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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 3,490 | 3,490 | 3,410 | 3,420 | +0.29% | 16,300 | - | -1.44% | - | - |
| 03/29 | 3,410 | 3,440 | 3,320 | 3,410 | -0.58% | 24,500 | - | -2.01% | - | - |
| 03/28 | 3,330 | 3,440 | 3,330 | 3,430 | 0% | 18,200 | - | -1.69% | - | - |
| 03/27 | 3,370 | 3,460 | 3,370 | 3,430 | +2.69% | 18,000 | - | -1.8% | - | - |
| 03/26 | 3,360 | 3,380 | 3,340 | 3,340 | 0% | 12,700 | - | -4.54% | - | - |
| 03/23 | 3,380 | 3,380 | 3,320 | 3,340 | -1.18% | 17,200 | - | -4.82% | - | - |
| 03/22 | 3,380 | 3,420 | 3,330 | 3,380 | -1.17% | 17,400 | - | -3.84% | - | - |
| 03/21 | 3,470 | 3,510 | 3,420 | 3,420 | -2.29% | 21,900 | - | -2.76% | - | - |
| 03/19 | 3,540 | 3,550 | 3,480 | 3,500 | -0.57% | 17,900 | - | -0.48% | - | - |
| 03/16 | 3,470 | 3,520 | 3,440 | 3,520 | +2.03% | 18,500 | - | +0.2% | - | - |
| 03/15 | 3,450 | 3,470 | 3,430 | 3,450 | +0.58% | 13,900 | - | -1.63% | - | - |
| 03/14 | 3,470 | 3,500 | 3,410 | 3,430 | +0.29% | 22,800 | - | -2.14% | - | - |
| 03/13 | 3,440 | 3,490 | 3,420 | 3,420 | -0.58% | 16,900 | - | -2.4% | - | - |
| 03/12 | 3,460 | 3,490 | 3,440 | 3,440 | -0.58% | 16,700 | - | -1.74% | - | - |
| 03/09 | 3,380 | 3,460 | 3,370 | 3,460 | +2.67% | 37,500 | - | -1.14% | - | - |
| 03/08 | 3,390 | 3,390 | 3,310 | 3,370 | -0.88% | 25,600 | - | -3.6% | - | - |
| 03/07 | 3,290 | 3,400 | 3,290 | 3,400 | +0.89% | 32,700 | - | -2.63% | - | - |
| 03/06 | 3,450 | 3,450 | 3,360 | 3,370 | -3.71% | 56,900 | - | -3.38% | - | - |
| 03/05 | 3,590 | 3,610 | 3,490 | 3,500 | -2.51% | 17,600 | - | +0.46% | - | - |
| 03/02 | 3,530 | 3,590 | 3,510 | 3,590 | +1.7% | 13,900 | - | +3.4% | - | - |
| 03/01 | 3,560 | 3,650 | 3,480 | 3,530 | -1.4% | 26,000 | - | +2.11% | - | - |
| 02/29 | 3,670 | 3,670 | 3,580 | 3,580 | -1.92% | 20,400 | - | +3.92% | - | - |
| 02/28 | 3,640 | 3,660 | 3,580 | 3,650 | -0.82% | 15,900 | - | +6.32% | - | - |
| 02/27 | 3,660 | 3,680 | 3,640 | 3,680 | -0.27% | 16,200 | - | +7.73% | - | - |
| 02/24 | 3,660 | 3,690 | 3,650 | 3,690 | +0.82% | 12,400 | - | +8.53% | - | - |
| 02/23 | 3,650 | 3,670 | 3,610 | 3,660 | +0.27% | 19,500 | - | +8.22% | - | - |
| 02/22 | 3,530 | 3,650 | 3,530 | 3,650 | +3.4% | 23,800 | - | +8.63% | - | - |
| 02/21 | 3,560 | 3,590 | 3,520 | 3,530 | -1.4% | 21,800 | - | +5.69% | - | - |
| 02/20 | 3,610 | 3,630 | 3,570 | 3,580 | 0% | 18,000 | - | +7.83% | - | - |
| 02/17 | 3,650 | 3,650 | 3,570 | 3,580 | +2.29% | 55,200 | - | +8.48% | - | - |
| 02/16 | 3,450 | 3,520 | 3,440 | 3,500 | +2.04% | 19,100 | - | +6.71% | - | - |
| 02/15 | 3,430 | 3,480 | 3,420 | 3,430 | +0.59% | 16,600 | - | +5.34% | - | - |
