株価チャート
2010/11/02～2012/02/28
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 | 9/1, 株式併合 10→1 |
| 2012 |
| 02/28 | 3,300 | 3,300 | 3,300 | 3,300 | -4.35% | 100 | - | -2.25% | - | - |
| 02/15 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 700 | - | +2.13% | - | - |
| 02/14 | 3,440 | 3,450 | 3,440 | 3,450 | +0.88% | 200 | - | +2.28% | - | - |
| 02/13 | 3,420 | 3,420 | 3,420 | 3,420 | +0.29% | 100 | - | +1.54% | - | - |
| 02/08 | 3,410 | 3,410 | 3,410 | 3,410 | -1.16% | 300 | - | +1.37% | - | - |
| 02/07 | 3,410 | 3,450 | 3,410 | 3,450 | +1.17% | 400 | - | +2.74% | - | - |
| 01/31 | 3,410 | 3,410 | 3,410 | 3,410 | -1.16% | 100 | - | +1.73% | - | - |
| 01/23 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | - | +2.99% | - | - |
| 01/20 | 3,450 | 3,450 | 3,450 | 3,450 | +2.07% | 100 | - | +3.05% | - | - |
| 01/19 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 100 | - | +1.08% | - | - |
| 01/18 | 3,300 | 3,380 | 3,300 | 3,380 | -1.74% | 200 | - | +1.14% | - | - |
| 01/16 | 3,440 | 3,440 | 3,440 | 3,440 | +2.38% | 700 | - | +2.87% | - | - |
| 01/06 | 3,360 | 3,360 | 3,360 | 3,360 | 0% | 300 | - | +0.57% | - | - |
| 01/04 | 3,280 | 3,360 | 3,280 | 3,360 | +0.3% | 200 | - | +0.66% | - | - |
| 2011 |
| 12/20 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 400 | - | +0.42% | - | - |
| 12/15 | 3,350 | 3,410 | 3,350 | 3,350 | 0% | 1,400 | - | +0.48% | - | - |
| 12/14 | 3,350 | 3,350 | 3,350 | 3,350 | -2.05% | 100 | - | +0.6% | - | - |
| 12/13 | 3,380 | 3,420 | 3,380 | 3,420 | +3.01% | 200 | - | +2.64% | - | - |
| 12/08 | 3,320 | 3,320 | 3,320 | 3,320 | 0% | 300 | - | -0.39% | - | - |
| 11/17 | 3,320 | 3,320 | 3,320 | 3,320 | -0.3% | 100 | - | -0.54% | - | - |
| 11/15 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 700 | - | -0.42% | - | - |
| 11/14 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 100 | - | -0.6% | - | - |
| 11/11 | 3,330 | 3,330 | 3,330 | 3,330 | +1.83% | 100 | - | -0.6% | - | - |
| 11/08 | 3,270 | 3,270 | 3,270 | 3,270 | -1.8% | 300 | - | -2.42% | - | - |
| 11/07 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 100 | - | -0.72% | - | - |
| 10/17 | 3,330 | 3,340 | 3,330 | 3,330 | 0% | 1,000 | - | -0.77% | - | - |
| 10/14 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 200 | - | -0.83% | - | - |
| 10/07 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 300 | - | -0.8% | - | - |
| 10/06 | 3,330 | 3,330 | 3,330 | 3,330 | +2.46% | 100 | - | -0.75% | - | - |
| 10/04 | 3,250 | 3,250 | 3,250 | 3,250 | -1.52% | 200 | - | -3.01% | - | - |
| 10/03 | 3,300 | 3,300 | 3,300 | 3,300 | -1.49% | 100 | - | -1.52% | - | - |
| 09/29 | 3,350 | 3,350 | 3,350 | 3,350 | -1.47% | 100 | - | +0.27% | - | - |
