株価チャート
2011/11/04～2012/03/30
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 3,040 | 3,130 | 3,010 | 3,040 | -0.98% | 87,600 | - | -13.37% | - | - |
| 03/29 | 3,120 | 3,130 | 3,030 | 3,070 | +0.99% | 108,400 | - | -14.32% | - | - |
| 03/28 | 2,990 | 3,090 | 2,960 | 3,040 | -0.65% | 161,000 | - | -16.11% | - | - |
| 03/27 | 3,220 | 3,220 | 3,020 | 3,060 | -3.77% | 175,900 | - | -16.39% | - | - |
| 03/26 | 3,290 | 3,290 | 3,170 | 3,180 | -2.15% | 104,400 | - | -13.82% | - | - |
| 03/23 | 3,230 | 3,310 | 3,200 | 3,250 | +0.62% | 118,800 | - | -12.82% | - | - |
| 03/22 | 3,260 | 3,300 | 3,230 | 3,230 | -0.92% | 79,100 | - | -14.23% | - | - |
| 03/21 | 3,370 | 3,400 | 3,240 | 3,260 | -4.68% | 243,700 | - | -14.35% | - | - |
| 03/19 | 3,300 | 3,480 | 3,260 | 3,420 | +5.56% | 354,800 | - | -11.21% | - | - |
| 03/16 | 3,220 | 3,310 | 3,210 | 3,240 | -1.52% | 151,800 | - | -16.56% | - | - |
| 03/15 | 3,190 | 3,390 | 3,160 | 3,290 | +1.23% | 492,500 | - | -16.48% | - | - |
| 03/14 | 3,440 | 3,560 | 3,230 | 3,250 | -6.34% | 371,600 | - | -18.93% | - | - |
| 03/13 | 3,640 | 3,670 | 3,400 | 3,470 | -4.41% | 355,700 | - | -15.03% | - | - |
| 03/12 | 3,650 | 3,750 | 3,610 | 3,630 | -1.36% | 125,000 | - | -12.53% | - | - |
| 03/09 | 3,620 | 3,760 | 3,590 | 3,680 | +2.51% | 269,500 | - | -12.71% | - | - |
| 03/08 | 3,610 | 3,660 | 3,520 | 3,590 | -1.37% | 205,800 | - | -16.22% | - | - |
| 03/07 | 3,700 | 3,770 | 3,630 | 3,640 | -3.7% | 201,200 | - | -16.57% | - | - |
| 03/06 | 3,560 | 3,870 | 3,560 | 3,780 | +6.18% | 660,400 | - | -14.9% | - | - |
| 03/05 | 3,680 | 3,750 | 3,510 | 3,560 | -5.32% | 339,800 | - | -20.61% | - | - |
| 03/02 | 3,730 | 3,870 | 3,570 | 3,760 | +0.53% | 522,000 | - | -17.29% | - | - |
| 03/01 | 3,750 | 3,910 | 3,670 | 3,740 | -0.53% | 436,000 | - | -18.5% | - | - |
| 02/29 | 3,970 | 4,170 | 3,700 | 3,760 | -3.59% | 915,200 | - | -18.79% | - | - |
| 02/28 | 3,850 | 3,990 | 3,490 | 3,900 | -3.47% | 1,851,500 | - | -16.17% | - | - |
| 02/27 | 4,830 | 4,840 | 4,040 | 4,040 | -16.53% | 832,200 | - | -13.08% | - | - |
| 02/24 | 4,860 | 5,080 | 4,700 | 4,840 | -1.22% | 1,571,500 | - | +4.49% | - | - |
| 02/23 | 4,120 | 4,900 | 4,030 | 4,900 | +19.51% | 1,346,200 | - | +7.62% | - | - |
| 02/22 | 4,000 | 4,150 | 4,000 | 4,100 | +4.59% | 418,000 | - | -8.3% | - | - |
| 02/21 | 3,820 | 4,000 | 3,820 | 3,920 | +2.89% | 352,000 | - | -11.35% | - | - |
| 02/20 | 4,000 | 4,060 | 3,810 | 3,810 | -7.97% | 510,200 | - | -12.89% | - | - |
| 02/17 | 4,160 | 4,300 | 4,130 | 4,140 | -1.66% | 319,300 | - | -4.41% | - | - |
| 02/16 | 4,350 | 4,480 | 4,150 | 4,210 | -0.47% | 563,900 | - | -1.59% | - | - |
| 02/15 | 4,310 | 4,340 | 4,130 | 4,230 | -3.64% | 472,800 | - | +0.95% | - | - |
| 02/14 | 4,280 | 4,510 | 4,150 | 4,390 | +4.52% | 798,300 | - | +6.97% | - | - |
