株価チャート
2011/06/09～2012/05/18
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 |
|---|
| 2021 | 1/1, 株式分割 1→2 |
| 2017 | 7/1, 株式併合 10→1 |
| 2012 |
| 05/18 | 1,000 | 1,000 | 995 | 995 | -1.97% | 400 | - | -1.87% | - | - |
| 05/10 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 2,000 | - | +0.1% | - | - |
| 05/09 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 200 | - | +0.1% | - | - |
| 05/08 | 1,020 | 1,020 | 1,015 | 1,015 | -0.49% | 400 | - | +0.2% | - | - |
| 05/07 | 1,020 | 1,020 | 1,020 | 1,020 | +0.49% | 200 | - | +0.89% | - | - |
| 04/25 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 1,400 | - | +0.3% | - | - |
| 04/18 | 1,015 | 1,015 | 1,015 | 1,015 | +0.5% | 200 | - | +0.4% | - | - |
| 04/12 | 1,005 | 1,010 | 1,005 | 1,010 | +1% | 400 | - | -0.1% | - | - |
| 04/11 | 1,000 | 1,000 | 1,000 | 1,000 | -1.96% | 600 | - | -0.99% | - | - |
| 04/10 | 1,020 | 1,020 | 1,020 | 1,020 | -1.92% | 9,600 | - | +1.09% | - | - |
| 04/09 | 1,040 | 1,040 | 1,040 | 1,040 | +0.97% | 800 | - | +3.17% | - | - |
| 04/06 | 1,020 | 1,030 | 1,020 | 1,030 | +0.49% | 600 | - | +2.28% | - | - |
| 04/05 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 200 | - | +1.79% | - | - |
| 04/04 | 1,030 | 1,030 | 1,020 | 1,025 | 0% | 1,200 | - | +1.69% | - | - |
| 04/03 | 1,030 | 1,030 | 1,025 | 1,025 | -1.91% | 600 | - | +1.69% | - | - |
| 04/02 | 1,055 | 1,055 | 1,045 | 1,045 | +2.45% | 3,600 | - | +3.88% | - | - |
| 03/30 | 1,020 | 1,020 | 1,020 | 1,020 | -1.45% | 200 | - | +1.59% | - | - |
| 03/28 | 1,035 | 1,035 | 1,035 | 1,035 | 0% | 200 | - | +3.09% | - | - |
| 03/26 | 1,035 | 1,035 | 1,035 | 1,035 | +3.5% | 600 | - | +3.09% | - | - |
| 03/23 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | -0.5% | - | - |
| 03/22 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 400 | - | -0.6% | - | - |
| 03/21 | 990 | 990 | 990 | 990 | 0% | 200 | - | -1.98% | - | - |
| 03/19 | 990 | 990 | 980 | 990 | +1.54% | 2,400 | - | -2.37% | - | - |
| 03/16 | 975 | 975 | 975 | 975 | -2.5% | 2,600 | - | -4.22% | - | - |
| 03/15 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 600 | - | -2.25% | - | - |
| 03/13 | 1,000 | 1,000 | 1,000 | 1,000 | +0.5% | 2,200 | - | -2.53% | - | - |
| 03/12 | 1,000 | 1,000 | 995 | 995 | 0% | 3,600 | - | -3.21% | - | - |
| 03/09 | 985 | 995 | 985 | 995 | +2.05% | 1,600 | - | -3.59% | - | - |
| 02/29 | 1,005 | 1,005 | 975 | 975 | -5.8% | 800 | - | -5.89% | - | - |
| 02/27 | 1,035 | 1,035 | 1,035 | 1,035 | +2.99% | 800 | - | -0.38% | - | - |
| 02/24 | 1,005 | 1,005 | 1,005 | 1,005 | 0% | 200 | - | -2.99% | - | - |
