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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 5,010 | 5,070 | 4,960 | 5,030 | +1% | 209,400 | - | +5.74% | - | - |
| 03/29 | 5,150 | 5,150 | 4,930 | 4,980 | -3.68% | 269,300 | - | +5.11% | - | - |
| 03/28 | 5,100 | 5,170 | 5,070 | 5,170 | 0% | 147,500 | - | +9.44% | - | - |
| 03/27 | 5,180 | 5,200 | 5,110 | 5,170 | +1.37% | 251,400 | - | +10% | - | - |
| 03/26 | 4,910 | 5,130 | 4,910 | 5,100 | +3.24% | 253,100 | - | +9.07% | - | - |
| 03/23 | 5,010 | 5,030 | 4,940 | 4,940 | -2.56% | 323,800 | - | +6.15% | - | - |
| 03/22 | 5,110 | 5,210 | 5,040 | 5,070 | -0.59% | 351,700 | - | +9.41% | - | - |
| 03/21 | 5,080 | 5,230 | 5,050 | 5,100 | +1.59% | 511,000 | - | +10.73% | - | - |
| 03/19 | 5,010 | 5,020 | 4,950 | 5,020 | +0.2% | 210,700 | - | +9.77% | - | - |
| 03/16 | 4,880 | 5,030 | 4,860 | 5,010 | +2.24% | 299,300 | - | +10.33% | - | - |
| 03/15 | 4,800 | 4,930 | 4,780 | 4,900 | +2.73% | 363,300 | - | +8.65% | - | - |
| 03/14 | 4,830 | 4,880 | 4,710 | 4,770 | +0.21% | 361,900 | - | +6.45% | - | - |
| 03/13 | 4,690 | 4,770 | 4,660 | 4,760 | +1.71% | 387,800 | - | +6.73% | - | - |
| 03/12 | 4,590 | 4,700 | 4,580 | 4,680 | +2.63% | 439,200 | - | +5.31% | - | - |
| 03/09 | 4,480 | 4,580 | 4,450 | 4,560 | +3.17% | 263,700 | - | +2.93% | - | - |
| 03/08 | 4,390 | 4,430 | 4,320 | 4,420 | +2.08% | 176,900 | - | +0.14% | - | - |
| 03/07 | 4,340 | 4,390 | 4,270 | 4,330 | -2.04% | 237,600 | - | -1.72% | - | - |
| 03/06 | 4,470 | 4,490 | 4,380 | 4,420 | -1.56% | 273,400 | - | +0.52% | - | - |
| 03/05 | 4,440 | 4,590 | 4,430 | 4,490 | +2.51% | 266,100 | - | +2.44% | - | - |
| 03/02 | 4,430 | 4,460 | 4,360 | 4,380 | -0.9% | 184,000 | - | +0.27% | - | - |
| 03/01 | 4,480 | 4,540 | 4,380 | 4,420 | -0.67% | 203,400 | - | +1.42% | - | - |
| 02/29 | 4,580 | 4,580 | 4,420 | 4,450 | -2.2% | 250,800 | - | +2.39% | - | - |
| 02/28 | 4,560 | 4,580 | 4,490 | 4,550 | -1.09% | 222,600 | - | +4.86% | - | - |
| 02/27 | 4,640 | 4,670 | 4,580 | 4,600 | -0.22% | 197,500 | - | +6.33% | - | - |
| 02/24 | 4,550 | 4,620 | 4,500 | 4,610 | +1.1% | 248,700 | - | +6.86% | - | - |
| 02/23 | 4,620 | 4,620 | 4,520 | 4,560 | -1.51% | 291,200 | - | +6.12% | - | - |
| 02/22 | 4,560 | 4,640 | 4,500 | 4,630 | +1.76% | 176,200 | - | +8.2% | - | - |
| 02/21 | 4,520 | 4,660 | 4,480 | 4,550 | -0.44% | 154,800 | - | +6.81% | - | - |
| 02/20 | 4,700 | 4,750 | 4,560 | 4,570 | 0% | 303,800 | - | +7.71% | - | - |
| 02/17 | 4,540 | 4,600 | 4,490 | 4,570 | +3.39% | 324,400 | - | +8.29% | - | - |
| 02/16 | 4,350 | 4,470 | 4,340 | 4,420 | +0.91% | 254,300 | - | +5.34% | - | - |
| 02/15 | 4,290 | 4,420 | 4,250 | 4,380 | +2.58% | 428,400 | - | +4.94% | - | - |
| 02/14 | 4,220 | 4,270 | 4,170 | 4,270 | +1.18% | 165,700 | - | +2.84% | - | - |
