株価チャート
2011/09/08～2012/09/28
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 | 4/1, 株式併合 10→1 |
| 2012 |
| 09/28 | 1,810 | 1,810 | 1,810 | 1,810 | -2.16% | 200 | - | -7.46% | - | - |
| 09/26 | 1,850 | 1,850 | 1,850 | 1,850 | -2.63% | 100 | - | -5.71% | - | - |
| 09/25 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | -3.36% | - | - |
| 09/21 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | - | -3.6% | - | - |
| 09/11 | 1,900 | 1,900 | 1,900 | 1,900 | +0.53% | 300 | - | -3.99% | - | - |
| 09/06 | 1,840 | 1,890 | 1,840 | 1,890 | -5.03% | 1,200 | - | -4.88% | - | - |
| 08/29 | 1,990 | 1,990 | 1,990 | 1,990 | +0.51% | 100 | - | -0.1% | - | - |
| 08/27 | 1,980 | 1,980 | 1,980 | 1,980 | +2.06% | 100 | - | -0.65% | - | - |
| 08/24 | 1,940 | 1,940 | 1,940 | 1,940 | -0.51% | 100 | - | -2.76% | - | - |
| 08/20 | 1,950 | 1,950 | 1,950 | 1,950 | +0.52% | 200 | - | -2.35% | - | - |
| 08/16 | 1,940 | 1,940 | 1,940 | 1,940 | -3.96% | 100 | - | -2.95% | - | - |
| 07/26 | 2,020 | 2,020 | 2,020 | 2,020 | +4.66% | 100 | - | +1% | - | - |
| 07/13 | 1,930 | 1,930 | 1,930 | 1,930 | -2.03% | 100 | - | -3.4% | - | - |
| 07/12 | 1,930 | 1,970 | 1,930 | 1,970 | -0.51% | 400 | - | -1.5% | - | - |
| 07/11 | 1,930 | 1,980 | 1,930 | 1,980 | +1.54% | 200 | - | -1% | - | - |
| 07/10 | 1,950 | 1,950 | 1,950 | 1,950 | -2.01% | 200 | - | -2.5% | - | - |
| 07/06 | 1,990 | 1,990 | 1,990 | 1,990 | +1.02% | 100 | - | -0.7% | - | - |
| 07/05 | 1,970 | 1,970 | 1,970 | 1,970 | 0% | 100 | - | -1.79% | - | - |
| 06/28 | 1,970 | 1,970 | 1,970 | 1,970 | -1.5% | 100 | - | -1.89% | - | - |
| 06/27 | 2,000 | 2,000 | 2,000 | 2,000 | -1.48% | 100 | - | -0.3% | - | - |
| 06/26 | 2,030 | 2,030 | 2,030 | 2,030 | -0.49% | 100 | - | +1.1% | - | - |
| 06/18 | 2,040 | 2,040 | 2,040 | 2,040 | +5.15% | 100 | - | +1.54% | - | - |
| 06/15 | 1,940 | 1,940 | 1,940 | 1,940 | -2.51% | 100 | - | -3.29% | - | - |
| 06/07 | 1,950 | 1,990 | 1,940 | 1,990 | -3.4% | 400 | - | -0.8% | - | - |
| 06/04 | 1,960 | 2,060 | 1,960 | 2,060 | +4.57% | 400 | - | +2.79% | - | - |
| 06/01 | 1,960 | 1,970 | 1,960 | 1,970 | +0.51% | 300 | - | -1.45% | - | - |
| 05/29 | 1,960 | 1,960 | 1,960 | 1,960 | -2.97% | 100 | - | -1.9% | - | - |
| 05/11 | 2,020 | 2,020 | 2,020 | 2,020 | -3.81% | 100 | - | +1.2% | - | - |
| 05/09 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 100 | - | +5.53% | - | - |
| 05/08 | 2,020 | 2,100 | 2,020 | 2,100 | +3.96% | 200 | - | +5.95% | - | - |
| 05/07 | 2,020 | 2,090 | 2,020 | 2,020 | +1% | 600 | - | +2.23% | - | - |
| 05/01 | 2,000 | 2,000 | 2,000 | 2,000 | -1.48% | 100 | - | +1.27% | - | - |
| 04/26 | 2,030 | 2,030 | 2,030 | 2,030 | +1.5% | 200 | - | +2.58% | - | - |