| 09/16 | 3,400 | 3,400 | 3,400 | 3,400 | +1.49% | 100 | - | +1.98% | - | - |
| 09/15 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 700 | - | +0.72% | - | - |
| 09/14 | 3,350 | 3,350 | 3,350 | 3,350 | -2.05% | 200 | - | +0.9% | - | - |
| 09/09 | 3,420 | 3,420 | 3,420 | 3,420 | +1.48% | 100 | - | +3.01% | - | - |
| 09/08 | 3,330 | 3,370 | 3,290 | 3,370 | +2.43% | 1,100 | - | +1.6% | - | - |
| 08/15 | 3,290 | 3,290 | 3,290 | 3,290 | -0.3% | 700 | - | -0.78% | - | - |
| 08/12 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | - | -0.75% | - | - |
| 08/08 | 3,280 | 3,300 | 3,280 | 3,300 | +1.54% | 300 | - | -0.81% | - | - |
| 08/01 | 3,250 | 3,250 | 3,250 | 3,250 | -4.41% | 700 | - | -2.75% | - | - |
| 07/29 | 3,400 | 3,400 | 3,400 | 3,400 | -1.45% | 100 | - | +1.31% | - | - |
| 07/21 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | - | +2.71% | - | - |
| 07/20 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 200 | - | +2.68% | - | - |
| 07/15 | 3,450 | 3,450 | 3,450 | 3,450 | -0.86% | 700 | - | +2.77% | - | - |
| 07/13 | 3,480 | 3,480 | 3,480 | 3,480 | +3.88% | 100 | - | +3.76% | - | - |
| 07/08 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 800 | - | -0.27% | - | - |
| 07/01 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 100 | - | -0.36% | - | - |
| 06/21 | 3,350 | 3,350 | 3,350 | 3,350 | -0.59% | 100 | - | -0.48% | - | - |
| 06/16 | 3,370 | 3,370 | 3,370 | 3,370 | -0.3% | 100 | - | 0% | - | - |
| 06/15 | 3,300 | 3,380 | 3,300 | 3,380 | +2.42% | 1,800 | - | +0.24% | - | - |
| 06/14 | 3,300 | 3,300 | 3,300 | 3,300 | +0.3% | 100 | - | -2.22% | - | - |
| 06/13 | 3,290 | 3,290 | 3,290 | 3,290 | +1.86% | 100 | - | -2.69% | - | - |
| 06/08 | 3,230 | 3,230 | 3,230 | 3,230 | -0.62% | 900 | - | -4.49% | - | - |
| 06/07 | 3,250 | 3,250 | 3,250 | 3,250 | +6.91% | 200 | - | -4.02% | - | - |
| 06/03 | 3,190 | 3,190 | 3,040 | 3,040 | -4.4% | 600 | - | -10.3% | - | - |
| 05/31 | 3,200 | 3,280 | 3,180 | 3,180 | -0.63% | 1,200 | - | -6.47% | - | - |
| 05/30 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | - | -5.94% | - | - |
| 05/26 | 3,270 | 3,270 | 3,200 | 3,200 | -4.48% | 700 | - | -5.97% | - | - |
| 05/17 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 300 | - | -1.53% | - | - |
| 05/16 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 800 | - | -1.33% | - | - |
| 05/13 | 3,500 | 3,500 | 3,350 | 3,350 | -4.29% | 600 | - | -1.3% | - | - |
| 05/06 | 3,500 | 3,500 | 3,500 | 3,500 | +4.17% | 400 | - | +3.15% | - | - |
| 04/28 | 3,360 | 3,360 | 3,360 | 3,360 | -8.7% | 300 | - | -0.77% | - | - |
| 04/19 | 3,680 | 3,680 | 3,680 | 3,680 | +2.79% | 100 | - | +8.75% | - | - |
| 04/18 | 3,580 | 3,580 | 3,580 | 3,580 | +2.87% | 200 | - | +6.26% | - | - |
