株価チャート
2011/11/02～2012/03/30
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 | 1,110 | 1,160 | 1,060 | 1,080 | -2.7% | 35,500 | - | +17.14% | - | - |
| 03/29 | 1,070 | 1,110 | 1,030 | 1,110 | +3.74% | 46,100 | - | +21.58% | - | - |
| 03/28 | 1,140 | 1,180 | 1,020 | 1,070 | -0.93% | 148,400 | - | +18.49% | - | - |
| 03/27 | 980 | 1,120 | 940 | 1,080 | +11.34% | 229,000 | - | +20.81% | - | - |
| 03/26 | 900 | 1,020 | 880 | 970 | +10.23% | 112,600 | - | +9.73% | - | - |
| 03/23 | 900 | 900 | 880 | 880 | -2.22% | 2,000 | - | +0.23% | - | - |
| 03/22 | 910 | 910 | 900 | 900 | -1.1% | 1,200 | - | +2.74% | - | - |
| 03/21 | 890 | 910 | 880 | 910 | +2.25% | 2,200 | - | +4.36% | - | - |
| 03/19 | 880 | 900 | 870 | 890 | -1.11% | 5,100 | - | +2.53% | - | - |
| 03/16 | 910 | 920 | 880 | 900 | -2.17% | 7,400 | - | +3.93% | - | - |
| 03/15 | 930 | 930 | 890 | 920 | -3.16% | 6,000 | - | +6.48% | - | - |
| 03/14 | 970 | 970 | 940 | 950 | 0% | 10,300 | - | +10.34% | - | - |
| 03/13 | 940 | 950 | 900 | 950 | +4.4% | 31,600 | - | +10.85% | - | - |
| 03/12 | 950 | 1,130 | 890 | 910 | -3.19% | 195,500 | - | +6.68% | - | - |
| 03/09 | 920 | 950 | 880 | 940 | +2.17% | 24,100 | - | +10.46% | - | - |
| 03/08 | 840 | 1,020 | 840 | 920 | +9.52% | 137,200 | - | +8.49% | - | - |
| 03/07 | 850 | 850 | 830 | 840 | -3.45% | 3,500 | - | -0.59% | - | - |
| 03/06 | 890 | 890 | 840 | 870 | -1.14% | 6,800 | - | +2.96% | - | - |
| 03/05 | 830 | 930 | 820 | 880 | +4.76% | 30,100 | - | +4.27% | - | - |
| 03/02 | 830 | 840 | 820 | 840 | 0% | 2,100 | - | -0.36% | - | - |
| 03/01 | 840 | 840 | 830 | 840 | 0% | 900 | - | -0.47% | - | - |
| 02/29 | 830 | 840 | 830 | 840 | 0% | 1,500 | - | -0.36% | - | - |
| 02/28 | 840 | 850 | 830 | 840 | -1.18% | 4,000 | - | -0.24% | - | - |
| 02/27 | 880 | 880 | 850 | 850 | -1.16% | 4,300 | - | +1.07% | - | - |
| 02/24 | 870 | 870 | 840 | 860 | -1.15% | 4,400 | - | +2.5% | - | - |
| 02/23 | 850 | 870 | 840 | 870 | +2.35% | 2,900 | - | +4.07% | - | - |
| 02/22 | 830 | 860 | 830 | 850 | +1.19% | 3,200 | - | +2.16% | - | - |
| 02/21 | 830 | 850 | 830 | 840 | +1.2% | 3,400 | - | +1.2% | - | - |
| 02/20 | 840 | 860 | 830 | 830 | -1.19% | 3,200 | - | +0.24% | - | - |
| 02/17 | 820 | 870 | 820 | 840 | +2.44% | 14,100 | - | +1.69% | - | - |
| 02/16 | 820 | 820 | 810 | 820 | +1.23% | 2,300 | - | -0.49% | - | - |
| 02/15 | 790 | 810 | 790 | 810 | 0% | 2,500 | - | -1.46% | - | - |
