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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2012 |
| 03/30 | 1,018 | 1,035 | 1,018 | 1,021 | -1.57% | 1,188,400 | - | -0.27% | - | - |
| 03/29 | 1,035 | 1,049 | 1,030 | 1,038 | -1.19% | 888,800 | - | +1.42% | - | - |
| 03/28 | 1,046 | 1,050 | 1,033 | 1,050 | -0.71% | 992,000 | - | +2.84% | - | - |
| 03/27 | 1,029 | 1,063 | 1,029 | 1,058 | +4.19% | 881,600 | - | +3.98% | - | - |
| 03/26 | 1,034 | 1,041 | 1,015 | 1,015 | -2.05% | 864,400 | - | +0.1% | - | - |
| 03/23 | 1,020 | 1,044 | 1,020 | 1,036 | 0% | 916,400 | - | +2.4% | - | - |
| 03/22 | 1,028 | 1,043 | 1,025 | 1,036 | +0.73% | 1,337,200 | - | +2.7% | - | - |
| 03/21 | 1,038 | 1,046 | 1,024 | 1,029 | -1.08% | 1,006,800 | - | +2.26% | - | - |
| 03/19 | 1,054 | 1,055 | 1,039 | 1,040 | -1.07% | 434,400 | - | +3.69% | - | - |
| 03/16 | 1,041 | 1,059 | 1,040 | 1,051 | -0.24% | 630,400 | - | +5.23% | - | - |
| 03/15 | 1,040 | 1,058 | 1,040 | 1,054 | +2.06% | 1,107,200 | - | +5.9% | - | - |
| 03/14 | 1,029 | 1,040 | 1,028 | 1,033 | +2.35% | 680,800 | - | +4.08% | - | - |
| 03/13 | 1,030 | 1,031 | 1,003 | 1,009 | -1.1% | 1,129,600 | - | +2% | - | - |
| 03/12 | 1,025 | 1,034 | 1,020 | 1,020 | -0.61% | 804,800 | - | +3.34% | - | - |
| 03/09 | 1,020 | 1,029 | 1,011 | 1,026 | +2.37% | 1,011,200 | - | +4.29% | - | - |
| 03/08 | 1,006 | 1,009 | 1,001 | 1,003 | +0.88% | 596,400 | - | +2.3% | - | - |
| 03/07 | 980 | 996 | 978 | 994 | -0.13% | 679,600 | - | +1.61% | - | - |
| 03/06 | 1,001 | 1,004 | 988 | 995 | -0.38% | 985,600 | - | +1.95% | - | - |
| 03/05 | 1,011 | 1,013 | 988 | 999 | -2.2% | 1,293,200 | - | +2.54% | - | - |
| 03/02 | 1,030 | 1,031 | 1,006 | 1,021 | +1.24% | 1,212,000 | - | +5.07% | - | - |
| 03/01 | 1,025 | 1,033 | 1,009 | 1,009 | -1.34% | 854,800 | - | +4.21% | - | - |
| 02/29 | 1,029 | 1,033 | 1,013 | 1,023 | +0.99% | 1,390,000 | - | +5.85% | - | - |
| 02/28 | 991 | 1,018 | 989 | 1,013 | +0.37% | 1,592,800 | - | +5.03% | - | - |
| 02/27 | 1,031 | 1,031 | 1,004 | 1,009 | -0.25% | 1,166,400 | - | +4.97% | - | - |
| 02/24 | 1,003 | 1,019 | 998 | 1,011 | +1.76% | 1,175,200 | - | +5.45% | - | - |
| 02/23 | 988 | 1,009 | 978 | 994 | +0.63% | 1,327,200 | - | +3.95% | - | - |
| 02/22 | 973 | 994 | 973 | 988 | +1.54% | 1,431,600 | - | +3.51% | - | - |
| 02/21 | 971 | 988 | 971 | 973 | +0.78% | 963,600 | - | +2.15% | - | - |
| 02/20 | 975 | 985 | 964 | 965 | 0% | 1,121,200 | - | +1.69% | - | - |
| 02/17 | 981 | 993 | 965 | 965 | -0.39% | 1,311,600 | - | +2.01% | - | - |
| 02/16 | 963 | 971 | 955 | 969 | +0.39% | 650,400 | - | +2.62% | - | - |
