株価チャート
2011/10/12～2012/03/30
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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2014 | 4/1, 株式分割 1→2 |
| 2012 |
| 03/30 | 1,215 | 1,225 | 1,175 | 1,200 | -2.83% | 8,200 | - | +22.45% | - | - |
| 03/29 | 1,280 | 1,280 | 1,210 | 1,235 | -2.76% | 6,600 | - | +27.98% | - | - |
| 03/28 | 1,300 | 1,325 | 1,250 | 1,270 | -2.31% | 9,400 | - | +33.68% | - | - |
| 03/27 | 1,315 | 1,315 | 1,250 | 1,300 | 0% | 14,800 | - | +39.19% | - | - |
| 03/26 | 1,250 | 1,350 | 1,240 | 1,300 | +16.07% | 35,800 | - | +42.08% | - | - |
| 03/23 | 1,210 | 1,210 | 1,115 | 1,120 | -8.94% | 10,600 | - | +24.72% | - | - |
| 03/22 | 1,235 | 1,235 | 1,150 | 1,230 | -1.6% | 14,200 | - | +38.2% | - | - |
| 03/21 | 1,150 | 1,350 | 1,140 | 1,250 | +14.16% | 34,200 | - | +42.37% | - | - |
| 03/19 | 1,050 | 1,095 | 1,015 | 1,095 | +8.42% | 23,000 | - | +26.44% | - | - |
| 03/16 | 985 | 1,015 | 940 | 1,010 | +8.6% | 38,800 | - | +17.44% | - | - |
| 03/15 | 875 | 940 | 855 | 930 | +6.9% | 19,400 | - | +8.77% | - | - |
| 03/14 | 875 | 885 | 870 | 870 | +1.16% | 8,400 | - | +2.11% | - | - |
| 03/13 | 875 | 875 | 860 | 860 | -0.58% | 10,600 | - | +1.18% | - | - |
| 03/12 | 850 | 875 | 830 | 865 | +4.85% | 15,000 | - | +1.76% | - | - |
| 03/09 | 815 | 825 | 805 | 825 | +1.23% | 4,800 | - | -2.83% | - | - |
| 03/08 | 790 | 825 | 790 | 815 | +5.16% | 3,000 | - | -4.34% | - | - |
| 03/07 | 770 | 780 | 770 | 775 | -3.73% | 2,400 | - | -9.36% | - | - |
| 03/06 | 810 | 810 | 760 | 805 | -0.62% | 4,800 | - | -6.18% | - | - |
| 03/05 | 825 | 825 | 810 | 810 | -1.82% | 3,800 | - | -5.7% | - | - |
| 03/02 | 830 | 830 | 810 | 825 | -0.6% | 6,000 | - | -3.73% | - | - |
| 03/01 | 830 | 830 | 830 | 830 | -1.19% | 400 | - | -2.81% | - | - |
| 02/29 | 825 | 840 | 810 | 840 | +3.07% | 6,400 | - | -1.18% | - | - |
| 02/28 | 800 | 815 | 800 | 815 | 0% | 4,600 | - | -3.78% | - | - |
| 02/27 | 815 | 840 | 805 | 815 | -0.61% | 17,400 | - | -3.66% | - | - |
| 02/24 | 820 | 825 | 815 | 820 | 0% | 4,200 | - | -2.5% | - | - |
| 02/23 | 845 | 845 | 815 | 820 | -2.96% | 3,400 | - | -2.03% | - | - |
| 02/22 | 860 | 860 | 845 | 845 | -2.87% | 1,800 | - | +1.56% | - | - |
| 02/21 | 850 | 870 | 850 | 870 | +2.96% | 1,200 | - | +5.2% | - | - |
| 02/20 | 875 | 875 | 845 | 845 | -3.43% | 3,000 | - | +2.8% | - | - |
| 02/17 | 875 | 875 | 865 | 875 | -2.78% | 3,000 | - | +6.97% | - | - |
| 02/16 | 910 | 910 | 900 | 900 | -3.74% | 2,400 | - | +11.11% | - | - |