| 02/13 | 4,440 | 4,570 | 4,080 | 4,200 | -9.48% | 1,137,400 | - | +4.63% | - | - |
| 02/10 | 5,000 | 5,030 | 4,640 | 4,640 | -7.94% | 710,000 | - | +18.1% | - | - |
| 02/09 | 5,050 | 5,190 | 4,880 | 5,040 | -1.75% | 619,100 | - | +31.63% | - | - |
| 02/08 | 5,040 | 5,340 | 5,010 | 5,130 | +0.39% | 595,800 | - | +38.35% | - | - |
| 02/07 | 5,270 | 5,380 | 5,060 | 5,110 | -3.58% | 797,100 | - | +42.5% | - | - |
| 02/06 | 5,370 | 5,530 | 5,250 | 5,300 | -1.85% | 594,700 | - | +53.09% | - | - |
| 02/03 | 5,640 | 5,850 | 5,340 | 5,400 | -2.53% | 1,410,800 | - | +62.31% | - | - |
| 02/02 | 5,520 | 5,670 | 5,170 | 5,540 | -1.07% | 1,720,200 | - | +73.78% | - | - |
| 02/01 | 4,910 | 5,650 | 4,800 | 5,600 | +15.46% | 2,026,800 | - | +84.03% | - | - |
| 01/31 | 4,950 | 5,230 | 4,780 | 4,850 | -4.72% | 1,147,600 | - | +67.47% | - | - |
| 01/30 | 4,860 | 5,220 | 4,680 | 5,090 | +5.17% | 1,306,400 | - | +83.03% | - | - |
| 01/27 | 4,800 | 4,990 | 4,440 | 4,840 | +1.26% | 1,936,300 | - | +81.95% | - | - |
| 01/26 | 4,180 | 4,800 | 4,170 | 4,780 | +11.16% | 1,712,600 | - | +87.89% | - | - |
| 01/25 | 3,720 | 4,560 | 3,690 | 4,300 | +13.16% | 2,442,300 | - | +76.95% | - | - |
| 01/24 | 3,730 | 3,940 | 3,590 | 3,800 | +4.11% | 2,400,800 | - | +62.39% | - | - |
| 01/23 | 3,000 | 3,650 | 2,970 | 3,650 | +28.07% | 2,836,600 | - | +60.65% | - | - |
| 01/20 | 2,940 | 2,940 | 2,810 | 2,850 | -0.35% | 310,700 | - | +28.78% | - | - |
| 01/19 | 2,820 | 2,950 | 2,810 | 2,860 | -0.35% | 466,900 | - | +30.59% | - | - |
| 01/18 | 2,670 | 2,910 | 2,650 | 2,870 | +5.13% | 666,200 | - | +32.44% | - | - |
| 01/17 | 2,700 | 2,800 | 2,660 | 2,730 | +0.37% | 522,600 | - | +27.57% | - | - |
| 01/16 | 2,900 | 3,060 | 2,680 | 2,720 | -3.55% | 2,606,700 | - | +28.85% | - | - |
| 01/13 | 2,010 | 2,820 | 2,010 | 2,820 | +39.6% | 2,632,100 | - | +35.51% | - | - |
| 01/12 | 2,100 | 2,100 | 2,000 | 2,020 | -2.88% | 34,800 | - | -1.56% | - | - |
| 01/11 | 2,110 | 2,140 | 2,080 | 2,080 | -1.89% | 34,700 | - | +1.32% | - | - |
| 01/10 | 2,080 | 2,120 | 2,070 | 2,120 | +1.92% | 49,500 | - | +3.36% | - | - |
| 01/06 | 2,200 | 2,210 | 2,060 | 2,080 | -3.26% | 208,400 | - | +1.81% | - | - |
| 01/05 | 2,040 | 2,160 | 1,960 | 2,150 | +6.44% | 209,300 | - | +6.28% | - | - |
| 01/04 | 2,050 | 2,080 | 2,000 | 2,020 | -2.42% | 84,800 | - | +1.76% | - | - |
| 2011 |
| 12/30 | 2,000 | 2,100 | 1,990 | 2,070 | +3.5% | 202,400 | - | +6.05% | - | - |
| 12/29 | 1,950 | 2,030 | 1,950 | 2,000 | +3.09% | 161,000 | - | +4.28% | - | - |
| 12/28 | 1,930 | 2,040 | 1,930 | 1,940 | +1.04% | 163,500 | - | +2.86% | - | - |
| 12/27 | 1,910 | 1,940 | 1,910 | 1,920 | +0.52% | 75,800 | - | +3.39% | - | - |
| 12/26 | 1,900 | 1,940 | 1,900 | 1,910 | -1.04% | 73,200 | - | +4.43% | - | - |
