株価チャート
2011/10/20～2012/03/30
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 | 1,090 | 1,100 | 1,080 | 1,100 | +0.92% | 1,400 | - | +3.38% | - | - |
| 03/29 | 1,100 | 1,120 | 1,080 | 1,090 | -1.8% | 2,500 | - | +2.54% | - | - |
| 03/28 | 1,090 | 1,110 | 1,080 | 1,110 | +2.78% | 1,600 | - | +4.82% | - | - |
| 03/27 | 1,100 | 1,110 | 1,050 | 1,080 | -1.82% | 14,800 | - | +2.56% | - | - |
| 03/26 | 1,120 | 1,140 | 1,090 | 1,100 | -2.65% | 9,200 | - | +4.86% | - | - |
| 03/23 | 1,110 | 1,130 | 1,080 | 1,130 | +0.89% | 8,700 | - | +8.34% | - | - |
| 03/22 | 1,240 | 1,240 | 1,090 | 1,120 | -11.11% | 32,100 | - | +8.11% | - | - |
| 03/21 | 1,060 | 1,300 | 1,060 | 1,260 | +17.76% | 101,700 | - | +22.33% | - | - |
| 03/19 | 1,070 | 1,100 | 1,070 | 1,070 | +0.94% | 3,900 | - | +5.21% | - | - |
| 03/16 | 1,080 | 1,080 | 1,040 | 1,060 | -1.85% | 2,100 | - | +4.64% | - | - |
| 03/15 | 1,050 | 1,090 | 1,040 | 1,080 | +2.86% | 6,300 | - | +7.04% | - | - |
| 03/14 | 1,030 | 1,050 | 1,030 | 1,050 | +2.94% | 1,200 | - | +4.37% | - | - |
| 03/13 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 1,400 | - | +1.59% | - | - |
| 03/12 | 1,030 | 1,040 | 1,020 | 1,030 | +0.98% | 1,600 | - | +2.59% | - | - |
| 03/09 | 1,020 | 1,040 | 1,000 | 1,020 | 0% | 2,000 | - | +1.8% | - | - |
| 03/08 | 1,030 | 1,030 | 1,000 | 1,020 | 0% | 2,100 | - | +2.31% | - | - |
| 03/07 | 980 | 1,020 | 980 | 1,020 | +2% | 2,600 | - | +2.62% | - | - |
| 03/06 | 1,010 | 1,010 | 1,000 | 1,000 | -0.99% | 1,900 | - | +1.01% | - | - |
| 03/05 | 1,010 | 1,030 | 1,010 | 1,010 | -1.94% | 2,400 | - | +2.33% | - | - |
| 03/02 | 1,040 | 1,050 | 1,030 | 1,030 | 0% | 3,300 | - | +4.78% | - | - |
| 03/01 | 1,090 | 1,150 | 1,030 | 1,030 | -3.74% | 15,200 | - | +5.32% | - | - |
| 02/29 | 1,020 | 1,290 | 1,020 | 1,070 | +5.94% | 97,900 | - | +9.63% | - | - |
| 02/28 | 1,050 | 1,050 | 1,000 | 1,010 | -3.81% | 14,900 | - | +4.12% | - | - |
| 02/27 | 1,040 | 1,070 | 1,020 | 1,050 | +0.96% | 5,000 | - | +8.7% | - | - |
| 02/24 | 1,060 | 1,060 | 1,010 | 1,040 | -3.7% | 5,700 | - | +8.22% | - | - |
| 02/23 | 1,000 | 1,080 | 980 | 1,080 | +9.09% | 7,100 | - | +12.97% | - | - |
| 02/22 | 980 | 990 | 970 | 990 | +3.13% | 1,200 | - | +4.43% | - | - |
| 02/21 | 970 | 970 | 960 | 960 | -1.03% | 900 | - | +1.69% | - | - |
| 02/20 | 980 | 1,000 | 960 | 970 | +1.04% | 1,800 | - | +3.08% | - | - |
| 02/17 | 980 | 980 | 940 | 960 | 0% | 1,700 | - | +2.56% | - | - |
| 02/16 | 970 | 970 | 960 | 960 | 0% | 800 | - | +3.11% | - | - |
