株価チャート
2011/08/31～2012/10/29
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 | 5/1, 株式併合 5→1 |
| 2012 |
| 10/29 | 1,695 | 1,695 | 1,695 | 1,695 | -10.79% | 200 | - | +5.02% | - | - |
| 10/25 | 1,910 | 1,910 | 1,900 | 1,900 | -0.52% | 400 | - | +18.38% | - | - |
| 10/24 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 400 | - | +20.28% | - | - |
| 10/23 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 400 | - | +21.66% | - | - |
| 10/22 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 400 | - | +23.15% | - | - |
| 10/17 | 1,910 | 1,910 | 1,910 | 1,910 | -1.29% | 200 | - | +24.67% | - | - |
| 10/16 | 1,900 | 1,935 | 1,900 | 1,935 | +7.5% | 400 | - | +27.89% | - | - |
| 10/15 | 1,745 | 1,800 | 1,745 | 1,800 | +17.26% | 600 | - | +20.48% | - | - |
| 10/12 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 200 | - | +3.72% | - | - |
| 09/28 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 800 | - | +3.93% | - | - |
| 09/27 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 400 | - | +4.21% | - | - |
| 09/26 | 1,545 | 1,545 | 1,535 | 1,535 | -0.65% | 600 | - | +4.64% | - | - |
| 09/25 | 1,545 | 1,545 | 1,545 | 1,545 | +3% | 200 | - | +5.75% | - | - |
| 09/21 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 400 | - | +3.09% | - | - |
| 09/20 | 1,500 | 1,500 | 1,500 | 1,500 | +2.04% | 800 | - | +3.38% | - | - |
| 09/19 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 600 | - | +1.66% | - | - |
| 09/11 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 200 | - | +1.94% | - | - |
| 09/10 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 400 | - | +2.15% | - | - |
| 09/07 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 600 | - | +2.44% | - | - |
| 09/06 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 600 | - | +2.73% | - | - |
| 09/05 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 600 | - | +3.01% | - | - |
| 09/03 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 600 | - | +3.23% | - | - |
| 08/31 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 600 | - | +3.52% | - | - |
| 08/30 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 600 | - | +3.89% | - | - |
| 08/29 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 600 | - | +4.18% | - | - |
| 08/28 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 7,000 | - | +4.4% | - | - |
| 08/27 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 600 | - | +4.7% | - | - |
| 08/24 | 1,470 | 1,470 | 1,470 | 1,470 | +2.8% | 800 | - | +4.93% | - | - |
| 08/23 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 600 | - | +2.14% | - | - |
| 08/22 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 600 | - | +2.29% | - | - |
| 08/21 | 1,470 | 1,470 | 1,430 | 1,430 | -2.72% | 800 | - | +2.36% | - | - |
| 08/20 | 1,470 | 1,470 | 1,470 | 1,470 | +1.38% | 800 | - | +5.08% | - | - |
| 08/17 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 600 | - | +3.13% | - | - |
| 08/16 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 600 | - | +2.55% | - | - |
| 08/14 | 1,390 | 1,450 | 1,390 | 1,450 | +4.69% | 400 | - | +1.68% | - | - |
| 08/09 | 1,375 | 1,385 | 1,375 | 1,385 | +0.73% | 3,000 | - | -3.55% | - | - |
| 08/08 | 1,405 | 1,450 | 1,375 | 1,375 | -1.79% | 3,200 | - | -5.17% | - | - |
| 08/07 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 600 | - | -4.5% | - | - |
| 08/06 | 1,375 | 1,400 | 1,375 | 1,400 | +1.82% | 1,800 | - | -5.6% | - | - |
| 08/01 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 200 | - | -8.33% | - | - |
| 07/30 | 1,375 | 1,375 | 1,375 | 1,375 | -1.43% | 400 | - | -9.42% | - | - |
| 07/25 | 1,395 | 1,395 | 1,395 | 1,395 | +3.33% | 200 | - | -9.12% | - | - |
| 07/24 | 1,350 | 1,350 | 1,350 | 1,350 | -2.53% | 1,000 | - | -12.9% | - | - |
| 07/20 | 1,385 | 1,385 | 1,385 | 1,385 | +0.73% | 400 | - | -11.73% | - | - |
| 07/19 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 200 | - | -13.25% | - | - |
| 07/17 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 1,000 | - | -14.22% | - | - |
| 07/13 | 1,395 | 1,450 | 1,375 | 1,375 | +1.48% | 2,200 | - | -15.12% | - | - |
| 07/11 | 1,355 | 1,355 | 1,355 | 1,355 | -0.73% | 400 | - | -17.38% | - | - |
