% | 2,920,500 | - | -11.36% | - | - |
| 03/22 | 5,000 | 5,020 | 4,900 | 4,920 | -1.8% | 1,881,400 | - | -8.86% | - | - |
| 03/21 | 5,040 | 5,090 | 5,010 | 5,010 | -0.99% | 1,173,200 | - | -7.51% | - | - |
| 03/19 | 5,130 | 5,140 | 5,040 | 5,060 | -0.78% | 1,332,200 | - | -6.81% | - | - |
| 03/16 | 5,000 | 5,150 | 4,960 | 5,100 | +1.39% | 3,047,800 | - | -6.27% | - | - |
| 03/15 | 5,220 | 5,250 | 5,000 | 5,030 | -5.27% | 5,496,700 | - | -7.77% | - | - |
| 03/14 | 5,140 | 5,340 | 4,830 | 5,310 | +4.32% | 9,401,100 | - | -2.87% | - | - |
| 03/13 | 5,110 | 5,200 | 5,080 | 5,090 | 0% | 1,980,600 | - | -6.95% | - | - |
| 03/12 | 5,290 | 5,290 | 5,090 | 5,090 | -2.49% | 2,089,300 | - | -7.13% | - | - |
| 03/09 | 5,160 | 5,270 | 5,070 | 5,220 | +0.38% | 4,588,100 | - | -4.88% | - | - |
| 03/08 | 5,510 | 5,520 | 5,180 | 5,200 | -4.76% | 3,234,900 | - | -5.39% | - | - |
| 03/07 | 5,340 | 5,470 | 5,330 | 5,460 | +0.37% | 1,240,500 | - | -0.73% | - | - |
| 03/06 | 5,670 | 5,710 | 5,430 | 5,440 | -3.37% | 1,719,900 | - | -1.66% | - | - |
| 03/05 | 5,710 | 5,800 | 5,620 | 5,630 | -1.05% | 1,226,600 | - | +0.95% | - | - |
| 03/02 | 5,610 | 5,780 | 5,560 | 5,690 | +2.71% | 2,129,900 | - | +1.34% | - | - |
| 03/01 | 5,780 | 5,800 | 5,510 | 5,540 | -3.15% | 1,959,800 | - | -2% | - | - |
| 02/29 | 5,800 | 5,820 | 5,680 | 5,720 | -0.69% | 1,688,200 | - | +0.39% | - | - |
| 02/28 | 5,740 | 5,780 | 5,650 | 5,760 | -1.37% | 1,670,800 | - | +0.44% | - | - |
| 02/27 | 5,750 | 5,990 | 5,720 | 5,840 | +3.18% | 2,492,200 | - | +1.25% | - | - |
| 02/24 | 5,640 | 5,700 | 5,610 | 5,660 | +0.35% | 1,355,500 | - | -2.45% | - | - |
| 02/23 | 5,510 | 5,650 | 5,470 | 5,640 | +2.73% | 1,474,100 | - | -3.51% | - | - |
| 02/22 | 5,440 | 5,500 | 5,380 | 5,490 | +0.37% | 1,590,900 | - | -6.65% | - | - |
| 02/21 | 5,550 | 5,590 | 5,450 | 5,470 | -1.97% | 1,731,600 | - | -7.51% | - | - |
| 02/20 | 5,650 | 5,720 | 5,580 | 5,580 | +0.54% | 1,389,900 | - | -6.22% | - | - |
| 02/17 | 5,580 | 5,590 | 5,510 | 5,550 | +1.83% | 1,729,600 | - | -7.22% | - | - |
| 02/16 | 5,410 | 5,560 | 5,410 | 5,450 | +1.11% | 2,225,100 | - | -9.5% | - | - |
| 02/15 | 5,360 | 5,440 | 5,350 | 5,390 | +1.13% | 1,707,600 | - | -11.09% | - | - |
| 02/14 | 5,330 | 5,370 | 5,270 | 5,330 | -0.37% | 1,317,500 | - | -12.79% | - | - |
| 02/13 | 5,380 | 5,470 | 5,350 | 5,350 | -1.11% | 1,100,700 | - | -13.21% | - | - |
| 02/10 | 5,390 | 5,410 | 5,350 | 5,410 | +0.93% | 1,197,200 | - | -12.94% | - | - |
| 02/09 | 5,350 | 5,400 | 5,340 | 5,360 | -0.56% | 1,177,900 | - | -14.42% | - | - |
| 02/08 | 5,380 | 5,420 | 5,320 | 5,390 | +0.56% | 1,678,300 | - | -14.7% | - | - |
