株価チャート
2011/09/13～2012/03/30
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 |
|---|
| 2013 | 10/1, 株式併合 5→1 |
| 2012 |
| 03/30 | 1,900 | 1,980 | 1,900 | 1,975 | -2.71% | 800 | - | -1.5% | - | - |
| 03/27 | 1,985 | 2,030 | 1,970 | 2,030 | +0.25% | 1,800 | - | +1.3% | - | - |
| 03/26 | 2,035 | 2,035 | 2,025 | 2,025 | 0% | 1,000 | - | +1.15% | - | - |
| 03/23 | 2,025 | 2,025 | 2,025 | 2,025 | 0% | 800 | - | +1.3% | - | - |
| 03/22 | 2,010 | 2,025 | 2,010 | 2,025 | +0.25% | 1,600 | - | +1.45% | - | - |
| 03/21 | 2,030 | 2,030 | 2,020 | 2,020 | -0.98% | 1,600 | - | +1.35% | - | - |
| 03/19 | 2,060 | 2,060 | 2,040 | 2,040 | -0.97% | 1,800 | - | +2.46% | - | - |
| 03/15 | 2,100 | 2,100 | 2,060 | 2,060 | 0% | 1,200 | - | +3.62% | - | - |
| 03/14 | 2,055 | 2,075 | 2,055 | 2,060 | +0.24% | 2,000 | - | +3.88% | - | - |
| 03/13 | 2,030 | 2,065 | 2,030 | 2,055 | +2.49% | 2,000 | - | +3.95% | - | - |
| 03/12 | 2,015 | 2,015 | 2,005 | 2,005 | +0.75% | 400 | - | +1.78% | - | - |
| 03/09 | 2,000 | 2,015 | 1,990 | 1,990 | -0.25% | 1,000 | - | +1.32% | - | - |
| 03/08 | 1,990 | 1,995 | 1,980 | 1,995 | -0.25% | 1,400 | - | +1.84% | - | - |
| 03/07 | 2,000 | 2,000 | 2,000 | 2,000 | -0.25% | 200 | - | +2.35% | - | - |
| 03/06 | 2,005 | 2,005 | 2,005 | 2,005 | -0.99% | 200 | - | +2.98% | - | - |
| 03/05 | 2,045 | 2,045 | 2,025 | 2,025 | 0% | 1,200 | - | +4.27% | - | - |
| 03/02 | 1,980 | 2,025 | 1,980 | 2,025 | +1.25% | 1,200 | - | +4.6% | - | - |
| 03/01 | 2,000 | 2,000 | 2,000 | 2,000 | +0.76% | 200 | - | +3.68% | - | - |
| 02/29 | 1,995 | 1,995 | 1,985 | 1,985 | -0.5% | 1,000 | - | +3.22% | - | - |
| 02/28 | 1,980 | 1,995 | 1,980 | 1,995 | +0.76% | 600 | - | +4.01% | - | - |
| 02/24 | 1,935 | 1,980 | 1,935 | 1,980 | +0.25% | 800 | - | +3.5% | - | - |
| 02/23 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 400 | - | +3.57% | - | - |
| 02/22 | 1,950 | 1,980 | 1,950 | 1,975 | +3.4% | 600 | - | +3.95% | - | - |
| 02/21 | 1,950 | 1,950 | 1,910 | 1,910 | -2.05% | 800 | - | +0.9% | - | - |
| 02/20 | 1,960 | 1,965 | 1,950 | 1,950 | 0% | 1,400 | - | +3.28% | - | - |
| 02/17 | 1,980 | 1,990 | 1,950 | 1,950 | -1.52% | 1,800 | - | +3.67% | - | - |
| 02/15 | 1,980 | 1,980 | 1,980 | 1,980 | +1.8% | 400 | - | +5.71% | - | - |
| 02/14 | 1,945 | 1,945 | 1,945 | 1,945 | -0.26% | 200 | - | +4.29% | - | - |
| 02/13 | 1,950 | 1,950 | 1,950 | 1,950 | -0.51% | 200 | - | +4.9% | - | - |
| 02/10 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 1,000 | - | +5.83% | - | - |
| 02/09 | 1,965 | 1,965 | 1,960 | 1,960 | -0.25% | 400 | - | +6.29% | - | - |
| 02/08 | 1,940 | 1,965 | 1,940 | 1,965 | +1.29% | 2,000 | - | +7.08% | - | - |
| 02/07 | 1,905 | 1,940 | 1,905 | 1,940 | +2.11% | 1,000 | - | +6.19% | - | - |
| 02/06 | 1,910 | 1,925 | 1,900 | 1,900 | +1.33% | 2,400 | - | +4.34% | - | - |
| 02/03 | 1,855 | 1,875 | 1,855 | 1,875 | +1.08% | 1,600 | - | +3.19% | - | - |
| 02/02 | 1,855 | 1,855 | 1,855 | 1,855 | -1.07% | 200 | - | +2.37% | - | - |
| 02/01 | 1,875 | 1,875 | 1,875 | 1,875 | 0% | 400 | - | +3.59% | - | - |
| 01/31 | 1,870 | 1,875 | 1,870 | 1,875 | +2.46% | 400 | - | +3.82% | - | - |
