株価チャート
2011/10/31～2012/03/30
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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 4,050 | 4,080 | 4,040 | 4,050 | 0% | 1,100 | - | -2.57% | - | - |
| 03/29 | 4,060 | 4,070 | 4,050 | 4,050 | -0.74% | 1,000 | - | -2.69% | - | - |
| 03/28 | 4,060 | 4,090 | 4,050 | 4,080 | -2.63% | 6,400 | - | -2.06% | - | - |
| 03/27 | 4,190 | 4,190 | 4,170 | 4,190 | +0.24% | 8,100 | - | +0.5% | - | - |
| 03/26 | 4,170 | 4,180 | 4,170 | 4,180 | +0.48% | 4,500 | - | +0.29% | - | - |
| 03/23 | 4,170 | 4,170 | 4,160 | 4,160 | -0.24% | 2,100 | - | -0.17% | - | - |
| 03/22 | 4,160 | 4,170 | 4,150 | 4,170 | +0.24% | 2,600 | - | +0.05% | - | - |
| 03/21 | 4,160 | 4,170 | 4,160 | 4,160 | -0.24% | 2,300 | - | -0.19% | - | - |
| 03/19 | 4,170 | 4,170 | 4,160 | 4,170 | 0% | 2,700 | - | +0.07% | - | - |
| 03/16 | 4,180 | 4,180 | 4,160 | 4,170 | -0.24% | 1,600 | - | +0.07% | - | - |
| 03/15 | 4,180 | 4,180 | 4,170 | 4,180 | 0% | 1,400 | - | +0.34% | - | - |
| 03/14 | 4,180 | 4,180 | 4,160 | 4,180 | 0% | 1,800 | - | +0.38% | - | - |
| 03/13 | 4,180 | 4,180 | 4,170 | 4,180 | 0% | 1,600 | - | +0.41% | - | - |
| 03/12 | 4,180 | 4,190 | 4,170 | 4,180 | +0.24% | 1,600 | - | +0.43% | - | - |
| 03/09 | 4,170 | 4,180 | 4,170 | 4,170 | 0% | 1,200 | - | +0.24% | - | - |
| 03/08 | 4,180 | 4,180 | 4,170 | 4,170 | +0.24% | 600 | - | +0.26% | - | - |
| 03/07 | 4,170 | 4,180 | 4,160 | 4,160 | -0.48% | 1,100 | - | +0.05% | - | - |
| 03/06 | 4,170 | 4,180 | 4,170 | 4,180 | +0.24% | 900 | - | +0.55% | - | - |
| 03/05 | 4,170 | 4,180 | 4,170 | 4,170 | 0% | 700 | - | +0.36% | - | - |
| 03/02 | 4,170 | 4,170 | 4,160 | 4,170 | +0.24% | 1,100 | - | +0.41% | - | - |
| 03/01 | 4,170 | 4,170 | 4,160 | 4,160 | 0% | 600 | - | +0.24% | - | - |
| 02/29 | 4,170 | 4,170 | 4,160 | 4,160 | -0.24% | 400 | - | +0.29% | - | - |
| 02/28 | 4,150 | 4,170 | 4,150 | 4,170 | 0% | 2,000 | - | +0.58% | - | - |
| 02/27 | 4,150 | 4,170 | 4,150 | 4,170 | +0.48% | 2,300 | - | +0.63% | - | - |
| 02/24 | 4,170 | 4,170 | 4,150 | 4,150 | -0.24% | 1,200 | - | +0.22% | - | - |
| 02/23 | 4,170 | 4,170 | 4,160 | 4,160 | +0.24% | 500 | - | +0.51% | - | - |
| 02/22 | 4,160 | 4,170 | 4,150 | 4,150 | -0.24% | 600 | - | +0.29% | - | - |
| 02/21 | 4,170 | 4,170 | 4,160 | 4,160 | -0.24% | 800 | - | +0.58% | - | - |
| 02/20 | 4,160 | 4,170 | 4,150 | 4,170 | +0.24% | 1,300 | - | +0.87% | - | - |
| 02/17 | 4,170 | 4,170 | 4,160 | 4,160 | -0.24% | 500 | - | +0.75% | - | - |
| 02/16 | 4,170 | 4,170 | 4,170 | 4,170 | 0% | 700 | - | +1.12% | - | - |
| 02/15 | 4,160 | 4,170 | 4,160 | 4,170 | +0.48% | 1,300 | - | +1.21% | - | - |
