株価チャート
2011/03/03～2012/03/28
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 |
| 03/28 | 1,000 | 1,000 | 1,000 | 1,000 | -15.97% | 100 | - | +7.07% | - | - |
| 03/26 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 400 | - | +28.23% | - | - |
| 03/23 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 200 | - | +29.91% | - | - |
| 03/22 | 1,190 | 1,190 | 1,190 | 1,190 | +11.21% | 200 | - | +32.08% | - | - |
| 03/21 | 1,070 | 1,070 | 1,070 | 1,070 | -10.83% | 200 | - | +20.77% | - | - |
| 03/19 | 1,050 | 1,200 | 1,030 | 1,200 | +17.65% | 1,300 | - | +37.46% | - | - |
| 03/16 | 910 | 1,120 | 910 | 1,020 | +17.24% | 4,000 | - | +19.3% | - | - |
| 03/09 | 870 | 870 | 870 | 870 | -3.33% | 100 | - | +2.84% | - | - |
| 02/28 | 900 | 900 | 900 | 900 | 0% | 400 | - | +6.89% | - | - |
| 02/27 | 900 | 900 | 900 | 900 | +2.27% | 300 | - | +6.64% | - | - |
| 02/24 | 880 | 880 | 880 | 880 | +2.33% | 300 | - | +4.51% | - | - |
| 02/23 | 860 | 860 | 860 | 860 | +2.38% | 300 | - | +2.02% | - | - |
| 02/21 | 840 | 840 | 840 | 840 | 0% | 100 | - | -0.71% | - | - |
| 02/20 | 840 | 840 | 840 | 840 | +5% | 200 | - | -0.94% | - | - |
| 02/13 | 790 | 800 | 790 | 800 | -1.23% | 500 | - | -5.99% | - | - |
| 02/10 | 820 | 820 | 810 | 810 | -6.9% | 600 | - | -5.26% | - | - |
| 02/09 | 870 | 870 | 870 | 870 | +7.41% | 100 | - | +1.4% | - | - |
| 02/03 | 810 | 810 | 810 | 810 | +1.25% | 200 | - | -5.7% | - | - |
| 01/31 | 800 | 800 | 800 | 800 | -5.88% | 300 | - | -7.19% | - | - |
| 01/25 | 850 | 850 | 850 | 850 | 0% | 500 | - | -1.62% | - | - |
| 01/12 | 850 | 850 | 850 | 850 | -5.56% | 100 | - | -1.62% | - | - |
| 2011 |
| 12/26 | 900 | 900 | 900 | 900 | 0% | 300 | - | +3.81% | - | - |
| 12/22 | 900 | 900 | 900 | 900 | 0% | 200 | - | +4.05% | - | - |
| 12/16 | 900 | 900 | 900 | 900 | 0% | 1,700 | - | +4.29% | - | - |
| 12/13 | 900 | 900 | 900 | 900 | +5.88% | 300 | - | +4.53% | - | - |
| 12/12 | 850 | 850 | 850 | 850 | -6.59% | 100 | - | -1.05% | - | - |
| 12/01 | 910 | 910 | 910 | 910 | +12.35% | 100 | - | +5.45% | - | - |
| 11/30 | 810 | 810 | 810 | 810 | 0% | 300 | - | -6.36% | - | - |
| 11/29 | 760 | 810 | 760 | 810 | +9.46% | 300 | - | -7% | - | - |
| 11/24 | 740 | 740 | 740 | 740 | -2.63% | 100 | - | -15.72% | - | - |
| 11/22 | 730 | 760 | 730 | 760 | -2.56% | 300 | - | -14.51% | - | - |
| 11/15 | 740 | 780 | 740 | 780 | -1.27% | 200 | - | -13.33% | - | - |