| 02/14 | 3,410 | 3,430 | 3,380 | 3,410 | 0% | 7,600 | - | +5.44% | - | - |
| 02/13 | 3,370 | 3,410 | 3,360 | 3,410 | +1.19% | 11,600 | - | +6.13% | - | - |
| 02/10 | 3,400 | 3,400 | 3,350 | 3,370 | -0.59% | 8,300 | - | +5.54% | - | - |
| 02/09 | 3,400 | 3,430 | 3,370 | 3,390 | -0.29% | 11,600 | - | +6.74% | - | - |
| 02/08 | 3,360 | 3,400 | 3,340 | 3,400 | +1.19% | 19,800 | - | +7.63% | - | - |
| 02/07 | 3,390 | 3,390 | 3,350 | 3,360 | -1.18% | 9,000 | - | +6.97% | - | - |
| 02/06 | 3,380 | 3,410 | 3,380 | 3,400 | +1.19% | 18,500 | - | +8.94% | - | - |
| 02/03 | 3,280 | 3,380 | 3,280 | 3,360 | +2.44% | 24,100 | - | +8.39% | - | - |
| 02/02 | 3,310 | 3,380 | 3,280 | 3,280 | -0.3% | 18,800 | - | +6.56% | - | - |
| 02/01 | 3,270 | 3,300 | 3,240 | 3,290 | +0.61% | 20,000 | - | +7.48% | - | - |
| 01/31 | 3,210 | 3,280 | 3,210 | 3,270 | +1.87% | 16,000 | - | +7.42% | - | - |
| 01/30 | 3,210 | 3,210 | 3,150 | 3,210 | 0% | 9,200 | - | +6.01% | - | - |
| 01/27 | 3,230 | 3,250 | 3,180 | 3,210 | -0.93% | 12,300 | - | +6.43% | - | - |
| 01/26 | 3,280 | 3,280 | 3,230 | 3,240 | -0.92% | 10,300 | - | +7.93% | - | - |
| 01/25 | 3,230 | 3,300 | 3,230 | 3,270 | +1.24% | 14,900 | - | +9.47% | - | - |
| 01/24 | 3,280 | 3,290 | 3,230 | 3,230 | -1.22% | 15,100 | - | +8.68% | - | - |
| 01/23 | 3,260 | 3,270 | 3,230 | 3,270 | +0.93% | 23,300 | - | +10.36% | - | - |
| 01/20 | 3,130 | 3,250 | 3,130 | 3,240 | +3.51% | 24,800 | - | +9.72% | - | - |
| 01/19 | 3,200 | 3,200 | 3,110 | 3,130 | 0% | 14,900 | - | +6.35% | - | - |
| 01/18 | 3,050 | 3,170 | 3,040 | 3,130 | +2.62% | 24,000 | - | +6.57% | - | - |
| 01/17 | 3,080 | 3,080 | 3,020 | 3,050 | -0.33% | 10,000 | - | +4.02% | - | - |
| 01/16 | 3,100 | 3,100 | 3,030 | 3,060 | -1.29% | 25,700 | - | +4.4% | - | - |
| 01/13 | 3,100 | 3,270 | 3,070 | 3,100 | +7.27% | 166,900 | - | +5.95% | - | - |
| 01/12 | 2,880 | 2,900 | 2,850 | 2,890 | +0.35% | 8,100 | - | -1.06% | - | - |
| 01/11 | 2,890 | 2,920 | 2,820 | 2,880 | -0.35% | 12,400 | - | -1.5% | - | - |
| 01/10 | 2,920 | 2,940 | 2,890 | 2,890 | -0.34% | 9,500 | - | -1.23% | - | - |
| 01/06 | 2,940 | 2,950 | 2,900 | 2,900 | -1.36% | 6,600 | - | -0.96% | - | - |
| 01/05 | 2,890 | 2,980 | 2,890 | 2,940 | -1.01% | 10,700 | - | +0.41% | - | - |
| 01/04 | 2,960 | 3,010 | 2,920 | 2,970 | +0.68% | 17,800 | - | +1.61% | - | - |
| 2011 |
| 12/30 | 2,910 | 2,950 | 2,900 | 2,950 | +2.79% | 4,600 | - | +1.3% | - | - |
| 12/29 | 2,850 | 2,870 | 2,850 | 2,870 | 0% | 2,800 | - | -1.14% | - | - |
| 12/28 | 2,840 | 2,870 | 2,840 | 2,870 | +1.77% | 4,100 | - | -0.97% | - | - |
| 12/27 | 2,800 | 2,850 | 2,800 | 2,820 | -1.05% | 6,100 | - | -2.59% | - | - |
| 12/26 | 2,870 | 2,890 | 2,830 | 2,850 | -0.7% | 5,900 | - | -1.62% | - | - |