| 02/13 | 4,200 | 4,270 | 4,200 | 4,220 | -0.71% | 134,300 | - | +2.28% | - | - |
| 02/10 | 4,240 | 4,280 | 4,220 | 4,250 | +1.92% | 184,900 | - | +3.63% | - | - |
| 02/09 | 4,220 | 4,260 | 4,170 | 4,170 | -1.65% | 238,800 | - | +2.26% | - | - |
| 02/08 | 4,320 | 4,340 | 4,180 | 4,240 | -2.53% | 287,900 | - | +4.43% | - | - |
| 02/07 | 4,170 | 4,480 | 4,120 | 4,350 | +0.46% | 448,400 | - | +7.78% | - | - |
| 02/06 | 4,290 | 4,330 | 4,230 | 4,330 | +3.84% | 198,400 | - | +8.03% | - | - |
| 02/03 | 4,200 | 4,210 | 4,150 | 4,170 | -1.42% | 132,800 | - | +4.8% | - | - |
| 02/02 | 4,180 | 4,250 | 4,150 | 4,230 | +3.17% | 170,200 | - | +7.01% | - | - |
| 02/01 | 4,010 | 4,170 | 4,000 | 4,100 | +0.99% | 148,100 | - | +4.49% | - | - |
| 01/31 | 4,100 | 4,150 | 4,040 | 4,060 | -1.22% | 105,300 | - | +4.13% | - | - |
| 01/30 | 4,100 | 4,190 | 4,070 | 4,110 | -0.48% | 88,100 | - | +6.04% | - | - |
| 01/27 | 4,170 | 4,220 | 4,110 | 4,130 | +0.24% | 156,500 | - | +7.3% | - | - |
| 01/26 | 4,270 | 4,290 | 4,100 | 4,120 | -3.74% | 212,400 | - | +7.85% | - | - |
| 01/25 | 4,280 | 4,310 | 4,250 | 4,280 | +1.18% | 147,600 | - | +12.84% | - | - |
| 01/24 | 4,290 | 4,320 | 4,190 | 4,230 | -1.63% | 165,400 | - | +12.47% | - | - |
| 01/23 | 4,210 | 4,370 | 4,190 | 4,300 | +2.87% | 252,400 | - | +15.03% | - | - |
| 01/20 | 4,230 | 4,230 | 4,130 | 4,180 | +1.7% | 204,000 | - | +12.55% | - | - |
| 01/19 | 4,190 | 4,240 | 4,070 | 4,110 | -1.44% | 252,700 | - | +11.11% | - | - |
| 01/18 | 4,100 | 4,230 | 4,070 | 4,170 | +1.21% | 247,600 | - | +13.28% | - | - |
| 01/17 | 4,030 | 4,120 | 4,010 | 4,120 | +3% | 289,400 | - | +12.48% | - | - |
| 01/16 | 3,930 | 4,030 | 3,900 | 4,000 | +0.76% | 310,100 | - | +9.59% | - | - |
| 01/13 | 3,890 | 3,990 | 3,890 | 3,970 | +2.58% | 349,700 | - | +9.07% | - | - |
| 01/12 | 3,830 | 3,920 | 3,800 | 3,870 | +1.57% | 421,700 | - | +6.38% | - | - |
| 01/11 | 3,670 | 3,820 | 3,650 | 3,810 | +4.67% | 336,900 | - | +4.67% | - | - |
| 01/10 | 3,590 | 3,650 | 3,570 | 3,640 | +1.39% | 162,300 | - | -0.11% | - | - |
| 01/06 | 3,650 | 3,670 | 3,580 | 3,590 | -2.18% | 153,200 | - | -1.43% | - | - |
| 01/05 | 3,700 | 3,740 | 3,630 | 3,670 | -1.34% | 165,700 | - | +0.82% | - | - |
| 01/04 | 3,710 | 3,730 | 3,670 | 3,720 | +2.2% | 184,700 | - | +2.34% | - | - |
| 2011 |
| 12/30 | 3,670 | 3,680 | 3,620 | 3,640 | -0.27% | 97,400 | - | +0.44% | - | - |
| 12/29 | 3,580 | 3,670 | 3,520 | 3,650 | +1.39% | 169,400 | - | +0.97% | - | - |
| 12/28 | 3,550 | 3,650 | 3,530 | 3,600 | +2.27% | 183,500 | - | -0.33% | - | - |
| 12/27 | 3,510 | 3,550 | 3,500 | 3,520 | 0% | 62,900 | - | -2.49% | - | - |
| 12/26 | 3,520 | 3,540 | 3,500 | 3,520 | +1.44% | 92,600 | - | -2.65% | - | - |