| 04/24 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | - | +1.32% | - | - |
| 04/23 | 1,950 | 2,000 | 1,940 | 2,000 | +2.04% | 700 | - | +1.47% | - | - |
| 04/19 | 1,940 | 1,960 | 1,940 | 1,960 | -0.51% | 200 | - | -0.31% | - | - |
| 04/18 | 1,940 | 1,970 | 1,940 | 1,970 | -1.01% | 200 | - | +0.51% | - | - |
| 04/12 | 1,990 | 1,990 | 1,990 | 1,990 | +1.02% | 100 | - | +1.84% | - | - |
| 04/10 | 1,970 | 1,970 | 1,970 | 1,970 | -0.51% | 100 | - | +1.03% | - | - |
| 04/06 | 1,950 | 1,980 | 1,950 | 1,980 | -3.41% | 300 | - | +1.9% | - | - |
| 04/04 | 2,050 | 2,050 | 2,050 | 2,050 | +1.49% | 200 | - | +5.89% | - | - |
| 04/03 | 2,020 | 2,020 | 2,020 | 2,020 | 0% | 100 | - | +4.83% | - | - |
| 04/02 | 1,990 | 2,020 | 1,970 | 2,020 | +4.12% | 700 | - | +5.26% | - | - |
| 03/27 | 1,940 | 1,940 | 1,940 | 1,940 | -5.37% | 100 | - | +1.57% | - | - |
| 03/26 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 200 | - | +7.61% | - | - |
| 03/23 | 2,080 | 2,080 | 2,050 | 2,050 | +4.59% | 300 | - | +8.18% | - | - |
| 03/22 | 1,910 | 1,960 | 1,910 | 1,960 | +0.51% | 200 | - | +3.98% | - | - |
| 03/19 | 1,940 | 1,950 | 1,900 | 1,950 | +1.56% | 600 | - | +3.83% | - | - |
| 03/14 | 1,910 | 1,920 | 1,910 | 1,920 | -1.54% | 200 | - | +2.62% | - | - |
| 03/13 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | - | +4.45% | - | - |
| 03/12 | 1,950 | 1,950 | 1,950 | 1,950 | +2.09% | 200 | - | +4.78% | - | - |
| 03/09 | 1,910 | 1,910 | 1,910 | 1,910 | +2.69% | 100 | - | +3.08% | - | - |
| 03/08 | 1,860 | 1,860 | 1,860 | 1,860 | -2.62% | 500 | - | +0.92% | - | - |
| 03/06 | 1,910 | 1,910 | 1,910 | 1,910 | -1.04% | 100 | - | +3.75% | - | - |
| 03/02 | 1,930 | 1,930 | 1,930 | 1,930 | -3.98% | 100 | - | +4.83% | - | - |
| 02/28 | 2,010 | 2,010 | 2,010 | 2,010 | -3.83% | 200 | - | +9.36% | - | - |
| 02/27 | 2,010 | 2,090 | 2,010 | 2,090 | +8.85% | 200 | - | +14.15% | - | - |
| 02/24 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 100 | - | +5.49% | - | - |
| 02/23 | 1,920 | 1,920 | 1,920 | 1,920 | +2.67% | 100 | - | +5.84% | - | - |
| 02/21 | 1,870 | 1,870 | 1,870 | 1,870 | +2.75% | 100 | - | +3.6% | - | - |
| 02/17 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 100 | - | +1.22% | - | - |
| 02/16 | 1,820 | 1,820 | 1,820 | 1,820 | -2.67% | 100 | - | +1.73% | - | - |
| 02/15 | 1,870 | 1,870 | 1,870 | 1,870 | +3.89% | 200 | - | +4.94% | - | - |
| 02/02 | 1,810 | 1,810 | 1,800 | 1,800 | -1.1% | 200 | - | +1.35% | - | - |
| 01/31 | 1,840 | 1,840 | 1,820 | 1,820 | 0% | 300 | - | +2.59% | - | - |
| 01/30 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 100 | - | +2.77% | - | - |