| 12/22 | 2,890 | 2,890 | 2,830 | 2,870 | 0% | 9,000 | - | -0.97% | - | - |
| 12/21 | 2,890 | 2,940 | 2,850 | 2,870 | -1.37% | 8,100 | - | -0.86% | - | - |
| 12/20 | 2,920 | 2,920 | 2,840 | 2,910 | +2.11% | 4,600 | - | +0.41% | - | - |
| 12/19 | 2,860 | 2,880 | 2,830 | 2,850 | -0.35% | 7,700 | - | -1.72% | - | - |
| 12/16 | 2,910 | 2,960 | 2,860 | 2,860 | -1.72% | 9,900 | - | -1.52% | - | - |
| 12/15 | 2,990 | 3,010 | 2,860 | 2,910 | -2.68% | 8,200 | - | +0.03% | - | - |
| 12/14 | 2,990 | 3,020 | 2,970 | 2,990 | -0.99% | 4,300 | - | +2.57% | - | - |
| 12/13 | 3,000 | 3,030 | 2,970 | 3,020 | +0.67% | 5,800 | - | +3.57% | - | - |
| 12/12 | 3,000 | 3,040 | 3,000 | 3,000 | +0.67% | 3,800 | - | +2.7% | - | - |
| 12/09 | 3,000 | 3,030 | 2,970 | 2,980 | -0.67% | 18,200 | - | +1.88% | - | - |
| 12/08 | 2,990 | 3,010 | 2,960 | 3,000 | -0.99% | 9,300 | - | +2.42% | - | - |
| 12/07 | 2,930 | 3,050 | 2,930 | 3,030 | +3.77% | 20,300 | - | +3.2% | - | - |
| 12/06 | 3,000 | 3,010 | 2,920 | 2,920 | -2.34% | 15,300 | - | -0.75% | - | - |
| 12/05 | 2,960 | 3,000 | 2,960 | 2,990 | +1.36% | 9,800 | - | +1.12% | - | - |
| 12/02 | 2,960 | 2,970 | 2,950 | 2,950 | 0% | 6,300 | - | -0.37% | - | - |
| 12/01 | 2,980 | 3,020 | 2,940 | 2,950 | +0.68% | 9,500 | - | -0.61% | - | - |
| 11/30 | 2,890 | 2,930 | 2,850 | 2,930 | +1.38% | 15,700 | - | -1.45% | - | - |
| 11/29 | 2,870 | 2,900 | 2,840 | 2,890 | +2.48% | 7,300 | - | -3.09% | - | - |
| 11/28 | 2,740 | 2,860 | 2,740 | 2,820 | +4.44% | 10,500 | - | -5.69% | - | - |
| 11/25 | 2,700 | 2,770 | 2,700 | 2,700 | -1.1% | 8,200 | - | -10% | - | - |
| 11/24 | 2,750 | 2,790 | 2,720 | 2,730 | -0.73% | 9,500 | - | -9.54% | - | - |
| 11/22 | 2,700 | 2,780 | 2,700 | 2,750 | -1.43% | 15,100 | - | -9.42% | - | - |
| 11/21 | 2,850 | 2,850 | 2,790 | 2,790 | -2.45% | 8,100 | - | -8.7% | - | - |
| 11/18 | 2,860 | 2,870 | 2,800 | 2,860 | -0.35% | 11,600 | - | -6.9% | - | - |
| 11/17 | 2,810 | 2,900 | 2,800 | 2,870 | +2.14% | 12,300 | - | -7.06% | - | - |
| 11/16 | 2,950 | 2,950 | 2,810 | 2,810 | -4.1% | 10,400 | - | -9.44% | - | - |
| 11/15 | 2,970 | 2,980 | 2,900 | 2,930 | -1.35% | 8,100 | - | -6.09% | - | - |
| 11/14 | 2,970 | 3,000 | 2,960 | 2,970 | +0.68% | 5,600 | - | -5.17% | - | - |
| 11/11 | 2,970 | 2,980 | 2,910 | 2,950 | -1.01% | 9,100 | - | -6.05% | - | - |
| 11/10 | 3,000 | 3,010 | 2,950 | 2,980 | -2.61% | 13,000 | - | -5.28% | - | - |
| 11/09 | 3,030 | 3,070 | 3,010 | 3,060 | +0.99% | 9,500 | - | -2.98% | - | - |
| 11/08 | 3,130 | 3,140 | 3,010 | 3,030 | -3.19% | 14,500 | - | -4.14% | - | - |
| 11/07 | 3,120 | 3,150 | 3,070 | 3,130 | +0.64% | 32,900 | - | -1.36% | - | - |
| 11/04 | 3,110 | 3,150 | 3,080 | 3,110 | +0.97% | 13,400 | - | -2.29% | - | - |