| 02/15 | 950 | 960 | 940 | 960 | +2.13% | 3,100 | - | +3.67% | - | - |
| 02/14 | 940 | 950 | 940 | 940 | -2.08% | 400 | - | +2.06% | - | - |
| 02/13 | 950 | 980 | 940 | 960 | -1.03% | 3,900 | - | +4.69% | - | - |
| 02/10 | 990 | 1,000 | 970 | 970 | -3% | 3,900 | - | +6.24% | - | - |
| 02/09 | 1,000 | 1,020 | 980 | 1,000 | +1.01% | 2,500 | - | +10.13% | - | - |
| 02/08 | 1,050 | 1,050 | 980 | 990 | -4.81% | 6,900 | - | +9.76% | - | - |
| 02/07 | 1,160 | 1,230 | 1,030 | 1,040 | +8.33% | 38,600 | - | +16.07% | - | - |
| 02/06 | 920 | 1,040 | 920 | 960 | +5.49% | 2,400 | - | +8.11% | - | - |
| 02/03 | 930 | 930 | 910 | 910 | -2.15% | 2,100 | - | +2.94% | - | - |
| 02/02 | 920 | 930 | 920 | 930 | -1.06% | 700 | - | +5.56% | - | - |
| 02/01 | 920 | 940 | 920 | 940 | +2.17% | 9,400 | - | +7.18% | - | - |
| 01/31 | 920 | 920 | 920 | 920 | +2.22% | 700 | - | +5.14% | - | - |
| 01/30 | 930 | 930 | 900 | 900 | -2.17% | 9,000 | - | +2.97% | - | - |
| 01/27 | 960 | 960 | 920 | 920 | -4.17% | 1,900 | - | +5.26% | - | - |
| 01/26 | 950 | 960 | 930 | 960 | +3.23% | 2,400 | - | +9.71% | - | - |
| 01/25 | 910 | 950 | 910 | 930 | +2.2% | 2,700 | - | +6.41% | - | - |
| 01/24 | 930 | 930 | 900 | 910 | -2.15% | 6,000 | - | +3.88% | - | - |
| 01/23 | 930 | 930 | 930 | 930 | +1.09% | 100 | - | +5.8% | - | - |
| 01/20 | 910 | 920 | 910 | 920 | +4.55% | 400 | - | +4.55% | - | - |
| 01/19 | 890 | 900 | 880 | 880 | 0% | 1,300 | - | -0.23% | - | - |
| 01/18 | 870 | 880 | 870 | 880 | -1.12% | 600 | - | -0.56% | - | - |
| 01/16 | 840 | 900 | 840 | 890 | +5.95% | 1,500 | - | +0.23% | - | - |
| 01/13 | 840 | 840 | 840 | 840 | +1.2% | 100 | - | -5.62% | - | - |
| 01/12 | 830 | 830 | 830 | 830 | -1.19% | 700 | - | -7.16% | - | - |
| 01/11 | 840 | 840 | 840 | 840 | +1.2% | 100 | - | -6.35% | - | - |
| 01/10 | 850 | 850 | 830 | 830 | -2.35% | 1,400 | - | -7.68% | - | - |
| 01/06 | 850 | 850 | 850 | 850 | 0% | 100 | - | -5.66% | - | - |
| 01/05 | 850 | 850 | 850 | 850 | -1.16% | 300 | - | -5.76% | - | - |
| 2011 |
| 12/30 | 850 | 860 | 830 | 860 | +3.61% | 600 | - | -4.87% | - | - |
| 12/27 | 830 | 830 | 830 | 830 | -1.19% | 1,800 | - | -8.39% | - | - |
| 12/26 | 860 | 860 | 840 | 840 | -1.18% | 2,300 | - | -7.69% | - | - |
| 12/22 | 850 | 860 | 850 | 850 | -1.16% | 800 | - | -7% | - | - |
| 12/21 | 850 | 870 | 850 | 860 | +2.38% | 1,400 | - | -6.22% | - | - |
| 12/20 | 850 | 850 | 830 | 840 | +1.2% | 1,200 | - | -8.79% | - | - |