| 02/15 | 920 | 935 | 895 | 935 | -1.06% | 5,000 | - | +17.02% | - | - |
| 02/14 | 945 | 945 | 945 | 945 | -0.53% | 1,200 | - | +19.92% | - | - |
| 02/13 | 950 | 975 | 935 | 950 | +6.15% | 14,600 | - | +22.42% | - | - |
| 02/10 | 845 | 895 | 845 | 895 | +6.55% | 2,200 | - | +16.99% | - | - |
| 02/09 | 830 | 895 | 830 | 840 | 0% | 3,400 | - | +11.11% | - | - |
| 02/08 | 825 | 900 | 815 | 840 | -1.18% | 5,000 | - | +12.45% | - | - |
| 02/06 | 900 | 900 | 850 | 850 | +0.59% | 2,400 | - | +15.02% | - | - |
| 02/03 | 870 | 870 | 820 | 845 | -5.06% | 1,400 | - | +15.75% | - | - |
| 02/02 | 880 | 900 | 875 | 890 | -1.11% | 2,200 | - | +23.27% | - | - |
| 02/01 | 835 | 975 | 835 | 900 | +7.14% | 14,000 | - | +26.4% | - | - |
| 01/30 | 845 | 845 | 785 | 840 | +1.82% | 4,400 | - | +20% | - | - |
| 01/27 | 780 | 875 | 780 | 825 | +6.45% | 20,400 | - | +19.57% | - | - |
| 01/26 | 765 | 785 | 765 | 775 | +4.73% | 10,800 | - | +13.8% | - | - |
| 01/25 | 730 | 770 | 730 | 740 | +1.37% | 5,600 | - | +9.79% | - | - |
| 01/24 | 750 | 750 | 700 | 730 | -5.81% | 1,400 | - | +9.45% | - | - |
| 01/23 | 775 | 775 | 760 | 775 | 0% | 2,200 | - | +17.07% | - | - |
| 01/20 | 775 | 775 | 775 | 775 | +9.15% | 1,000 | - | +18.32% | - | - |
| 01/19 | 700 | 725 | 700 | 710 | +1.43% | 1,400 | - | +9.74% | - | - |
| 01/18 | 675 | 700 | 675 | 700 | 0% | 1,000 | - | +9.03% | - | - |
| 01/17 | 720 | 725 | 680 | 700 | -3.45% | 1,000 | - | +9.89% | - | - |
| 01/16 | 685 | 725 | 685 | 725 | -1.36% | 3,000 | - | +14.53% | - | - |
| 01/13 | 755 | 755 | 710 | 735 | -2% | 3,600 | - | +17.22% | - | - |
| 01/12 | 650 | 755 | 650 | 750 | +11.11% | 8,400 | - | +20.97% | - | - |
| 01/11 | 635 | 675 | 635 | 675 | +5.47% | 10,800 | - | +10.11% | - | - |
| 01/10 | 630 | 640 | 630 | 640 | 0% | 1,600 | - | +5.26% | - | - |
| 01/06 | 660 | 665 | 635 | 640 | -3.03% | 3,000 | - | +5.96% | - | - |
| 01/05 | 660 | 660 | 660 | 660 | -0.75% | 2,200 | - | +10.18% | - | - |
| 01/04 | 665 | 665 | 665 | 665 | 0% | 1,000 | - | +11.95% | - | - |
| 2011 |
| 12/30 | 640 | 670 | 640 | 665 | +6.4% | 6,400 | - | +13.1% | - | - |
| 12/29 | 625 | 625 | 625 | 625 | -3.85% | 200 | - | +7.39% | - | - |
| 12/28 | 635 | 650 | 635 | 650 | +4.84% | 4,000 | - | +12.46% | - | - |
| 12/27 | 635 | 635 | 620 | 620 | -4.62% | 1,000 | - | +8.2% | - | - |
| 12/26 | 615 | 655 | 610 | 650 | +4.84% | 6,200 | - | +14.24% | - | - |
| 12/22 | 620 | 620 | 605 | 620 | +0.81% | 2,600 | - | +9.54% | - | - |