| 07/09 | 1,365 | 1,365 | 1,365 | 1,365 | -2.5% | 400 | - | -17.77% | - | - |
| 07/02 | 1,400 | 1,400 | 1,400 | 1,400 | +2.94% | 200 | - | -16.57% | - | - |
| 06/28 | 1,360 | 1,360 | 1,360 | 1,360 | -2.86% | 400 | - | -19.86% | - | - |
| 06/25 | 1,400 | 1,400 | 1,400 | 1,400 | -2.44% | 200 | - | -18.41% | - | - |
| 06/20 | 1,435 | 1,435 | 1,435 | 1,435 | +2.5% | 200 | - | -17.2% | - | - |
| 06/19 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | - | -20% | - | - |
| 06/11 | 1,400 | 1,400 | 1,400 | 1,400 | -5.41% | 400 | - | -20.77% | - | - |
| 06/08 | 1,360 | 1,480 | 1,360 | 1,480 | -9.76% | 3,200 | - | -16.99% | - | - |
| 06/05 | 1,640 | 1,640 | 1,640 | 1,640 | -0.3% | 600 | - | -8.53% | - | - |
| 05/28 | 1,645 | 1,645 | 1,645 | 1,645 | -6% | 2,000 | - | -8.41% | - | - |
| 05/21 | 1,750 | 1,750 | 1,750 | 1,750 | +3.24% | 200 | - | -2.62% | - | - |
| 05/10 | 1,695 | 1,695 | 1,695 | 1,695 | -3.14% | 200 | - | -5.62% | - | - |
| 04/25 | 1,750 | 1,750 | 1,750 | 1,750 | -1.41% | 200 | - | -2.78% | - | - |
| 04/02 | 1,775 | 1,775 | 1,775 | 1,775 | -2.74% | 200 | - | -1.44% | - | - |
| 03/23 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 200 | - | +1.33% | - | - |
| 03/22 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 200 | - | +1.45% | - | - |
| 03/21 | 1,825 | 1,825 | 1,825 | 1,825 | +1.39% | 200 | - | +1.28% | - | - |
| 03/15 | 1,795 | 1,800 | 1,795 | 1,800 | +1.41% | 1,600 | - | -0.17% | - | - |
| 03/08 | 1,775 | 1,775 | 1,775 | 1,775 | -1.93% | 200 | - | -1.66% | - | - |
| 02/24 | 1,800 | 1,810 | 1,800 | 1,810 | +0.56% | 5,400 | - | +0.06% | - | - |
| 02/21 | 1,800 | 1,800 | 1,800 | 1,800 | -0.55% | 400 | - | -0.5% | - | - |
| 02/20 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 200 | - | 0% | - | - |
| 02/15 | 1,870 | 1,870 | 1,810 | 1,810 | -3.21% | 1,000 | - | -0.44% | - | - |
| 02/10 | 1,870 | 1,870 | 1,870 | 1,870 | +1.36% | 600 | - | +2.75% | - | - |
| 02/03 | 1,845 | 1,845 | 1,845 | 1,845 | +1.65% | 200 | - | +1.32% | - | - |
| 02/02 | 1,845 | 1,845 | 1,775 | 1,815 | -3.71% | 1,000 | - | -0.55% | - | - |
| 01/30 | 1,885 | 1,885 | 1,885 | 1,885 | +2.72% | 600 | - | +3.12% | - | - |
| 01/27 | 1,835 | 1,835 | 1,835 | 1,835 | 0% | 200 | - | +0.44% | - | - |
| 01/25 | 1,835 | 1,835 | 1,835 | 1,835 | -0.27% | 200 | - | +0.55% | - | - |
| 01/20 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 200 | - | +0.6% | - | - |
| 01/04 | 1,840 | 1,840 | 1,840 | 1,840 | +2.22% | 200 | - | +0.55% | - | - |
| 2011 |
| 12/30 | 1,800 | 1,800 | 1,800 | 1,800 | +4.65% | 600 | - | -1.64% | - | - |
| 12/22 | 1,720 | 1,720 | 1,720 | 1,720 | -0.29% | 200 | - | -6.01% | - | - |
| 12/20 | 1,725 | 1,725 | 1,725 | 1,725 | +3.29% | 200 | - | -6.25% | - | - |
| 12/19 | 1,670 | 1,670 | 1,670 | 1,670 | -2.34% | 600 | - | -9.68% | - | - |
| 12/15 | 1,710 | 1,710 | 1,710 | 1,710 | -5.79% | 400 | - | -8.06% | - | - |
| 12/13 | 1,660 | 1,815 | 1,660 | 1,815 | +2.54% | 5,000 | - | -2.89% | - | - |
| 12/01 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 200 | - | -5.5% | - | - |
| 11/24 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 4,600 | - | -5.75% | - | - |
| 11/22 | 1,770 | 1,770 | 1,770 | 1,770 | -6.84% | 400 | - | -6% | - | - |
| 11/01 | 1,900 | 1,900 | 1,900 | 1,900 | +2.98% | 200 | - | +0.64% | - | - |
| 10/28 | 1,845 | 1,845 | 1,845 | 1,845 | -1.07% | 200 | - | -2.28% | - | - |
| 10/26 | 1,835 | 1,865 | 1,835 | 1,865 | -0.53% | 400 | - | -1.37% | - | - |
| 10/25 | 1,865 | 1,875 | 1,865 | 1,875 | +3.59% | 400 | - | -0.9% | - | - |
| 10/20 | 1,885 | 1,885 | 1,810 | 1,810 | -1.09% | 600 | - | -4.38% | - | - |
| 10/19 | 1,830 | 1,830 | 1,830 | 1,830 | -8.5% | 200 | - | -3.53% | - | - |
| 10/05 | 2,000 | 2,000 | 2,000 | 2,000 | +8.11% | 600 | - | +5.26% | - | - |
| 10/03 | 1,850 | 1,850 | 1,850 | 1,850 | -2.63% | 600 | - | -2.48% | - | - |
| 09/20 | 1,900 | 1,900 | 1,900 | 1,900 | -2.06% | 200 | - | +0.16% | - | - |
| 09/05 | 1,940 | 1,940 | 1,940 | 1,940 | +2.11% | 200 | - | +2.37% | - | - |
| 09/02 | 1,850 | 1,900 | 1,850 | 1,900 | +2.7% | 400 | - | +0.48% | - | - |
| 08/31 | 1,850 | 1,850 | 1,850 | 1,850 | +3.64% | 200 | - | -2.06% | - | - |