| 02/13 | 4,170 | 4,170 | 4,150 | 4,150 | -0.48% | 300 | - | +0.9% | - | - |
| 02/10 | 4,170 | 4,170 | 4,170 | 4,170 | +0.72% | 400 | - | +1.51% | - | - |
| 02/09 | 4,140 | 4,140 | 4,120 | 4,140 | +0.24% | 600 | - | +0.95% | - | - |
| 02/07 | 4,130 | 4,170 | 4,110 | 4,130 | -0.48% | 800 | - | +0.85% | - | - |
| 02/06 | 4,150 | 4,160 | 4,150 | 4,150 | 0% | 400 | - | +1.49% | - | - |
| 02/03 | 4,110 | 4,150 | 4,110 | 4,150 | 0% | 600 | - | +1.67% | - | - |
| 02/02 | 4,150 | 4,150 | 4,150 | 4,150 | +0.48% | 300 | - | +1.84% | - | - |
| 02/01 | 4,140 | 4,150 | 4,130 | 4,130 | -0.24% | 700 | - | +1.5% | - | - |
| 01/31 | 4,140 | 4,140 | 4,140 | 4,140 | 0% | 200 | - | +1.87% | - | - |
| 01/30 | 4,140 | 4,150 | 4,140 | 4,140 | 0% | 700 | - | +2.02% | - | - |
| 01/27 | 4,130 | 4,140 | 4,120 | 4,140 | +0.73% | 600 | - | +2.17% | - | - |
| 01/26 | 4,100 | 4,120 | 4,100 | 4,110 | +0.24% | 300 | - | +1.58% | - | - |
| 01/24 | 4,100 | 4,110 | 4,100 | 4,100 | -0.24% | 400 | - | +1.43% | - | - |
| 01/23 | 4,100 | 4,110 | 4,100 | 4,110 | +0.24% | 600 | - | +1.81% | - | - |
| 01/20 | 4,100 | 4,100 | 4,090 | 4,100 | -0.49% | 1,200 | - | +1.69% | - | - |
| 01/19 | 4,120 | 4,120 | 4,120 | 4,120 | +0.49% | 400 | - | +2.28% | - | - |
| 01/18 | 4,130 | 4,130 | 4,100 | 4,100 | -0.24% | 600 | - | +1.91% | - | - |
| 01/17 | 4,130 | 4,130 | 4,110 | 4,110 | -0.72% | 400 | - | +2.26% | - | - |
| 01/16 | 4,120 | 4,140 | 4,120 | 4,140 | +0.98% | 400 | - | +3.14% | - | - |
| 01/13 | 4,090 | 4,100 | 4,070 | 4,100 | +0.24% | 400 | - | +2.3% | - | - |
| 01/12 | 4,080 | 4,090 | 4,080 | 4,090 | +0.74% | 200 | - | +2.15% | - | - |
| 01/11 | 4,100 | 4,100 | 4,060 | 4,060 | +0.5% | 300 | - | +1.53% | - | - |
| 01/10 | 4,090 | 4,090 | 4,040 | 4,040 | -0.25% | 500 | - | +1.1% | - | - |
| 01/06 | 4,030 | 4,050 | 4,030 | 4,050 | +1% | 900 | - | +1.4% | - | - |
| 01/05 | 4,010 | 4,010 | 4,010 | 4,010 | 0% | 100 | - | +0.48% | - | - |
| 01/04 | 4,000 | 4,010 | 4,000 | 4,010 | +0.25% | 1,000 | - | +0.5% | - | - |
| 2011 |
| 12/30 | 3,990 | 4,000 | 3,990 | 4,000 | +0.25% | 900 | - | +0.28% | - | - |
| 12/29 | 3,990 | 3,990 | 3,980 | 3,990 | +0.25% | 700 | - | +0.03% | - | - |
| 12/28 | 3,980 | 3,990 | 3,980 | 3,980 | 0% | 600 | - | -0.23% | - | - |
| 12/27 | 3,980 | 3,980 | 3,970 | 3,980 | 0% | 1,800 | - | -0.23% | - | - |
| 12/26 | 3,990 | 3,990 | 3,980 | 3,980 | -0.25% | 1,100 | - | -0.25% | - | - |
| 12/22 | 4,000 | 4,000 | 3,980 | 3,990 | -0.25% | 1,300 | - | 0% | - | - |
| 12/21 | 3,990 | 4,000 | 3,990 | 4,000 | +0.25% | 500 | - | +0.23% | - | - |
| 12/20 | 3,980 | 3,990 | 3,980 | 3,990 | 0% | 1,100 | - | -0.03% | - | - |