| 12/21 | 605 | 615 | 605 | 615 | +5.13% | 1,000 | - | +9.04% | - | - |
| 12/20 | 600 | 600 | 585 | 585 | -2.5% | 400 | - | +4.09% | - | - |
| 12/19 | 585 | 600 | 585 | 600 | +1.69% | 1,600 | - | +6.95% | - | - |
| 12/16 | 595 | 595 | 590 | 590 | +0.85% | 1,200 | - | +5.17% | - | - |
| 12/15 | 585 | 600 | 585 | 585 | -2.5% | 2,600 | - | +4.28% | - | - |
| 12/14 | 600 | 600 | 600 | 600 | +2.56% | 1,000 | - | +6.95% | - | - |
| 12/13 | 595 | 600 | 570 | 585 | -1.68% | 5,200 | - | +4.46% | - | - |
| 12/12 | 575 | 605 | 575 | 595 | +4.39% | 4,600 | - | +6.25% | - | - |
| 12/09 | 570 | 570 | 570 | 570 | -3.39% | 200 | - | +1.97% | - | - |
| 12/08 | 580 | 590 | 580 | 590 | +0.85% | 600 | - | +5.55% | - | - |
| 12/07 | 585 | 585 | 585 | 585 | +2.63% | 1,000 | - | +4.84% | - | - |
| 12/06 | 575 | 575 | 570 | 570 | +0.88% | 1,000 | - | +2.52% | - | - |
| 12/05 | 575 | 575 | 565 | 565 | -1.74% | 400 | - | +1.99% | - | - |
| 12/02 | 575 | 585 | 575 | 575 | +4.55% | 1,200 | - | +3.98% | - | - |
| 12/01 | 545 | 550 | 545 | 550 | +1.85% | 800 | - | -0.36% | - | - |
| 11/30 | 520 | 540 | 520 | 540 | +3.85% | 600 | - | -2.35% | - | - |
| 11/25 | 545 | 545 | 520 | 520 | -0.95% | 1,600 | - | -6.31% | - | - |
| 11/24 | 510 | 525 | 510 | 525 | -1.87% | 400 | - | -5.91% | - | - |
| 11/22 | 510 | 535 | 510 | 535 | +4.9% | 1,200 | - | -4.46% | - | - |
| 11/21 | 510 | 510 | 510 | 510 | 0% | 1,000 | - | -9.25% | - | - |
| 11/17 | 515 | 515 | 510 | 510 | -3.77% | 600 | - | -9.89% | - | - |
| 11/11 | 530 | 530 | 530 | 530 | -0.93% | 400 | - | -6.69% | - | - |
| 11/10 | 540 | 540 | 525 | 535 | -5.31% | 600 | - | -6.14% | - | - |
| 11/09 | 565 | 565 | 565 | 565 | -0.88% | 200 | - | -1.22% | - | - |
| 11/08 | 545 | 570 | 545 | 570 | 0% | 800 | - | -0.35% | - | - |
| 10/31 | 570 | 570 | 570 | 570 | +1.79% | 400 | - | -0.52% | - | - |
| 10/27 | 570 | 570 | 560 | 560 | -5.08% | 1,000 | - | -2.27% | - | - |
| 10/25 | 590 | 590 | 590 | 590 | 0% | 1,200 | - | +2.79% | - | - |
| 10/24 | 590 | 590 | 590 | 590 | 0% | 400 | - | +2.61% | - | - |
| 10/19 | 580 | 590 | 580 | 590 | +1.72% | 2,000 | - | +2.79% | - | - |
| 10/18 | 580 | 580 | 580 | 580 | -1.69% | 200 | - | +1.05% | - | - |
| 10/17 | 570 | 590 | 570 | 590 | +4.42% | 2,000 | - | +2.61% | - | - |
| 10/14 | 565 | 565 | 565 | 565 | -1.74% | 800 | - | -1.74% | - | - |
| 10/13 | 550 | 575 | 550 | 575 | +4.55% | 1,200 | - | -0.17% | - | - |
| 10/12 | 530 | 550 | 530 | 550 | +3.77% | 1,200 | - | -4.68% | - | - |