| 11/14 | 850 | 850 | 790 | 790 | -15.96% | 300 | - | -13% | - | - |
| 10/31 | 940 | 940 | 940 | 940 | +10.59% | 400 | - | +2.62% | - | - |
| 10/14 | 800 | 850 | 800 | 850 | -5.56% | 200 | - | -7.41% | - | - |
| 10/04 | 900 | 900 | 900 | 900 | -4.26% | 200 | - | -3.02% | - | - |
| 09/30 | 940 | 940 | 940 | 940 | +4.44% | 200 | 7億3724万 | +1.18% | 3.35 | 0.47 |
| 09/28 | 900 | 900 | 900 | 900 | 0% | 100 | - | -3.02% | - | - |
| 09/26 | 900 | 900 | 900 | 900 | 0% | 200 | - | -3.23% | - | - |
| 09/16 | 900 | 900 | 900 | 900 | +1.12% | 300 | - | -3.43% | - | - |
| 09/15 | 890 | 890 | 890 | 890 | 0% | 600 | - | -4.71% | - | - |
| 09/14 | 880 | 890 | 880 | 890 | +1.14% | 300 | - | -4.91% | - | - |
| 09/13 | 880 | 880 | 880 | 880 | +3.53% | 400 | - | -6.38% | - | - |
| 09/09 | 800 | 850 | 800 | 850 | 0% | 1,300 | - | -9.96% | - | - |
| 09/07 | 850 | 850 | 850 | 850 | -9.57% | 100 | - | -10.34% | - | - |
| 08/31 | 900 | 940 | 900 | 940 | +10.59% | 300 | - | -1.26% | - | - |
| 08/29 | 850 | 850 | 850 | 850 | 0% | 100 | - | -10.9% | - | - |
| 08/24 | 800 | 850 | 800 | 850 | 0% | 500 | - | -11.37% | - | - |
| 08/23 | 850 | 850 | 850 | 850 | 0% | 100 | - | -11.55% | - | - |
| 08/22 | 850 | 850 | 850 | 850 | -10.53% | 300 | - | -11.64% | - | - |
| 08/05 | 950 | 950 | 950 | 950 | 0% | 100 | - | -1.25% | - | - |
| 08/04 | 950 | 950 | 950 | 950 | -2.06% | 700 | - | -0.94% | - | - |
| 08/02 | 970 | 970 | 970 | 970 | -1.02% | 200 | - | +1.57% | - | - |
| 08/01 | 980 | 980 | 980 | 980 | -3.92% | 100 | - | +3.05% | - | - |
| 07/28 | 1,020 | 1,020 | 1,020 | 1,020 | -0.97% | 100 | - | +7.59% | - | - |
| 07/27 | 1,030 | 1,030 | 1,030 | 1,030 | +6.19% | 100 | - | +9.34% | - | - |
| 07/26 | 980 | 980 | 970 | 970 | -3% | 200 | - | +3.41% | - | - |
| 07/25 | 1,000 | 1,010 | 1,000 | 1,000 | 0% | 500 | - | +7.53% | - | - |
| 07/21 | 1,010 | 1,010 | 1,000 | 1,000 | -7.41% | 400 | - | +8.58% | - | - |
| 07/20 | 1,080 | 1,080 | 1,080 | 1,080 | +16.13% | 500 | - | +18.03% | - | - |
| 07/19 | 920 | 1,020 | 920 | 930 | +2.2% | 600 | - | +2.65% | - | - |
| 07/15 | 900 | 910 | 900 | 910 | -4.21% | 400 | - | +0.89% | - | - |
| 07/14 | 950 | 950 | 950 | 950 | -1.04% | 300 | - | +5.44% | - | - |
| 07/13 | 950 | 960 | 950 | 960 | +2.13% | 700 | - | +6.9% | - | - |
| 07/06 | 940 | 940 | 940 | 940 | -1.05% | 100 | - | +5.15% | - | - |
| 07/01 | 940 | 950 | 940 | 950 | -4.04% | 500 | - | +6.74% | - | - |
