株価チャート
2011/10/12～2012/03/30
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 | 1,250 | 1,280 | 1,250 | 1,280 | +2.4% | 400 | - | -1.77% | - | - |
| 03/29 | 1,260 | 1,260 | 1,250 | 1,250 | -2.34% | 300 | - | -3.99% | - | - |
| 03/28 | 1,300 | 1,300 | 1,280 | 1,280 | -3.76% | 600 | - | -1.69% | - | - |
| 03/27 | 1,330 | 1,340 | 1,330 | 1,330 | 0% | 300 | - | +2.31% | - | - |
| 03/26 | 1,350 | 1,350 | 1,330 | 1,330 | +0.76% | 2,100 | - | +2.62% | - | - |
| 03/23 | 1,300 | 1,320 | 1,290 | 1,320 | 0% | 700 | - | +2.25% | - | - |
| 03/22 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 100 | - | +2.64% | - | - |
| 03/21 | 1,310 | 1,320 | 1,300 | 1,320 | 0% | 500 | - | +3.04% | - | - |
| 03/19 | 1,310 | 1,350 | 1,310 | 1,320 | +2.33% | 1,000 | - | +3.37% | - | - |
| 03/16 | 1,290 | 1,290 | 1,290 | 1,290 | +0.78% | 300 | - | +1.26% | - | - |
| 03/15 | 1,280 | 1,280 | 1,270 | 1,280 | -3.03% | 500 | - | +0.63% | - | - |
| 03/14 | 1,280 | 1,320 | 1,280 | 1,320 | +3.13% | 1,000 | - | +3.77% | - | - |
| 03/13 | 1,290 | 1,300 | 1,280 | 1,280 | -0.78% | 500 | - | +0.79% | - | - |
| 03/12 | 1,290 | 1,300 | 1,280 | 1,290 | -0.77% | 1,200 | - | +1.74% | - | - |
| 03/09 | 1,310 | 1,310 | 1,290 | 1,300 | 0% | 700 | - | +2.77% | - | - |
| 03/08 | 1,260 | 1,310 | 1,260 | 1,300 | +4.84% | 2,200 | - | +2.93% | - | - |
| 03/07 | 1,260 | 1,260 | 1,240 | 1,240 | -3.13% | 1,500 | - | -1.67% | - | - |
| 03/06 | 1,280 | 1,280 | 1,280 | 1,280 | -2.29% | 700 | - | +1.43% | - | - |
| 03/05 | 1,290 | 1,310 | 1,290 | 1,310 | +2.34% | 1,800 | - | +3.72% | - | - |
| 03/02 | 1,280 | 1,280 | 1,280 | 1,280 | +0.79% | 100 | - | +1.59% | - | - |
| 03/01 | 1,360 | 1,360 | 1,270 | 1,270 | -5.93% | 2,700 | - | +0.95% | - | - |
| 02/29 | 1,370 | 1,380 | 1,340 | 1,350 | -1.46% | 2,900 | - | +7.48% | - | - |
| 02/28 | 1,350 | 1,370 | 1,320 | 1,370 | +0.74% | 1,100 | - | +9.6% | - | - |
| 02/27 | 1,300 | 1,360 | 1,300 | 1,360 | +4.62% | 5,100 | - | +9.5% | - | - |
| 02/24 | 1,290 | 1,320 | 1,270 | 1,300 | +2.36% | 2,900 | - | +5.43% | - | - |
| 02/23 | 1,250 | 1,280 | 1,250 | 1,270 | +2.42% | 900 | - | +3.42% | - | - |
| 02/22 | 1,210 | 1,240 | 1,210 | 1,240 | +1.64% | 800 | - | +1.39% | - | - |
| 02/21 | 1,230 | 1,230 | 1,220 | 1,220 | -0.81% | 300 | - | +0.08% | - | - |
| 02/20 | 1,230 | 1,230 | 1,230 | 1,230 | +1.65% | 1,900 | - | +1.07% | - | - |
| 02/17 | 1,220 | 1,220 | 1,210 | 1,210 | +0.83% | 700 | - | -0.33% | - | - |
| 02/16 | 1,210 | 1,230 | 1,200 | 1,200 | 0% | 2,200 | - | -0.99% | - | - |
| 02/14 | 1,200 | 1,200 | 1,200 | 1,200 | -1.64% | 100 | - | -0.83% | - | - |
| 02/13 | 1,180 | 1,220 | 1,180 | 1,220 | -0.81% | 1,000 | - | +0.99% | - | - |