| 12/22 | 3,480 | 3,490 | 3,420 | 3,470 | -0.29% | 105,100 | - | -4.3% | - | - |
| 12/21 | 3,530 | 3,550 | 3,460 | 3,480 | +1.46% | 93,000 | - | -4.34% | - | - |
| 12/20 | 3,410 | 3,450 | 3,380 | 3,430 | +0.88% | 184,800 | - | -6.1% | - | - |
| 12/19 | 3,430 | 3,430 | 3,330 | 3,400 | -1.73% | 214,900 | - | -7.41% | - | - |
| 12/16 | 3,530 | 3,530 | 3,400 | 3,460 | -0.29% | 222,500 | - | -6.28% | - | - |
| 12/15 | 3,660 | 3,660 | 3,470 | 3,470 | -5.19% | 279,900 | - | -6.57% | - | - |
| 12/14 | 3,700 | 3,720 | 3,640 | 3,660 | -1.35% | 153,700 | - | -2.24% | - | - |
| 12/13 | 3,720 | 3,790 | 3,700 | 3,710 | -2.37% | 154,100 | - | -1.49% | - | - |
| 12/12 | 3,750 | 3,840 | 3,750 | 3,800 | +3.83% | 142,000 | - | +0.34% | - | - |
| 12/09 | 3,670 | 3,730 | 3,620 | 3,660 | -1.35% | 313,800 | - | -3.94% | - | - |
| 12/08 | 3,750 | 3,800 | 3,670 | 3,710 | -2.37% | 261,000 | - | -3.16% | - | - |
| 12/07 | 3,800 | 3,840 | 3,740 | 3,800 | +1.06% | 221,300 | - | -1.45% | - | - |
| 12/06 | 3,870 | 3,870 | 3,750 | 3,760 | -4.08% | 235,900 | - | -3.29% | - | - |
| 12/05 | 3,970 | 3,970 | 3,880 | 3,920 | +0.26% | 206,200 | - | -0.1% | - | - |
| 12/02 | 3,860 | 3,940 | 3,850 | 3,910 | +0.26% | 286,900 | - | -1.06% | - | - |
| 12/01 | 3,790 | 3,950 | 3,750 | 3,900 | +8.64% | 517,900 | - | -1.84% | - | - |
| 11/30 | 3,560 | 3,620 | 3,500 | 3,590 | +0.84% | 368,400 | - | -10.09% | - | - |
| 11/29 | 3,600 | 3,610 | 3,460 | 3,560 | +0.85% | 317,200 | - | -11.57% | - | - |
| 11/28 | 3,530 | 3,620 | 3,500 | 3,530 | +2.32% | 187,300 | - | -12.9% | - | - |
| 11/25 | 3,430 | 3,480 | 3,370 | 3,450 | +0.88% | 242,600 | - | -15.36% | - | - |
| 11/24 | 3,500 | 3,510 | 3,380 | 3,420 | -4.2% | 168,000 | - | -16.75% | - | - |
| 11/22 | 3,520 | 3,600 | 3,490 | 3,570 | +0.85% | 231,300 | - | -13.83% | - | - |
| 11/21 | 3,650 | 3,660 | 3,520 | 3,540 | -3.54% | 194,800 | - | -15.29% | - | - |
| 11/18 | 3,680 | 3,720 | 3,640 | 3,670 | -2.91% | 304,200 | - | -12.87% | - | - |
| 11/17 | 3,780 | 3,840 | 3,730 | 3,780 | 0% | 147,800 | - | -10.95% | - | - |
| 11/16 | 3,840 | 3,920 | 3,760 | 3,780 | -1.82% | 209,100 | - | -11.37% | - | - |
| 11/15 | 3,880 | 3,950 | 3,810 | 3,850 | -1.28% | 296,600 | - | -9.98% | - | - |
| 11/14 | 4,030 | 4,080 | 3,880 | 3,900 | -0.26% | 271,000 | - | -8.9% | - | - |
| 11/11 | 3,960 | 4,030 | 3,800 | 3,910 | -2.49% | 320,700 | - | -8.6% | - | - |
| 11/10 | 4,100 | 4,100 | 3,980 | 4,010 | -4.98% | 232,200 | - | -6.09% | - | - |
| 11/09 | 4,220 | 4,290 | 4,170 | 4,220 | +0.48% | 200,200 | - | -1.26% | - | - |
| 11/08 | 4,160 | 4,380 | 4,050 | 4,200 | -0.94% | 353,600 | - | -1.69% | - | - |
| 11/07 | 4,340 | 4,340 | 4,200 | 4,240 | -2.75% | 191,600 | - | -0.91% | - | - |
| 11/04 | 4,270 | 4,390 | 4,220 | 4,360 | +4.06% | 224,300 | - | +1.61% | - | - |