| 02/23 | 980 | 1,005 | 980 | 1,005 | +2.55% | 1,200 | - | -2.9% | - | - |
| 02/21 | 980 | 980 | 980 | 980 | -1.01% | 200 | - | -5.04% | - | - |
| 02/17 | 990 | 990 | 990 | 990 | 0% | 200 | - | -3.98% | - | - |
| 02/16 | 990 | 990 | 990 | 990 | -1.49% | 200 | - | -3.88% | - | - |
| 02/10 | 1,020 | 1,020 | 1,005 | 1,005 | -2.43% | 2,200 | - | -2.24% | - | - |
| 02/09 | 1,030 | 1,030 | 1,030 | 1,030 | -1.44% | 400 | - | +0.39% | - | - |
| 02/08 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 400 | - | +2.15% | - | - |
| 02/07 | 995 | 1,045 | 995 | 1,045 | +7.73% | 2,800 | - | +2.55% | - | - |
| 02/03 | 970 | 1,000 | 970 | 970 | -3% | 3,000 | - | -4.53% | - | - |
| 01/26 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | -1.57% | - | - |
| 01/25 | 1,050 | 1,050 | 1,000 | 1,000 | -4.76% | 1,600 | - | -1.38% | - | - |
| 01/24 | 1,050 | 1,050 | 1,050 | 1,050 | +0.48% | 400 | - | +3.65% | - | - |
| 01/23 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 200 | - | +3.47% | - | - |
| 01/20 | 1,060 | 1,060 | 1,045 | 1,045 | -3.69% | 400 | - | +3.77% | - | - |
| 01/19 | 1,085 | 1,085 | 1,085 | 1,085 | -1.36% | 200 | - | +8.07% | - | - |
| 01/18 | 1,100 | 1,100 | 1,100 | 1,100 | +0.92% | 200 | - | +10% | - | - |
| 01/16 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 200 | - | +9.44% | - | - |
| 01/10 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 1,800 | - | +9.88% | - | - |
| 2011 |
| 12/30 | 1,090 | 1,090 | 1,090 | 1,090 | +3.81% | 200 | - | +10.44% | - | - |
| 12/26 | 1,050 | 1,050 | 1,050 | 1,050 | -3.23% | 800 | - | +6.82% | - | - |
| 12/21 | 1,090 | 1,090 | 1,085 | 1,085 | 0% | 400 | - | +10.83% | - | - |
| 12/12 | 1,085 | 1,085 | 1,085 | 1,085 | +2.84% | 2,000 | - | +11.17% | - | - |
| 12/09 | 1,080 | 1,080 | 1,050 | 1,055 | +8.76% | 1,200 | - | +8.54% | - | - |
| 12/06 | 975 | 975 | 970 | 970 | +0.52% | 400 | - | -0.1% | - | - |
| 12/05 | 965 | 965 | 965 | 965 | +1.58% | 400 | - | -0.72% | - | - |
| 12/02 | 950 | 950 | 950 | 950 | 0% | 12,200 | - | -2.46% | - | - |
| 11/25 | 950 | 950 | 950 | 950 | 0% | 800 | - | -2.76% | - | - |
| 11/10 | 950 | 950 | 950 | 950 | -0.52% | 2,000 | - | -3.16% | - | - |
| 11/07 | 955 | 955 | 955 | 955 | -0.52% | 200 | - | -3.05% | - | - |
| 11/01 | 960 | 960 | 960 | 960 | +1.05% | 200 | - | -3.03% | - | - |
| 10/31 | 950 | 950 | 950 | 950 | 0% | 1,000 | - | -4.43% | - | - |
| 10/28 | 950 | 950 | 950 | 950 | 0% | 400 | - | -4.71% | - | - |
| 10/27 | 950 | 950 | 950 | 950 | -2.06% | 200 | - | -4.9% | - | - |
| 10/25 | 970 | 970 | 970 | 970 | +0.52% | 800 | - | -3.29% | - | - |
| 10/21 | 970 | 970 | 965 | 965 | -0.52% | 400 | - | -4.08% | - | - |