| 02/07 | 5,320 | 5,370 | 5,290 | 5,360 | +1.71% | 1,534,400 | - | -15.88% | - | - |
| 02/06 | 5,380 | 5,420 | 5,240 | 5,270 | -2.95% | 2,271,900 | - | -17.96% | - | - |
| 02/03 | 5,280 | 5,430 | 5,050 | 5,430 | +2.84% | 8,175,600 | - | -16.32% | - | - |
| 02/02 | 5,650 | 5,650 | 5,280 | 5,280 | -15.92% | 8,410,000 | - | -19.46% | - | - |
| 02/01 | 6,360 | 6,500 | 6,170 | 6,280 | -4.27% | 1,833,100 | - | -5.32% | - | - |
| 01/31 | 6,550 | 6,690 | 6,470 | 6,560 | -0.3% | 1,018,000 | - | -1.62% | - | - |
| 01/30 | 6,580 | 6,620 | 6,520 | 6,580 | -0.75% | 672,000 | - | -1.69% | - | - |
| 01/27 | 6,660 | 6,680 | 6,580 | 6,630 | -0.45% | 568,700 | - | -1.31% | - | - |
| 01/26 | 6,670 | 6,720 | 6,590 | 6,660 | 0% | 591,200 | - | -1.05% | - | - |
| 01/25 | 6,670 | 6,710 | 6,610 | 6,660 | +1.37% | 992,300 | - | -1.19% | - | - |
| 01/24 | 6,670 | 6,670 | 6,540 | 6,570 | -1.79% | 609,500 | - | -2.67% | - | - |
| 01/23 | 6,750 | 6,760 | 6,650 | 6,690 | -0.89% | 557,000 | - | -1.18% | - | - |
| 01/20 | 6,670 | 6,770 | 6,640 | 6,750 | +3.21% | 1,043,200 | - | -0.62% | - | - |
| 01/19 | 6,360 | 6,600 | 6,360 | 6,540 | +3.48% | 933,900 | - | -4.04% | - | - |
| 01/18 | 6,330 | 6,380 | 6,210 | 6,320 | -0.78% | 930,200 | - | -7.64% | - | - |
| 01/17 | 6,380 | 6,420 | 6,310 | 6,370 | 0% | 669,000 | - | -7.55% | - | - |
| 01/16 | 6,490 | 6,500 | 6,320 | 6,370 | -2.9% | 736,000 | - | -8.16% | - | - |
| 01/13 | 6,410 | 6,600 | 6,330 | 6,560 | +2.02% | 966,800 | - | -6.07% | - | - |
| 01/12 | 6,600 | 6,610 | 6,410 | 6,430 | -3.16% | 887,500 | - | -8.48% | - | - |
| 01/11 | 6,780 | 6,830 | 6,620 | 6,640 | -0.15% | 676,100 | - | -6.17% | - | - |
| 01/10 | 6,630 | 6,770 | 6,620 | 6,650 | +0.76% | 956,100 | - | -6.64% | - | - |
| 01/06 | 6,620 | 6,690 | 6,530 | 6,600 | -0.3% | 892,100 | - | -7.89% | - | - |
| 01/05 | 6,700 | 6,710 | 6,580 | 6,620 | -2.07% | 1,044,800 | - | -8.17% | - | - |
| 01/04 | 6,770 | 6,900 | 6,740 | 6,760 | +0.45% | 772,500 | - | -6.71% | - | - |
| 2011 |
| 12/30 | 6,710 | 6,750 | 6,650 | 6,730 | +1.05% | 639,700 | - | -7.45% | - | - |
| 12/29 | 6,790 | 6,800 | 6,590 | 6,660 | -3.2% | 1,262,900 | - | -8.9% | - | - |
| 12/28 | 7,140 | 7,200 | 6,830 | 6,880 | -3.23% | 1,110,300 | - | -6.45% | - | - |
| 12/27 | 7,160 | 7,180 | 7,090 | 7,110 | -1.39% | 310,400 | - | -3.74% | - | - |
| 12/26 | 7,250 | 7,260 | 7,160 | 7,210 | +0.98% | 411,200 | - | -2.59% | - | - |
| 12/22 | 7,150 | 7,240 | 7,120 | 7,140 | -0.83% | 460,100 | - | -3.57% | - | - |
| 12/21 | 7,230 | 7,290 | 7,160 | 7,200 | 0% | 547,400 | - | -2.66% | - | - |