| 12/19 | 4,000 | 4,000 | 3,990 | 3,990 | -0.25% | 900 | - | -0.05% | - | - |
| 12/16 | 4,000 | 4,000 | 3,990 | 4,000 | 0% | 500 | - | +0.2% | - | - |
| 12/15 | 3,990 | 4,000 | 3,980 | 4,000 | +0.5% | 900 | - | +0.2% | - | - |
| 12/14 | 3,990 | 3,990 | 3,980 | 3,980 | -0.25% | 800 | - | -0.3% | - | - |
| 12/13 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 400 | - | -0.08% | - | - |
| 12/12 | 4,000 | 4,000 | 3,990 | 3,990 | -0.25% | 700 | - | -0.1% | - | - |
| 12/09 | 3,990 | 4,000 | 3,990 | 4,000 | 0% | 1,000 | - | +0.13% | - | - |
| 12/08 | 3,990 | 4,000 | 3,980 | 4,000 | +0.25% | 800 | - | +0.1% | - | - |
| 12/07 | 3,990 | 4,000 | 3,980 | 3,990 | 0% | 800 | - | -0.15% | - | - |
| 12/06 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 600 | - | -0.2% | - | - |
| 12/05 | 3,980 | 3,990 | 3,970 | 3,990 | +0.25% | 700 | - | -0.23% | - | - |
| 12/02 | 4,000 | 4,000 | 3,980 | 3,980 | -0.25% | 900 | - | -0.5% | - | - |
| 12/01 | 3,990 | 3,990 | 3,990 | 3,990 | +0.25% | 600 | - | -0.27% | - | - |
| 11/30 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 200 | - | -0.6% | - | - |
| 11/29 | 3,980 | 3,980 | 3,980 | 3,980 | 0% | 200 | - | -0.67% | - | - |
| 11/28 | 4,000 | 4,000 | 3,980 | 3,980 | 0% | 400 | - | -0.7% | - | - |
| 11/25 | 3,990 | 4,000 | 3,980 | 3,980 | -0.5% | 600 | - | -0.75% | - | - |
| 11/24 | 3,980 | 4,000 | 3,970 | 4,000 | +0.25% | 500 | - | -0.32% | - | - |
| 11/22 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 600 | - | -0.6% | - | - |
| 11/21 | 3,980 | 3,990 | 3,980 | 3,990 | -0.25% | 400 | - | -0.65% | - | - |
| 11/18 | 4,000 | 4,000 | 3,990 | 4,000 | +0.25% | 800 | - | -0.47% | - | - |
| 11/17 | 3,990 | 4,000 | 3,990 | 3,990 | -0.25% | 400 | - | -0.75% | - | - |
| 11/16 | 4,000 | 4,010 | 3,990 | 4,000 | 0% | 500 | - | -0.52% | - | - |
| 11/15 | 4,000 | 4,010 | 4,000 | 4,000 | -0.25% | 500 | - | -0.52% | - | - |
| 11/14 | 4,010 | 4,010 | 4,010 | 4,010 | +0.25% | 400 | - | -0.27% | - | - |
| 11/11 | 4,000 | 4,010 | 4,000 | 4,000 | 0% | 700 | - | -0.55% | - | - |
| 11/10 | 4,000 | 4,020 | 4,000 | 4,000 | 0% | 500 | - | -0.55% | - | - |
| 11/09 | 4,010 | 4,030 | 4,000 | 4,000 | -0.25% | 500 | - | -0.6% | - | - |
| 11/08 | 4,010 | 4,010 | 4,010 | 4,010 | -0.25% | 400 | - | -0.45% | - | - |
| 11/07 | 4,010 | 4,020 | 4,010 | 4,020 | +0.25% | 200 | - | -0.2% | - | - |
| 11/04 | 4,010 | 4,010 | 4,010 | 4,010 | 0% | 300 | - | -0.59% | - | - |
| 11/02 | 4,010 | 4,010 | 4,010 | 4,010 | 0% | 400 | - | -0.69% | - | - |
| 11/01 | 4,040 | 4,040 | 4,010 | 4,010 | -0.74% | 300 | - | -0.79% | - | - |
| 10/31 | 4,040 | 4,040 | 4,040 | 4,040 | +0.5% | 100 | - | -0.15% | - | - |