| 02/14 | 800 | 810 | 790 | 810 | -2.41% | 6,600 | - | -1.34% | - | - |
| 02/13 | 840 | 840 | 800 | 830 | -2.35% | 5,500 | - | +1.22% | - | - |
| 02/10 | 840 | 850 | 840 | 850 | 0% | 800 | - | +3.79% | - | - |
| 02/09 | 850 | 860 | 830 | 850 | 0% | 1,900 | - | +4.04% | - | - |
| 02/08 | 850 | 850 | 850 | 850 | 0% | 200 | - | +4.42% | - | - |
| 02/07 | 850 | 860 | 840 | 850 | 0% | 1,900 | - | +4.68% | - | - |
| 02/06 | 880 | 880 | 850 | 850 | -2.3% | 900 | - | +5.07% | - | - |
| 02/03 | 830 | 870 | 830 | 870 | +3.57% | 3,700 | - | +7.81% | - | - |
| 02/02 | 830 | 840 | 820 | 840 | 0% | 1,600 | - | +4.48% | - | - |
| 02/01 | 840 | 840 | 820 | 840 | -1.18% | 4,800 | - | +4.74% | - | - |
| 01/31 | 840 | 850 | 830 | 850 | 0% | 1,800 | - | +6.25% | - | - |
| 01/30 | 860 | 870 | 820 | 850 | -2.3% | 10,800 | - | +6.52% | - | - |
| 01/27 | 820 | 880 | 810 | 870 | +6.1% | 12,000 | - | +9.3% | - | - |
| 01/26 | 810 | 830 | 810 | 820 | +1.23% | 2,600 | - | +3.4% | - | - |
| 01/25 | 820 | 820 | 810 | 810 | 0% | 2,800 | - | +2.27% | - | - |
| 01/24 | 810 | 810 | 800 | 810 | +1.25% | 1,400 | - | +2.27% | - | - |
| 01/23 | 790 | 810 | 790 | 800 | +2.56% | 4,700 | - | +0.88% | - | - |
| 01/20 | 790 | 790 | 770 | 780 | -1.27% | 2,500 | - | -1.76% | - | - |
| 01/19 | 790 | 790 | 790 | 790 | 0% | 1,100 | - | -0.63% | - | - |
| 01/18 | 780 | 790 | 780 | 790 | 0% | 1,300 | - | -0.75% | - | - |
| 01/17 | 790 | 800 | 780 | 790 | +1.28% | 2,700 | - | -1% | - | - |
| 01/16 | 780 | 780 | 770 | 780 | -1.27% | 1,100 | - | -2.38% | - | - |
| 01/13 | 790 | 790 | 780 | 790 | +2.6% | 900 | - | -1.5% | - | - |
| 01/12 | 790 | 790 | 770 | 770 | -2.53% | 2,800 | - | -4.35% | - | - |
| 01/11 | 790 | 800 | 790 | 790 | 0% | 1,300 | - | -1.99% | - | - |
| 01/10 | 800 | 800 | 780 | 790 | 0% | 1,500 | - | -2.11% | - | - |
| 01/06 | 780 | 800 | 780 | 790 | -1.25% | 700 | - | -2.23% | - | - |
| 01/05 | 790 | 800 | 780 | 800 | +1.27% | 2,100 | - | -0.87% | - | - |
| 01/04 | 800 | 800 | 790 | 790 | +1.28% | 400 | - | -1.99% | - | - |
| 2011 |
| 12/30 | 790 | 800 | 780 | 780 | -1.27% | 1,400 | - | -3.23% | - | - |
| 12/29 | 800 | 800 | 790 | 790 | -1.25% | 2,000 | - | -1.99% | - | - |
| 12/28 | 780 | 800 | 780 | 800 | +2.56% | 300 | - | -0.87% | - | - |
| 12/27 | 780 | 800 | 770 | 780 | -2.5% | 1,500 | - | -3.23% | - | - |
| 12/26 | 800 | 800 | 790 | 800 | +1.27% | 2,400 | - | -0.74% | - | - |