| 04/15 | 3,520 | 3,520 | 3,480 | 3,480 | 0% | 400 | - | +3.6% | - | - |
| 04/11 | 3,480 | 3,480 | 3,480 | 3,480 | +2.96% | 200 | - | +3.82% | - | - |
| 04/08 | 3,450 | 3,450 | 3,380 | 3,380 | +0.3% | 200 | - | +0.96% | - | - |
| 03/25 | 3,370 | 3,370 | 3,370 | 3,370 | -6.39% | 100 | - | +0.75% | - | - |
| 03/24 | 3,600 | 3,600 | 3,600 | 3,600 | +4.65% | 100 | - | +7.85% | - | - |
| 03/15 | 3,440 | 3,440 | 3,440 | 3,440 | 0% | 800 | - | +3.68% | - | - |
| 03/11 | 3,360 | 3,440 | 3,360 | 3,440 | 0% | 400 | - | +4.12% | - | - |
| 03/10 | 3,440 | 3,440 | 3,440 | 3,440 | 0% | 100 | - | +4.5% | - | - |
| 03/08 | 3,440 | 3,440 | 3,440 | 3,440 | 0% | 400 | - | +4.81% | - | - |
| 02/24 | 3,440 | 3,440 | 3,440 | 3,440 | -0.29% | 100 | - | +5.26% | - | - |
| 02/15 | 3,450 | 3,450 | 3,450 | 3,450 | +3.6% | 700 | - | +6.02% | - | - |
| 02/08 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 300 | - | +2.71% | - | - |
| 02/07 | 3,330 | 3,330 | 3,330 | 3,330 | +0.3% | 100 | - | +3.03% | - | - |
| 02/04 | 3,320 | 3,320 | 3,320 | 3,320 | +0.3% | 400 | - | +2.85% | - | - |
| 01/17 | 3,310 | 3,310 | 3,310 | 3,310 | +2.8% | 900 | - | +2.67% | - | - |
| 01/12 | 3,190 | 3,300 | 3,190 | 3,220 | -0.31% | 600 | - | -0.03% | - | - |
| 01/11 | 3,230 | 3,230 | 3,230 | 3,230 | +1.57% | 200 | - | +0.28% | - | - |
| 01/07 | 3,170 | 3,180 | 3,170 | 3,180 | +0.32% | 700 | - | -1.18% | - | - |
| 2010 |
| 12/27 | 3,170 | 3,170 | 3,170 | 3,170 | -4.8% | 200 | - | -1.49% | - | - |
| 12/20 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 400 | - | +3.42% | - | - |
| 12/15 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 800 | - | +3.54% | - | - |
| 12/14 | 3,220 | 3,330 | 3,220 | 3,330 | +0.91% | 400 | - | +3.64% | - | - |
| 12/13 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 100 | - | +2.84% | - | - |
| 12/08 | 3,300 | 3,300 | 3,300 | 3,300 | -0.9% | 400 | - | +2.96% | - | - |
| 12/07 | 3,330 | 3,330 | 3,330 | 3,330 | +0.91% | 100 | - | +4.03% | - | - |
| 12/06 | 3,300 | 3,300 | 3,300 | 3,300 | -2.94% | 600 | - | +3.19% | - | - |
| 11/17 | 3,400 | 3,400 | 3,400 | 3,400 | +3.03% | 100 | - | +6.38% | - | - |
| 11/16 | 3,300 | 3,300 | 3,300 | 3,300 | +3.13% | 700 | - | +3.51% | - | - |
| 11/15 | 3,170 | 3,200 | 3,170 | 3,200 | +3.23% | 400 | - | +0.5% | - | - |
| 11/12 | 3,100 | 3,100 | 3,100 | 3,100 | +0.65% | 100 | - | -2.7% | - | - |
| 11/10 | 3,080 | 3,080 | 3,080 | 3,080 | -2.22% | 100 | - | -3.39% | - | - |
| 11/09 | 3,150 | 3,150 | 3,150 | 3,150 | -0.63% | 300 | - | -1.25% | - | - |
| 11/08 | 3,170 | 3,170 | 3,170 | 3,170 | +1.93% | 100 | - | -0.69% | - | - |
| 11/02 | 3,110 | 3,110 | 3,110 | 3,110 | +0.97% | 100 | - | -2.78% | - | - |