| 10/11 | 970 | 970 | 970 | 970 | -0.51% | 1,800 | - | -3.87% | - | - |
| 09/26 | 975 | 975 | 975 | 975 | +1.56% | 800 | - | -3.66% | - | - |
| 09/22 | 960 | 960 | 960 | 960 | -1.54% | 400 | - | -5.42% | - | - |
| 09/12 | 975 | 975 | 975 | 975 | -1.02% | 2,000 | - | -4.13% | - | - |
| 09/09 | 985 | 985 | 985 | 985 | -1.5% | 400 | - | -3.24% | - | - |
| 09/08 | 1,000 | 1,010 | 1,000 | 1,000 | +1.01% | 1,600 | - | -1.86% | - | - |
| 09/07 | 990 | 990 | 990 | 990 | +1.02% | 400 | - | -2.85% | - | - |
| 09/02 | 980 | 980 | 980 | 980 | +0.51% | 200 | - | -4.02% | - | - |
| 08/30 | 975 | 975 | 975 | 975 | +2.63% | 200 | - | -4.79% | - | - |
| 08/29 | 950 | 950 | 950 | 950 | -5.94% | 800 | - | -7.59% | - | - |
| 08/25 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 800 | - | -2.13% | - | - |
| 08/23 | 1,000 | 1,000 | 1,000 | 1,000 | -1.48% | 200 | - | -3.38% | - | - |
| 08/10 | 1,015 | 1,015 | 1,015 | 1,015 | +2.53% | 1,800 | - | -2.5% | - | - |
| 08/09 | 1,015 | 1,015 | 990 | 990 | -2.94% | 2,000 | - | -5.26% | - | - |
| 08/05 | 1,020 | 1,020 | 1,020 | 1,020 | -0.97% | 200 | - | -2.86% | - | - |
| 08/03 | 1,030 | 1,030 | 1,030 | 1,030 | -1.9% | 200 | - | -2.46% | - | - |
| 08/01 | 1,050 | 1,050 | 1,050 | 1,050 | +0.48% | 400 | - | -1.13% | - | - |
| 07/29 | 1,045 | 1,045 | 1,045 | 1,045 | -4.13% | 200 | - | -2.06% | - | - |
| 07/25 | 1,090 | 1,090 | 1,090 | 1,090 | +3.81% | 600 | - | +1.68% | - | - |
| 07/22 | 1,050 | 1,050 | 1,050 | 1,050 | +1.45% | 200 | - | -2.42% | - | - |
| 07/20 | 1,025 | 1,035 | 1,025 | 1,035 | +3.5% | 400 | - | -4.34% | - | - |
| 07/15 | 1,005 | 1,005 | 1,000 | 1,000 | -3.38% | 1,400 | - | -8.17% | - | - |
| 07/11 | 1,030 | 1,035 | 1,030 | 1,035 | -1.9% | 3,600 | - | -5.74% | - | - |
| 07/08 | 1,070 | 1,075 | 1,055 | 1,055 | +2.43% | 1,200 | - | -4.7% | - | - |
| 07/07 | 1,050 | 1,050 | 1,030 | 1,030 | -1.9% | 600 | - | -7.62% | - | - |
| 07/06 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | - | -6.42% | - | - |
| 07/05 | 1,050 | 1,050 | 1,050 | 1,050 | +3.96% | 200 | - | -7% | - | - |
| 06/28 | 1,010 | 1,010 | 1,010 | 1,010 | +1.51% | 200 | - | -11.17% | - | - |
| 06/27 | 995 | 995 | 995 | 995 | -1.49% | 1,200 | - | -13.4% | - | - |
| 06/23 | 1,020 | 1,020 | 1,010 | 1,010 | 0% | 400 | - | -12.93% | - | - |
| 06/15 | 1,025 | 1,025 | 1,010 | 1,010 | -2.88% | 1,400 | - | -13.6% | - | - |
| 06/14 | 995 | 1,040 | 985 | 1,040 | -2.35% | 5,800 | - | -11.71% | - | - |
| 06/10 | 1,065 | 1,065 | 1,065 | 1,065 | -0.93% | 1,800 | - | -10.43% | - | - |
| 06/09 | 1,075 | 1,075 | 1,075 | 1,075 | +3.86% | 200 | - | -10.34% | - | - |