| 12/19 | 830 | 870 | 820 | 830 | -5.68% | 6,600 | - | -10.37% | - | - |
| 12/16 | 890 | 890 | 880 | 880 | -1.12% | 500 | - | -5.68% | - | - |
| 12/15 | 890 | 890 | 890 | 890 | -2.2% | 1,000 | - | -4.91% | - | - |
| 12/14 | 920 | 920 | 910 | 910 | -3.19% | 1,300 | - | -3.19% | - | - |
| 12/13 | 910 | 940 | 910 | 940 | -1.05% | 1,000 | - | -0.42% | - | - |
| 12/12 | 980 | 980 | 950 | 950 | -3.06% | 2,900 | - | +0.42% | - | - |
| 12/09 | 980 | 980 | 980 | 980 | 0% | 20,000 | - | +3.38% | - | - |
| 12/08 | 980 | 980 | 980 | 980 | +2.08% | 100 | - | +3.27% | - | - |
| 12/06 | 960 | 1,000 | 950 | 960 | -1.03% | 3,300 | - | +1.27% | - | - |
| 12/05 | 950 | 980 | 930 | 970 | +2.11% | 6,300 | - | +2.11% | - | - |
| 12/02 | 940 | 950 | 930 | 950 | +1.06% | 1,000 | - | 0% | - | - |
| 12/01 | 940 | 940 | 940 | 940 | -1.05% | 200 | - | -1.16% | - | - |
| 11/30 | 950 | 960 | 950 | 950 | 0% | 1,000 | - | -0.31% | - | - |
| 11/29 | 920 | 950 | 900 | 950 | +5.56% | 2,400 | - | -0.31% | - | - |
| 11/28 | 910 | 910 | 900 | 900 | +2.27% | 1,000 | - | -5.56% | - | - |
| 11/25 | 900 | 900 | 880 | 880 | 0% | 800 | - | -7.76% | - | - |
| 11/24 | 880 | 880 | 880 | 880 | 0% | 300 | - | -7.95% | - | - |
| 11/21 | 900 | 910 | 880 | 880 | -2.22% | 1,800 | - | -8.24% | - | - |
| 11/18 | 910 | 910 | 900 | 900 | -2.17% | 700 | - | -6.44% | - | - |
| 11/17 | 920 | 920 | 920 | 920 | -1.08% | 200 | - | -4.76% | - | - |
| 11/15 | 920 | 930 | 920 | 930 | 0% | 600 | - | -4.02% | - | - |
| 11/14 | 930 | 930 | 930 | 930 | 0% | 2,200 | - | -4.52% | - | - |
| 11/11 | 930 | 930 | 930 | 930 | -2.11% | 100 | - | -5.01% | - | - |
| 11/09 | 960 | 970 | 950 | 950 | -2.06% | 1,000 | - | -3.36% | - | - |
| 11/08 | 970 | 970 | 970 | 970 | -3% | 300 | - | -1.42% | - | - |
| 11/04 | 970 | 1,000 | 970 | 1,000 | +4.17% | 700 | - | +1.52% | - | - |
| 11/02 | 960 | 970 | 960 | 960 | -3.03% | 700 | - | -2.44% | - | - |
| 10/31 | 1,000 | 1,000 | 990 | 990 | -1% | 300 | - | +0.51% | - | - |
| 10/28 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | +1.63% | - | - |
| 10/27 | 990 | 1,000 | 990 | 1,000 | +1.01% | 800 | - | +1.63% | - | - |
| 10/26 | 1,000 | 1,000 | 990 | 990 | -1.98% | 1,000 | - | +0.61% | - | - |
| 10/25 | 1,000 | 1,010 | 1,000 | 1,010 | +4.12% | 500 | - | +2.64% | - | - |
| 10/24 | 970 | 970 | 970 | 970 | -2.02% | 300 | - | -1.32% | - | - |
| 10/21 | 990 | 990 | 990 | 990 | +2.06% | 100 | - | +0.61% | - | - |
| 10/20 | 980 | 980 | 970 | 970 | -1.02% | 300 | - | -1.52% | - | - |
