株価チャート
2011/10/24～2012/03/30
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 690 | 690 | 670 | 690 | 0% | 2,100 | - | -1.15% | - | - |
| 03/29 | 680 | 690 | 680 | 690 | 0% | 300 | - | -0.86% | - | - |
| 03/28 | 660 | 700 | 660 | 690 | +4.55% | 7,000 | - | -0.58% | - | - |
| 03/27 | 670 | 670 | 660 | 660 | -1.49% | 1,800 | - | -4.49% | - | - |
| 03/26 | 680 | 700 | 670 | 670 | -4.29% | 5,900 | - | -2.76% | - | - |
| 03/23 | 690 | 710 | 690 | 700 | 0% | 3,400 | - | +1.89% | - | - |
| 03/22 | 700 | 720 | 700 | 700 | -1.41% | 4,900 | - | +2.64% | - | - |
| 03/21 | 710 | 720 | 700 | 710 | 0% | 2,600 | - | +4.87% | - | - |
| 03/19 | 720 | 750 | 700 | 710 | 0% | 10,500 | - | +5.65% | - | - |
| 03/16 | 720 | 750 | 700 | 710 | -1.39% | 18,300 | - | +6.61% | - | - |
| 03/15 | 720 | 730 | 710 | 720 | 0% | 5,900 | - | +8.93% | - | - |
| 03/14 | 730 | 730 | 700 | 720 | 0% | 14,200 | - | +9.76% | - | - |
| 03/13 | 780 | 780 | 700 | 720 | -6.49% | 42,800 | - | +10.77% | - | - |
| 03/12 | 770 | 830 | 750 | 770 | 0% | 24,000 | - | +19.75% | - | - |
| 03/09 | 830 | 840 | 750 | 770 | -6.1% | 53,400 | - | +21.45% | - | - |
| 03/08 | 740 | 910 | 720 | 820 | +10.81% | 446,300 | - | +31.2% | - | - |
| 03/07 | 750 | 780 | 700 | 740 | -10.84% | 80,500 | - | +20.52% | - | - |
| 03/06 | 730 | 960 | 730 | 830 | +22.06% | 739,900 | - | +36.96% | - | - |
| 03/05 | 660 | 900 | 610 | 680 | +3.03% | 422,300 | - | +14.29% | - | - |
| 03/02 | 600 | 680 | 590 | 660 | +10% | 32,800 | - | +11.86% | - | - |
| 03/01 | 610 | 610 | 580 | 600 | -1.64% | 7,700 | - | +2.39% | - | - |
| 02/29 | 600 | 610 | 560 | 610 | 0% | 23,900 | - | +4.45% | - | - |
| 02/28 | 620 | 630 | 580 | 610 | -3.17% | 8,700 | - | +4.81% | - | - |
| 02/27 | 640 | 650 | 620 | 630 | -1.56% | 4,300 | - | +8.81% | - | - |
| 02/24 | 650 | 660 | 640 | 640 | -1.54% | 7,700 | - | +11.11% | - | - |
| 02/23 | 630 | 650 | 610 | 650 | +4.84% | 7,500 | - | +13.64% | - | - |
| 02/22 | 630 | 630 | 600 | 620 | -1.59% | 6,200 | - | +9.35% | - | - |
| 02/21 | 600 | 630 | 590 | 630 | +5% | 8,000 | - | +11.7% | - | - |
| 02/20 | 640 | 640 | 580 | 600 | -4.76% | 23,400 | - | +7.33% | - | - |
| 02/17 | 600 | 760 | 590 | 630 | +10.53% | 230,900 | - | +13.31% | - | - |
| 02/16 | 580 | 580 | 560 | 570 | -1.72% | 2,600 | - | +3.45% | - | - |
| 02/15 | 580 | 580 | 580 | 580 | 0% | 800 | - | +5.84% | - | - |