| 12/20 | 7,040 | 7,220 | 7,020 | 7,200 | +3.6% | 1,147,900 | - | -2.57% | - | - |
| 12/19 | 6,860 | 6,960 | 6,810 | 6,950 | +0.72% | 769,100 | - | -5.93% | - | - |
| 12/16 | 6,930 | 7,000 | 6,870 | 6,900 | -0.14% | 804,300 | - | -6.69% | - | - |
| 12/15 | 7,020 | 7,030 | 6,910 | 6,910 | -1.99% | 612,500 | - | -6.61% | - | - |
| 12/14 | 7,210 | 7,220 | 7,040 | 7,050 | -2.89% | 753,900 | - | -4.87% | - | - |
| 12/13 | 7,240 | 7,340 | 7,200 | 7,260 | -0.82% | 606,100 | - | -2.06% | - | - |
| 12/12 | 7,380 | 7,410 | 7,300 | 7,320 | +1.24% | 606,100 | - | -1.2% | - | - |
| 12/09 | 7,270 | 7,340 | 7,210 | 7,230 | -3.47% | 1,396,900 | - | -2.35% | - | - |
| 12/08 | 7,520 | 7,620 | 7,470 | 7,490 | -0.4% | 610,900 | - | +1.35% | - | - |
| 12/07 | 7,550 | 7,560 | 7,380 | 7,520 | -0.92% | 1,323,100 | - | +1.92% | - | - |
| 12/06 | 7,600 | 7,680 | 7,530 | 7,590 | 0% | 765,900 | - | +2.97% | - | - |
| 12/05 | 7,720 | 7,740 | 7,560 | 7,590 | -1.56% | 607,500 | - | +3.1% | - | - |
| 12/02 | 7,800 | 7,820 | 7,680 | 7,710 | -1.03% | 639,200 | - | +5.1% | - | - |
| 12/01 | 7,850 | 7,880 | 7,770 | 7,790 | +1.04% | 692,800 | - | +6.79% | - | - |
| 11/30 | 7,620 | 7,710 | 7,520 | 7,710 | +0.13% | 605,500 | - | +6.27% | - | - |
| 11/29 | 7,690 | 7,740 | 7,580 | 7,700 | +2.12% | 1,251,700 | - | +6.71% | - | - |
| 11/28 | 7,530 | 7,670 | 7,520 | 7,540 | +1.75% | 853,700 | - | +5.07% | - | - |
| 11/25 | 7,700 | 7,770 | 7,400 | 7,410 | -3.89% | 2,004,300 | - | +3.77% | - | - |
| 11/24 | 7,650 | 7,820 | 7,510 | 7,710 | -0.13% | 1,685,500 | - | +8.33% | - | - |
| 11/22 | 7,600 | 7,760 | 7,530 | 7,720 | +0.52% | 1,339,900 | - | +8.98% | - | - |
| 11/21 | 7,460 | 7,750 | 7,430 | 7,680 | +2.13% | 1,958,800 | - | +8.84% | - | - |
| 11/18 | 7,170 | 7,570 | 7,170 | 7,520 | +3.72% | 1,899,000 | - | +7.09% | - | - |
| 11/17 | 7,020 | 7,290 | 7,000 | 7,250 | +3.87% | 1,312,500 | - | +3.6% | - | - |
| 11/16 | 7,010 | 7,090 | 6,880 | 6,980 | -0.71% | 548,500 | - | +0.03% | - | - |
| 11/15 | 7,120 | 7,130 | 7,010 | 7,030 | -1.68% | 400,600 | - | +0.75% | - | - |
| 11/14 | 7,230 | 7,250 | 7,110 | 7,150 | +0.42% | 431,900 | - | +2.69% | - | - |
| 11/11 | 7,060 | 7,150 | 6,950 | 7,120 | +1.86% | 609,700 | - | +2.56% | - | - |
| 11/10 | 6,980 | 7,020 | 6,800 | 6,990 | -3.05% | 992,000 | - | +1.1% | - | - |
| 11/09 | 7,190 | 7,320 | 7,180 | 7,210 | +1.41% | 678,200 | - | +4.63% | - | - |
| 11/08 | 7,200 | 7,210 | 7,040 | 7,110 | -0.56% | 669,000 | - | +3.67% | - | - |
| 11/07 | 7,210 | 7,230 | 7,140 | 7,150 | -0.56% | 759,800 | - | +4.59% | - | - |
| 11/04 | 6,970 | 7,190 | 6,960 | 7,190 | +4.35% | 884,800 | - | +5.64% | - | - |