| 01/26 | 1,830 | 1,830 | 1,820 | 1,820 | +1.11% | 300 | - | +2.88% | - | - |
| 01/25 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | - | +1.87% | - | - |
| 01/24 | 1,810 | 1,810 | 1,780 | 1,800 | 0% | 400 | - | +1.93% | - | - |
| 01/23 | 1,810 | 1,810 | 1,800 | 1,800 | -0.55% | 200 | - | +2.16% | - | - |
| 01/20 | 1,760 | 1,810 | 1,760 | 1,810 | +1.69% | 200 | - | +2.9% | - | - |
| 01/19 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 100 | - | +1.37% | - | - |
| 01/18 | 1,780 | 1,780 | 1,780 | 1,780 | -2.2% | 100 | - | +1.37% | - | - |
| 01/16 | 1,820 | 1,820 | 1,820 | 1,820 | +1.11% | 100 | - | +3.7% | - | - |
| 01/12 | 1,800 | 1,800 | 1,800 | 1,800 | +2.86% | 100 | - | +2.74% | - | - |
| 01/10 | 1,750 | 1,750 | 1,750 | 1,750 | +6.06% | 100 | - | -0.23% | - | - |
| 01/06 | 1,740 | 1,740 | 1,650 | 1,650 | -9.34% | 700 | - | -6.14% | - | - |
| 2011 |
| 12/29 | 1,820 | 1,820 | 1,820 | 1,820 | -4.21% | 200 | - | +3.06% | - | - |
| 12/27 | 1,860 | 1,900 | 1,860 | 1,900 | +2.15% | 700 | - | +7.34% | - | - |
| 12/26 | 1,830 | 1,860 | 1,830 | 1,860 | +1.64% | 600 | - | +5.14% | - | - |
| 12/22 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 100 | - | +3.27% | - | - |
| 12/21 | 1,780 | 1,830 | 1,780 | 1,830 | +3.98% | 300 | - | +3.21% | - | - |
| 12/20 | 1,710 | 1,760 | 1,710 | 1,760 | +3.53% | 200 | - | -0.96% | - | - |
| 12/05 | 1,700 | 1,700 | 1,700 | 1,700 | +1.19% | 100 | - | -4.66% | - | - |
| 11/28 | 1,680 | 1,680 | 1,680 | 1,680 | +5% | 100 | - | -6.15% | - | - |
| 11/11 | 1,650 | 1,650 | 1,600 | 1,600 | -3.03% | 200 | - | -11.11% | - | - |
| 11/08 | 1,620 | 1,650 | 1,620 | 1,650 | -4.07% | 200 | - | -9.04% | - | - |
| 11/07 | 1,720 | 1,720 | 1,720 | 1,720 | -1.71% | 100 | - | -5.7% | - | - |
| 11/04 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | - | -4.27% | - | - |
| 10/27 | 1,710 | 1,750 | 1,710 | 1,750 | -0.57% | 300 | - | -4.79% | - | - |
| 10/26 | 1,760 | 1,760 | 1,760 | 1,760 | -0.56% | 200 | - | -4.76% | - | - |
| 10/24 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 100 | - | -4.89% | - | - |
| 10/21 | 1,770 | 1,770 | 1,770 | 1,770 | +2.91% | 100 | - | -5.55% | - | - |
| 10/20 | 1,670 | 1,720 | 1,670 | 1,720 | 0% | 300 | - | -8.61% | - | - |
| 10/12 | 1,720 | 1,720 | 1,720 | 1,720 | -0.58% | 100 | - | -9.19% | - | - |
| 10/04 | 1,730 | 1,730 | 1,730 | 1,730 | -2.81% | 100 | - | -9.33% | - | - |
| 09/26 | 1,830 | 1,880 | 1,780 | 1,780 | +1.71% | 400 | - | -7.39% | - | - |
| 09/20 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | - | -9.37% | - | - |
| 09/16 | 1,750 | 1,750 | 1,750 | 1,750 | -5.41% | 300 | - | -9.84% | - | - |
| 09/08 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | -5.18% | - | - |