| 02/15 | 951 | 973 | 944 | 965 | +2.66% | 1,642,000 | - | +2.55% | - | - |
| 02/14 | 934 | 943 | 916 | 940 | -1.18% | 1,823,600 | - | +0.11% | - | - |
| 02/13 | 961 | 964 | 951 | 951 | -0.65% | 984,800 | - | +1.52% | - | - |
| 02/10 | 984 | 985 | 958 | 958 | -1.16% | 1,134,400 | - | +2.41% | - | - |
| 02/09 | 968 | 969 | 949 | 969 | +0.13% | 1,134,000 | - | +3.94% | - | - |
| 02/08 | 950 | 973 | 950 | 968 | +2.11% | 862,400 | - | +4.03% | - | - |
| 02/07 | 938 | 955 | 935 | 948 | +0.4% | 697,200 | - | +2.21% | - | - |
| 02/06 | 950 | 953 | 943 | 944 | +0.13% | 857,600 | - | +2.14% | - | - |
| 02/03 | 938 | 956 | 938 | 943 | -0.92% | 772,400 | - | +2.22% | - | - |
| 02/02 | 950 | 955 | 944 | 951 | +0.93% | 494,800 | - | +3.51% | - | - |
| 02/01 | 955 | 960 | 943 | 943 | -0.26% | 889,200 | - | +2.78% | - | - |
| 01/31 | 936 | 945 | 928 | 945 | +1.07% | 956,000 | - | +3.39% | - | - |
| 01/30 | 936 | 951 | 931 | 935 | -0.13% | 687,200 | - | +2.52% | - | - |
| 01/27 | 956 | 956 | 936 | 936 | -1.96% | 721,200 | - | +3% | - | - |
| 01/26 | 965 | 969 | 949 | 955 | -1.04% | 700,400 | - | +5.52% | - | - |
| 01/25 | 955 | 966 | 948 | 965 | +2.52% | 1,055,200 | - | +7.1% | - | - |
| 01/24 | 938 | 944 | 934 | 941 | -0.4% | 588,400 | - | +4.93% | - | - |
| 01/23 | 950 | 953 | 936 | 945 | -0.13% | 620,400 | - | +5.59% | - | - |
| 01/20 | 955 | 963 | 946 | 946 | -0.26% | 1,551,200 | - | +5.96% | - | - |
| 01/19 | 933 | 950 | 931 | 949 | +2.99% | 1,382,800 | - | +6.36% | - | - |
| 01/18 | 900 | 934 | 900 | 921 | +1.52% | 1,062,000 | - | +3.51% | - | - |
| 01/17 | 903 | 910 | 893 | 908 | +1.54% | 828,400 | - | +1.97% | - | - |
| 01/16 | 904 | 905 | 893 | 894 | -2.46% | 627,600 | - | +0.31% | - | - |
| 01/13 | 905 | 916 | 903 | 916 | +1.81% | 799,600 | - | +2.83% | - | - |
| 01/12 | 896 | 908 | 894 | 900 | -0.55% | 933,600 | - | +0.9% | - | - |
| 01/11 | 906 | 913 | 895 | 905 | +1.26% | 840,800 | - | +1.34% | - | - |
| 01/10 | 900 | 903 | 889 | 894 | +0.85% | 1,348,400 | - | -0.03% | - | - |
| 01/06 | 896 | 898 | 876 | 886 | -1.25% | 1,079,200 | - | -0.87% | - | - |
| 01/05 | 908 | 908 | 896 | 898 | -1.1% | 528,400 | - | +0.17% | - | - |
| 01/04 | 903 | 910 | 895 | 908 | +1.11% | 922,400 | - | +1.28% | - | - |
| 2011 |
| 12/30 | 880 | 898 | 871 | 898 | +1.84% | 568,400 | - | +0.17% | - | - |
| 12/29 | 871 | 886 | 871 | 881 | 0% | 717,600 | - | -1.76% | - | - |
| 12/28 | 886 | 890 | 881 | 881 | 0% | 506,000 | - | -1.97% | - | - |
| 12/27 | 890 | 893 | 880 | 881 | -1.4% | 466,000 | - | -2.19% | - | - |
| 12/26 | 884 | 894 | 881 | 894 | +1.56% | 723,200 | - | -1.02% | - | - |