| 02/14 | 580 | 580 | 580 | 580 | +1.75% | 300 | - | +6.23% | - | - |
| 02/13 | 570 | 570 | 550 | 570 | 0% | 5,100 | - | +4.78% | - | - |
| 02/10 | 540 | 570 | 540 | 570 | -3.39% | 5,900 | - | +5.17% | - | - |
| 02/09 | 580 | 620 | 580 | 590 | +3.51% | 22,000 | - | +9.26% | - | - |
| 02/08 | 560 | 580 | 560 | 570 | +3.64% | 5,300 | - | +6.15% | - | - |
| 02/07 | 550 | 550 | 550 | 550 | 0% | 200 | - | +3% | - | - |
| 02/03 | 550 | 550 | 550 | 550 | 0% | 1,400 | - | +3.38% | - | - |
| 02/02 | 550 | 550 | 550 | 550 | 0% | 2,200 | - | +3.58% | - | - |
| 02/01 | 540 | 550 | 540 | 550 | +1.85% | 800 | - | +3.77% | - | - |
| 01/31 | 540 | 540 | 530 | 540 | 0% | 1,300 | - | +2.27% | - | - |
| 01/30 | 540 | 550 | 540 | 540 | -3.57% | 1,300 | - | +2.27% | - | - |
| 01/27 | 560 | 560 | 560 | 560 | 0% | 300 | - | +6.26% | - | - |
| 01/26 | 550 | 560 | 550 | 560 | +1.82% | 1,300 | - | +6.67% | - | - |
| 01/25 | 550 | 550 | 550 | 550 | 0% | 1,800 | - | +4.96% | - | - |
| 01/24 | 550 | 550 | 550 | 550 | 0% | 1,100 | - | +4.96% | - | - |
| 01/23 | 550 | 550 | 550 | 550 | 0% | 500 | - | +5.36% | - | - |
| 01/20 | 540 | 550 | 540 | 550 | +1.85% | 3,700 | - | +5.36% | - | - |
| 01/19 | 530 | 540 | 530 | 540 | +1.89% | 400 | - | +3.65% | - | - |
| 01/18 | 520 | 530 | 520 | 530 | 0% | 1,300 | - | +1.92% | - | - |
| 01/17 | 520 | 530 | 520 | 530 | +1.92% | 1,900 | - | +1.92% | - | - |
| 01/16 | 520 | 520 | 520 | 520 | +1.96% | 100 | - | 0% | - | - |
| 01/13 | 510 | 510 | 510 | 510 | 0% | 400 | - | -1.73% | - | - |
| 01/12 | 500 | 510 | 500 | 510 | 0% | 200 | - | -1.54% | - | - |
| 01/06 | 520 | 520 | 510 | 510 | -1.92% | 700 | - | -1.54% | - | - |
| 01/05 | 510 | 520 | 510 | 520 | 0% | 600 | - | +0.78% | - | - |
| 01/04 | 520 | 520 | 520 | 520 | 0% | 100 | - | +1.17% | - | - |
| 2011 |
| 12/30 | 520 | 520 | 520 | 520 | 0% | 300 | - | +1.56% | - | - |
| 12/29 | 520 | 520 | 520 | 520 | -1.89% | 100 | - | +1.76% | - | - |
| 12/28 | 490 | 530 | 490 | 530 | +6% | 700 | - | +3.52% | - | - |
| 12/27 | 500 | 500 | 500 | 500 | 0% | 1,000 | - | -2.15% | - | - |
| 12/26 | 500 | 510 | 490 | 500 | -1.96% | 2,700 | - | -2.34% | - | - |
| 12/22 | 510 | 510 | 510 | 510 | -1.92% | 100 | - | -0.39% | - | - |
| 12/21 | 520 | 520 | 520 | 520 | 0% | 100 | - | +1.36% | - | - |
| 12/20 | 500 | 520 | 500 | 520 | 0% | 600 | - | +1.36% | - | - |