| 12/22 | 1,950 | 1,970 | 1,880 | 1,930 | -2.53% | 155,000 | - | +7.1% | - | - |
| 12/21 | 2,020 | 2,050 | 1,960 | 1,980 | -3.41% | 138,700 | - | +11.61% | - | - |
| 12/20 | 1,930 | 2,070 | 1,930 | 2,050 | +5.67% | 215,000 | - | +17.61% | - | - |
| 12/19 | 1,960 | 1,970 | 1,920 | 1,940 | -0.51% | 112,800 | - | +13.52% | - | - |
| 12/16 | 2,030 | 2,050 | 1,900 | 1,950 | -3.94% | 388,900 | - | +16.14% | - | - |
| 12/15 | 2,090 | 2,100 | 2,020 | 2,030 | -3.79% | 206,100 | - | +23.33% | - | - |
| 12/14 | 2,190 | 2,200 | 2,100 | 2,110 | -2.76% | 215,200 | - | +30.89% | - | - |
| 12/13 | 2,300 | 2,310 | 2,150 | 2,170 | -5.24% | 287,400 | - | +37.6% | - | - |
| 12/12 | 2,230 | 2,340 | 2,220 | 2,290 | +0.44% | 462,000 | - | +48.7% | - | - |
| 12/09 | 2,180 | 2,310 | 2,160 | 2,280 | +4.59% | 834,400 | - | +52.2% | - | - |
| 12/08 | 2,010 | 2,240 | 2,010 | 2,180 | +8.46% | 1,023,200 | - | +49.62% | - | - |
| 12/07 | 2,030 | 2,030 | 1,960 | 2,010 | +1.52% | 171,500 | - | +41.35% | - | - |
| 12/06 | 2,040 | 2,060 | 1,950 | 1,980 | -4.81% | 390,500 | - | +42.14% | - | - |
| 12/05 | 2,050 | 2,120 | 2,020 | 2,080 | +1.46% | 588,800 | - | +52.38% | - | - |
| 12/02 | 2,020 | 2,080 | 1,960 | 2,050 | +0.99% | 1,228,700 | - | +53.67% | - | - |
| 12/01 | 1,900 | 2,050 | 1,870 | 2,030 | +5.18% | 1,505,700 | - | +55.91% | - | - |
| 11/30 | 1,550 | 1,960 | 1,540 | 1,930 | +22.93% | 2,053,000 | - | +51.73% | - | - |
| 11/29 | 1,220 | 1,680 | 1,220 | 1,570 | +29.75% | 474,500 | - | +26% | - | - |
| 11/28 | 1,220 | 1,230 | 1,200 | 1,210 | +0.83% | 10,700 | - | -1.87% | - | - |
| 11/25 | 1,220 | 1,220 | 1,200 | 1,200 | 0% | 13,600 | - | -2.76% | - | - |
| 11/24 | 1,240 | 1,250 | 1,200 | 1,200 | -1.64% | 22,000 | - | -3.07% | - | - |
| 11/22 | 1,200 | 1,220 | 1,200 | 1,220 | +1.67% | 3,300 | - | -1.69% | - | - |
| 11/21 | 1,200 | 1,200 | 1,180 | 1,200 | -1.64% | 4,300 | - | -3.61% | - | - |
| 11/18 | 1,240 | 1,250 | 1,210 | 1,220 | -1.61% | 7,400 | - | -2.24% | - | - |
| 11/17 | 1,210 | 1,240 | 1,210 | 1,240 | +1.64% | 6,100 | - | -0.72% | - | - |
| 11/16 | 1,210 | 1,220 | 1,210 | 1,220 | +0.83% | 1,800 | - | -2.24% | - | - |
| 11/15 | 1,200 | 1,210 | 1,200 | 1,210 | +0.83% | 1,700 | - | -3.2% | - | - |
| 11/14 | 1,190 | 1,200 | 1,180 | 1,200 | +0.84% | 4,500 | - | -4% | - | - |
| 11/11 | 1,150 | 1,190 | 1,140 | 1,190 | +5.31% | 9,000 | - | -4.88% | - | - |
| 11/10 | 1,150 | 1,150 | 1,120 | 1,130 | -4.24% | 10,400 | - | -9.67% | - | - |
| 11/09 | 1,170 | 1,210 | 1,170 | 1,180 | -4.07% | 16,300 | - | -5.9% | - | - |
| 11/08 | 1,240 | 1,240 | 1,210 | 1,230 | -0.81% | 11,200 | - | -2.15% | - | - |
| 11/07 | 1,260 | 1,260 | 1,230 | 1,240 | -1.59% | 7,600 | - | -1.51% | - | - |
| 11/04 | 1,280 | 1,280 | 1,250 | 1,260 | +0.8% | 6,500 | - | -0.08% | - | - |