| 12/22 | 871 | 881 | 871 | 880 | +0.28% | 1,596,400 | - | -2.76% | - | - |
| 12/21 | 864 | 886 | 863 | 878 | +2.78% | 1,677,600 | - | -3.25% | - | - |
| 12/20 | 853 | 860 | 848 | 854 | -0.29% | 1,610,000 | - | -6.18% | - | - |
| 12/19 | 859 | 868 | 850 | 856 | -0.29% | 880,800 | - | -6.32% | - | - |
| 12/16 | 854 | 868 | 850 | 859 | +0.73% | 1,109,600 | - | -6.45% | - | - |
| 12/15 | 875 | 880 | 851 | 853 | -3.94% | 1,860,800 | - | -7.44% | - | - |
| 12/14 | 896 | 898 | 880 | 888 | -1.53% | 1,671,600 | - | -4.26% | - | - |
| 12/13 | 905 | 909 | 901 | 901 | -1.37% | 1,318,000 | - | -3.2% | - | - |
| 12/12 | 918 | 923 | 913 | 914 | +0.69% | 826,400 | - | -2.27% | - | - |
| 12/09 | 905 | 913 | 903 | 908 | -0.82% | 971,200 | - | -3.25% | - | - |
| 12/08 | 918 | 925 | 913 | 915 | -1.21% | 956,800 | - | -2.76% | - | - |
| 12/07 | 911 | 929 | 909 | 926 | +1.23% | 2,000,000 | - | -1.98% | - | - |
| 12/06 | 920 | 933 | 909 | 915 | -1.21% | 871,200 | - | -3.48% | - | - |
| 12/05 | 943 | 945 | 926 | 926 | -0.27% | 714,400 | - | -2.7% | - | - |
| 12/02 | 914 | 933 | 913 | 929 | +0.95% | 983,200 | - | -2.95% | - | - |
| 12/01 | 921 | 930 | 911 | 920 | +1.66% | 2,174,400 | - | -4.17% | - | - |
| 11/30 | 921 | 925 | 905 | 905 | -2.16% | 1,326,800 | - | -6.12% | - | - |
| 11/29 | 913 | 928 | 908 | 925 | +0.82% | 1,434,400 | - | -4.54% | - | - |
| 11/28 | 918 | 931 | 915 | 918 | +1.94% | 1,382,000 | - | -5.61% | - | - |
| 11/25 | 920 | 933 | 900 | 900 | -2.04% | 1,368,800 | - | -7.69% | - | - |
| 11/24 | 918 | 929 | 916 | 919 | -1.61% | 770,400 | - | -6.35% | - | - |
| 11/22 | 930 | 954 | 929 | 934 | -0.53% | 918,400 | - | -5.2% | - | - |
| 11/21 | 925 | 944 | 921 | 939 | +0.94% | 578,000 | - | -5.08% | - | - |
| 11/18 | 921 | 949 | 921 | 930 | -0.93% | 955,600 | - | -6.25% | - | - |
| 11/17 | 926 | 954 | 915 | 939 | +1.08% | 905,600 | - | -5.84% | - | - |
| 11/16 | 954 | 954 | 929 | 929 | -3.13% | 1,026,000 | - | -7.03% | - | - |
| 11/15 | 941 | 968 | 941 | 959 | +0.52% | 1,334,800 | - | -4.32% | - | - |
| 11/14 | 943 | 960 | 943 | 954 | +1.6% | 1,102,800 | - | -4.82% | - | - |
| 11/11 | 940 | 943 | 928 | 939 | +0.13% | 1,575,200 | - | -6.41% | - | - |
| 11/10 | 933 | 954 | 930 | 938 | -6.25% | 2,921,600 | - | -6.62% | - | - |
| 11/09 | 998 | 1,003 | 980 | 1,000 | +0.88% | 1,205,200 | - | -0.6% | - | - |
| 11/08 | 996 | 1,005 | 970 | 991 | -1.49% | 884,000 | - | -1.27% | - | - |
| 11/07 | 998 | 1,006 | 970 | 1,006 | +2.68% | 1,197,600 | - | +0.12% | - | - |
| 11/04 | 998 | 999 | 966 | 980 | -1.63% | 2,275,200 | - | -2.49% | - | - |