| 02/10 | 1,280 | 1,280 | 1,210 | 1,230 | -1.6% | 500 | - | +1.99% | - | - |
| 02/09 | 1,250 | 1,250 | 1,250 | 1,250 | -2.34% | 200 | - | +3.99% | - | - |
| 02/08 | 1,280 | 1,290 | 1,280 | 1,280 | +1.59% | 500 | - | +6.84% | - | - |
| 02/07 | 1,260 | 1,270 | 1,260 | 1,260 | +0.8% | 500 | - | +5.7% | - | - |
| 02/06 | 1,240 | 1,250 | 1,240 | 1,250 | +3.31% | 1,200 | - | +5.22% | - | - |
| 02/02 | 1,210 | 1,210 | 1,210 | 1,210 | -3.2% | 200 | - | +2.37% | - | - |
| 02/01 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | - | +6.11% | - | - |
| 01/31 | 1,260 | 1,260 | 1,250 | 1,250 | -1.57% | 200 | - | +6.47% | - | - |
| 01/27 | 1,290 | 1,290 | 1,270 | 1,270 | -1.55% | 700 | - | +8.55% | - | - |
| 01/26 | 1,290 | 1,290 | 1,280 | 1,290 | +3.2% | 500 | - | +10.63% | - | - |
| 01/25 | 1,240 | 1,250 | 1,240 | 1,250 | +1.63% | 1,100 | - | +7.57% | - | - |
| 01/24 | 1,210 | 1,230 | 1,210 | 1,230 | +1.65% | 1,700 | - | +6.22% | - | - |
| 01/23 | 1,220 | 1,220 | 1,210 | 1,210 | +1.68% | 500 | - | +4.94% | - | - |
| 01/20 | 1,180 | 1,220 | 1,180 | 1,190 | +1.71% | 1,700 | - | +3.48% | - | - |
| 01/19 | 1,140 | 1,170 | 1,140 | 1,170 | +2.63% | 300 | - | +2.09% | - | - |
| 01/18 | 1,140 | 1,140 | 1,140 | 1,140 | -3.39% | 200 | - | -0.35% | - | - |
| 01/17 | 1,160 | 1,180 | 1,160 | 1,180 | +2.61% | 500 | - | +3.51% | - | - |
| 01/16 | 1,150 | 1,150 | 1,150 | 1,150 | +1.77% | 100 | - | +1.23% | - | - |
| 01/13 | 1,160 | 1,160 | 1,130 | 1,130 | -3.42% | 600 | - | -0.18% | - | - |
| 01/12 | 1,150 | 1,210 | 1,150 | 1,170 | +1.74% | 1,500 | - | +3.54% | - | - |
| 01/11 | 1,120 | 1,150 | 1,120 | 1,150 | -0.86% | 200 | - | +2.13% | - | - |
| 01/10 | 1,160 | 1,160 | 1,160 | 1,160 | +0.87% | 100 | - | +3.39% | - | - |
| 01/06 | 1,160 | 1,160 | 1,150 | 1,150 | -0.86% | 200 | - | +2.77% | - | - |
| 01/05 | 1,110 | 1,160 | 1,110 | 1,160 | 0% | 200 | - | +3.85% | - | - |
| 2011 |
| 12/28 | 1,160 | 1,160 | 1,160 | 1,160 | +0.87% | 200 | - | +4.13% | - | - |
| 12/27 | 1,120 | 1,150 | 1,120 | 1,150 | 0% | 300 | - | +3.51% | - | - |
| 12/26 | 1,150 | 1,150 | 1,150 | 1,150 | +1.77% | 100 | - | +3.79% | - | - |
| 12/22 | 1,140 | 1,140 | 1,110 | 1,130 | -0.88% | 1,700 | - | +2.17% | - | - |
| 12/20 | 1,140 | 1,140 | 1,140 | 1,140 | +3.64% | 100 | - | +3.17% | - | - |
| 12/19 | 1,100 | 1,100 | 1,100 | 1,100 | -1.79% | 400 | - | -0.36% | - | - |
| 12/16 | 1,120 | 1,120 | 1,120 | 1,120 | -1.75% | 200 | - | +1.45% | - | - |
| 12/15 | 1,140 | 1,140 | 1,140 | 1,140 | -0.87% | 500 | - | +3.17% | - | - |
| 12/13 | 1,150 | 1,150 | 1,150 | 1,150 | -1.71% | 200 | - | +3.98% | - | - |