| 06/30 | 990 | 990 | 990 | 990 | 0% | 200 | 7億7645万 | +12.12% | 3.53 | 0.5 |
| 06/29 | 950 | 990 | 950 | 990 | +4.21% | 200 | - | +13.27% | - | - |
| 06/27 | 950 | 950 | 950 | 950 | +1.06% | 100 | - | +10.21% | - | - |
| 06/24 | 980 | 980 | 940 | 940 | -4.08% | 200 | - | +10.46% | - | - |
| 06/23 | 940 | 980 | 940 | 980 | -1.01% | 700 | - | +16.67% | - | - |
| 06/22 | 950 | 1,050 | 950 | 990 | +10% | 800 | - | +19.57% | - | - |
| 06/21 | 870 | 900 | 870 | 900 | +3.45% | 400 | - | +10.29% | - | - |
| 06/20 | 850 | 870 | 850 | 870 | +2.35% | 300 | - | +7.54% | - | - |
| 06/17 | 850 | 850 | 850 | 850 | -3.41% | 600 | - | +5.99% | - | - |
| 06/15 | 850 | 880 | 850 | 880 | +3.53% | 500 | - | +10.55% | - | - |
| 06/09 | 850 | 850 | 850 | 850 | -2.3% | 100 | - | +7.87% | - | - |
| 06/07 | 870 | 870 | 870 | 870 | -3.33% | 100 | - | +11.25% | - | - |
| 06/02 | 900 | 900 | 900 | 900 | +4.65% | 100 | - | +16.28% | - | - |
| 06/01 | 850 | 860 | 850 | 860 | -7.53% | 1,600 | - | +12.42% | - | - |
| 05/31 | 930 | 930 | 930 | 930 | +19.23% | 200 | - | +22.53% | - | - |
| 05/26 | 780 | 780 | 780 | 780 | +1.3% | 100 | - | +4% | - | - |
| 05/10 | 770 | 770 | 770 | 770 | -9.41% | 200 | - | +3.22% | - | - |
| 04/28 | 850 | 850 | 850 | 850 | 0% | 400 | - | +14.71% | - | - |
| 04/19 | 850 | 850 | 850 | 850 | 0% | 100 | - | +15.8% | - | - |
| 04/18 | 850 | 850 | 850 | 850 | -3.41% | 500 | - | +17.08% | - | - |
| 04/14 | 860 | 880 | 860 | 880 | +2.33% | 500 | - | +22.56% | - | - |
| 04/12 | 860 | 860 | 860 | 860 | 0% | 100 | - | +21.3% | - | - |
| 04/11 | 860 | 860 | 860 | 860 | 0% | 400 | - | +22.86% | - | - |
| 04/05 | 760 | 860 | 760 | 860 | +11.69% | 200 | - | +24.46% | - | - |
| 04/04 | 770 | 770 | 770 | 770 | +1.32% | 100 | - | +12.9% | - | - |
| 04/01 | 790 | 790 | 760 | 760 | +10.14% | 200 | - | +12.09% | - | - |
| 03/31 | 930 | 930 | 670 | 690 | +1.47% | 600 | 5億4116万 | +2.68% | - | 0.41 |
| 03/29 | 690 | 690 | 680 | 680 | +1.49% | 200 | - | +1.49% | - | - |
| 03/25 | 670 | 670 | 670 | 670 | +1.52% | 100 | - | +0.45% | - | - |
| 03/15 | 660 | 660 | 660 | 660 | -4.35% | 300 | - | -0.75% | - | - |
| 03/14 | 690 | 690 | 690 | 690 | -6.76% | 100 | - | +3.92% | - | - |
| 03/09 | 740 | 740 | 740 | 740 | +7.25% | 100 | - | +12.12% | - | - |
| 03/04 | 690 | 690 | 690 | 690 | 0% | 100 | - | +5.34% | - | - |
| 03/03 | 780 | 880 | 680 | 690 | 0% | 1,200 | - | +5.83% | - | - |