| 12/22 | 800 | 800 | 790 | 790 | 0% | 1,500 | - | -1.99% | - | - |
| 12/21 | 800 | 810 | 790 | 790 | -1.25% | 1,000 | - | -2.11% | - | - |
| 12/20 | 800 | 800 | 800 | 800 | 0% | 400 | - | -1.11% | - | - |
| 12/19 | 810 | 810 | 800 | 800 | 0% | 900 | - | -1.36% | - | - |
| 12/16 | 820 | 830 | 800 | 800 | -1.23% | 2,500 | - | -1.48% | - | - |
| 12/15 | 830 | 830 | 800 | 810 | -2.41% | 2,600 | - | -0.49% | - | - |
| 12/14 | 820 | 860 | 800 | 830 | +1.22% | 5,100 | - | +1.72% | - | - |
| 12/13 | 820 | 820 | 820 | 820 | 0% | 300 | - | +0.37% | - | - |
| 12/12 | 820 | 820 | 800 | 820 | 0% | 2,600 | - | 0% | - | - |
| 12/09 | 820 | 830 | 820 | 820 | -2.38% | 1,100 | - | -0.24% | - | - |
| 12/08 | 830 | 840 | 810 | 840 | +3.7% | 3,100 | - | +1.69% | - | - |
| 12/07 | 840 | 840 | 810 | 810 | -5.81% | 8,300 | - | -2.41% | - | - |
| 12/06 | 860 | 860 | 840 | 860 | 0% | 4,800 | - | +3.12% | - | - |
| 12/05 | 820 | 980 | 820 | 860 | +7.5% | 53,100 | - | +2.87% | - | - |
| 12/02 | 830 | 830 | 800 | 800 | -1.23% | 2,300 | - | -4.42% | - | - |
| 12/01 | 830 | 850 | 790 | 810 | 0% | 4,500 | - | -3.57% | - | - |
| 11/30 | 770 | 880 | 770 | 810 | +5.19% | 3,600 | - | -4.03% | - | - |
| 11/29 | 780 | 780 | 760 | 770 | 0% | 4,400 | - | -9.09% | - | - |
| 11/28 | 760 | 780 | 760 | 770 | -2.53% | 2,700 | - | -9.73% | - | - |
| 11/25 | 800 | 800 | 790 | 790 | 0% | 1,300 | - | -7.93% | - | - |
| 11/24 | 780 | 790 | 770 | 790 | -1.25% | 1,800 | - | -8.46% | - | - |
| 11/22 | 790 | 800 | 780 | 800 | +1.27% | 1,000 | - | -7.94% | - | - |
| 11/21 | 770 | 820 | 770 | 790 | +1.28% | 2,300 | - | -9.61% | - | - |
| 11/17 | 780 | 810 | 780 | 780 | 0% | 900 | - | -11.56% | - | - |
| 11/16 | 820 | 820 | 770 | 780 | -6.02% | 2,800 | - | -12.36% | - | - |
| 11/15 | 830 | 850 | 830 | 830 | -1.19% | 800 | - | -7.37% | - | - |
| 11/14 | 800 | 850 | 800 | 840 | 0% | 900 | - | -6.67% | - | - |
| 11/11 | 820 | 880 | 820 | 840 | +2.44% | 2,700 | - | -6.98% | - | - |
| 11/10 | 850 | 850 | 790 | 820 | -4.65% | 3,700 | - | -9.39% | - | - |
| 11/09 | 850 | 860 | 850 | 860 | +1.18% | 300 | - | -5.39% | - | - |
| 11/08 | 880 | 880 | 850 | 850 | -2.3% | 2,900 | - | -6.9% | - | - |
| 11/07 | 880 | 890 | 870 | 870 | -2.25% | 900 | - | -5.23% | - | - |
| 11/04 | 880 | 900 | 870 | 890 | +1.14% | 1,600 | - | -3.37% | - | - |
| 11/02 | 890 | 900 | 880 | 880 | -3.3% | 2,200 | - | -4.76% | - | - |