| 12/12 | 1,180 | 1,180 | 1,150 | 1,170 | -1.68% | 300 | - | +5.69% | - | - |
| 12/09 | 1,190 | 1,190 | 1,190 | 1,190 | +2.59% | 4,800 | - | +7.5% | - | - |
| 12/07 | 1,150 | 1,160 | 1,140 | 1,160 | +4.5% | 800 | - | +5.07% | - | - |
| 12/06 | 1,110 | 1,110 | 1,110 | 1,110 | -2.63% | 300 | - | +0.54% | - | - |
| 12/05 | 1,140 | 1,140 | 1,130 | 1,140 | +4.59% | 800 | - | +3.17% | - | - |
| 12/02 | 1,180 | 1,180 | 1,090 | 1,090 | -0.91% | 400 | - | -1.36% | - | - |
| 12/01 | 1,080 | 1,100 | 1,080 | 1,100 | +4.76% | 500 | - | -0.72% | - | - |
| 11/30 | 1,050 | 1,050 | 1,050 | 1,050 | -2.78% | 200 | - | -5.41% | - | - |
| 11/29 | 1,060 | 1,080 | 1,060 | 1,080 | +2.86% | 1,700 | - | -2.96% | - | - |
| 11/28 | 1,090 | 1,090 | 1,010 | 1,050 | -1.87% | 1,100 | - | -5.75% | - | - |
| 11/25 | 1,060 | 1,070 | 1,060 | 1,070 | -0.93% | 400 | - | -4.04% | - | - |
| 11/22 | 1,050 | 1,080 | 1,050 | 1,080 | +1.89% | 300 | - | -3.05% | - | - |
| 11/21 | 1,060 | 1,060 | 1,060 | 1,060 | -1.85% | 500 | - | -4.76% | - | - |
| 11/18 | 1,080 | 1,080 | 1,080 | 1,080 | -0.92% | 500 | - | -3.05% | - | - |
| 11/16 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 900 | - | -2.15% | - | - |
| 11/15 | 1,090 | 1,090 | 1,090 | 1,090 | +0.93% | 300 | - | -2.15% | - | - |
| 11/14 | 1,100 | 1,100 | 1,080 | 1,080 | 0% | 1,000 | - | -3.14% | - | - |
| 11/11 | 1,080 | 1,130 | 1,080 | 1,080 | -1.82% | 300 | - | -3.23% | - | - |
| 11/10 | 1,100 | 1,100 | 1,100 | 1,100 | -0.9% | 700 | - | -1.52% | - | - |
| 11/09 | 1,110 | 1,110 | 1,110 | 1,110 | +0.91% | 1,500 | - | -0.54% | - | - |
| 11/08 | 1,120 | 1,120 | 1,100 | 1,100 | 0% | 200 | - | -1.79% | - | - |
| 11/07 | 1,140 | 1,140 | 1,100 | 1,100 | -5.17% | 800 | - | -1.96% | - | - |
| 11/04 | 1,150 | 1,160 | 1,150 | 1,160 | +0.87% | 200 | - | +3.11% | - | - |
| 10/31 | 1,180 | 1,180 | 1,140 | 1,150 | -3.36% | 500 | - | +2.13% | - | - |
| 10/28 | 1,160 | 1,190 | 1,160 | 1,190 | +2.59% | 1,300 | - | +5.59% | - | - |
| 10/27 | 1,160 | 1,160 | 1,160 | 1,160 | +3.57% | 200 | - | +3.2% | - | - |
| 10/26 | 1,120 | 1,150 | 1,120 | 1,120 | -3.45% | 400 | - | -0.44% | - | - |
| 10/25 | 1,160 | 1,160 | 1,160 | 1,160 | +2.65% | 100 | - | +2.84% | - | - |
| 10/20 | 1,120 | 1,130 | 1,120 | 1,130 | -0.88% | 200 | - | +0.09% | - | - |
| 10/19 | 1,160 | 1,160 | 1,130 | 1,140 | -3.39% | 800 | - | +0.8% | - | - |
| 10/18 | 1,180 | 1,180 | 1,180 | 1,180 | +3.51% | 200 | - | +4.33% | - | - |
| 10/17 | 1,120 | 1,140 | 1,120 | 1,140 | +1.79% | 1,600 | - | +0.71% | - | - |
| 10/13 | 1,110 | 1,120 | 1,110 | 1,120 | +1.82% | 600 | - | -1.32% | - | - |
| 10/12 | 1,070 | 1,100 | 1,070 | 1,100 | +1.85% | 300 | - | -3.34% | - | - |