| 12/19 | 510 | 520 | 510 | 520 | 0% | 700 | - | +1.36% | - | - |
| 12/16 | 520 | 520 | 510 | 520 | 0% | 700 | - | +1.17% | - | - |
| 12/15 | 520 | 520 | 520 | 520 | -1.89% | 100 | - | +0.78% | - | - |
| 12/14 | 520 | 530 | 520 | 530 | -1.85% | 600 | - | +2.71% | - | - |
| 12/12 | 520 | 540 | 520 | 540 | +3.85% | 1,000 | - | +4.25% | - | - |
| 12/09 | 520 | 520 | 520 | 520 | -3.7% | 100 | - | +0.39% | - | - |
| 12/08 | 540 | 540 | 520 | 540 | +3.85% | 400 | - | +4.25% | - | - |
| 12/07 | 530 | 530 | 520 | 520 | 0% | 700 | - | +0.39% | - | - |
| 12/06 | 550 | 550 | 520 | 520 | -3.7% | 2,900 | - | +0.39% | - | - |
| 12/05 | 520 | 560 | 520 | 540 | +5.88% | 9,500 | - | +4.05% | - | - |
| 12/02 | 500 | 530 | 500 | 510 | +2% | 3,600 | - | -1.54% | - | - |
| 12/01 | 490 | 500 | 490 | 500 | 0% | 200 | - | -3.85% | - | - |
| 11/30 | 490 | 500 | 490 | 500 | +2.04% | 400 | - | -4.03% | - | - |
| 11/29 | 480 | 490 | 480 | 490 | +2.08% | 200 | - | -6.13% | - | - |
| 11/28 | 470 | 480 | 470 | 480 | +2.13% | 1,000 | - | -8.4% | - | - |
| 11/25 | 470 | 470 | 470 | 470 | 0% | 400 | - | -10.65% | - | - |
| 11/24 | 480 | 480 | 450 | 470 | -4.08% | 4,400 | - | -11.15% | - | - |
| 11/22 | 510 | 530 | 480 | 490 | -7.55% | 1,600 | - | -7.89% | - | - |
| 11/21 | 500 | 530 | 500 | 530 | +1.92% | 400 | - | -0.75% | - | - |
| 11/16 | 510 | 520 | 510 | 520 | 0% | 300 | - | -2.62% | - | - |
| 11/15 | 520 | 520 | 520 | 520 | +1.96% | 100 | - | -2.8% | - | - |
| 11/14 | 510 | 520 | 510 | 510 | -3.77% | 1,200 | - | -4.85% | - | - |
| 11/11 | 530 | 530 | 530 | 530 | +3.92% | 200 | - | -1.3% | - | - |
| 11/10 | 530 | 530 | 500 | 510 | -3.77% | 3,600 | - | -5.2% | - | - |
| 11/09 | 530 | 540 | 530 | 530 | -3.64% | 500 | - | -1.67% | - | - |
| 11/07 | 540 | 550 | 540 | 550 | 0% | 200 | - | +2.04% | - | - |
| 11/04 | 550 | 550 | 550 | 550 | +1.85% | 100 | - | +2.23% | - | - |
| 11/02 | 540 | 540 | 530 | 540 | -3.57% | 1,100 | - | +0.37% | - | - |
| 10/31 | 540 | 560 | 540 | 560 | +3.7% | 3,100 | - | +3.9% | - | - |
| 10/28 | 540 | 540 | 530 | 540 | 0% | 600 | - | 0% | - | - |
| 10/27 | 530 | 540 | 520 | 540 | +1.89% | 800 | - | -0.18% | - | - |
| 10/26 | 530 | 530 | 520 | 530 | 0% | 1,000 | - | -2.21% | - | - |
| 10/25 | 530 | 530 | 530 | 530 | 0% | 400 | - | -2.57% | - | - |
| 10/24 | 530 | 540 | 530 | 530 | 0% | 800 | - | -2.93% | - | - |