| 01/27 | 1,830 | 1,830 | 1,830 | 1,830 | -2.14% | 200 | - | +1.61% | - | - |
| 01/26 | 1,875 | 1,875 | 1,870 | 1,870 | -0.27% | 600 | - | +3.95% | - | - |
| 01/25 | 1,875 | 1,875 | 1,875 | 1,875 | +1.63% | 600 | - | +4.46% | - | - |
| 01/24 | 1,845 | 1,845 | 1,845 | 1,845 | -0.54% | 200 | - | +3.02% | - | - |
| 01/20 | 1,855 | 1,855 | 1,855 | 1,855 | -0.8% | 200 | - | +3.75% | - | - |
| 01/17 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 1,200 | - | +4.76% | - | - |
| 01/16 | 1,825 | 1,870 | 1,825 | 1,870 | +3.31% | 1,200 | - | +4.94% | - | - |
| 01/13 | 1,810 | 1,820 | 1,810 | 1,810 | 0% | 1,600 | - | +1.74% | - | - |
| 01/12 | 1,795 | 1,810 | 1,795 | 1,810 | +0.84% | 600 | - | +1.74% | - | - |
| 01/11 | 1,790 | 1,795 | 1,790 | 1,795 | +0.28% | 600 | - | +1.01% | - | - |
| 01/10 | 1,790 | 1,790 | 1,790 | 1,790 | +1.42% | 200 | - | +0.79% | - | - |
| 01/06 | 1,765 | 1,765 | 1,765 | 1,765 | 0% | 200 | - | -0.51% | - | - |
| 01/05 | 1,765 | 1,765 | 1,765 | 1,765 | -0.56% | 200 | - | -0.51% | - | - |
| 01/04 | 1,795 | 1,795 | 1,765 | 1,775 | -1.11% | 2,000 | - | +0.11% | - | - |
| 2011 |
| 12/30 | 1,795 | 1,795 | 1,795 | 1,795 | +0.84% | 200 | - | +1.3% | - | - |
| 12/29 | 1,780 | 1,780 | 1,780 | 1,780 | +1.71% | 600 | - | +0.56% | - | - |
| 12/28 | 1,750 | 1,750 | 1,750 | 1,750 | +0.29% | 200 | - | -1.24% | - | - |
| 12/27 | 1,730 | 1,745 | 1,730 | 1,745 | -1.13% | 1,200 | - | -1.69% | - | - |
| 12/26 | 1,775 | 1,775 | 1,765 | 1,765 | -0.56% | 1,000 | - | -0.79% | - | - |
| 12/22 | 1,800 | 1,800 | 1,750 | 1,775 | -1.39% | 6,600 | - | -0.39% | - | - |
| 12/21 | 1,790 | 1,800 | 1,790 | 1,800 | +1.69% | 6,200 | - | +0.9% | - | - |
| 12/16 | 1,780 | 1,780 | 1,770 | 1,770 | -1.39% | 1,200 | - | -0.84% | - | - |
| 12/15 | 1,795 | 1,795 | 1,795 | 1,795 | +1.7% | 600 | - | +0.34% | - | - |
| 12/14 | 1,775 | 1,785 | 1,755 | 1,765 | -0.28% | 3,400 | - | -1.51% | - | - |
| 12/13 | 1,770 | 1,770 | 1,770 | 1,770 | -0.28% | 200 | - | -1.5% | - | - |
| 12/12 | 1,780 | 1,780 | 1,775 | 1,775 | 0% | 3,800 | - | -1.44% | - | - |
| 12/08 | 1,775 | 1,775 | 1,775 | 1,775 | 0% | 400 | - | -1.61% | - | - |
| 12/07 | 1,775 | 1,775 | 1,775 | 1,775 | +1.14% | 1,200 | - | -1.77% | - | - |
| 12/06 | 1,775 | 1,775 | 1,755 | 1,755 | -1.13% | 1,400 | - | -3.15% | - | - |
| 12/05 | 1,800 | 1,800 | 1,775 | 1,775 | -1.39% | 1,400 | - | -2.37% | - | - |
| 12/01 | 1,800 | 1,800 | 1,800 | 1,800 | -0.28% | 400 | - | -1.32% | - | - |
| 11/29 | 1,810 | 1,810 | 1,805 | 1,805 | 0% | 600 | - | -1.26% | - | - |
| 11/28 | 1,765 | 1,805 | 1,765 | 1,805 | +2.27% | 600 | - | -1.47% | - | - |
| 11/25 | 1,765 | 1,765 | 1,765 | 1,765 | 0% | 200 | - | -4.02% | - | - |
| 11/24 | 1,725 | 1,765 | 1,725 | 1,765 | +0.86% | 600 | - | -4.39% | - | - |
| 11/22 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 400 | - | -5.66% | - | - |
| 11/21 | 1,750 | 1,755 | 1,750 | 1,750 | +0.57% | 600 | - | -6.17% | - | - |
| 11/18 | 1,740 | 1,740 | 1,740 | 1,740 | -0.29% | 200 | - | -7.15% | - | - |
| 11/17 | 1,760 | 1,760 | 1,745 | 1,745 | -0.85% | 2,200 | - | -7.38% | - | - |
| 11/16 | 1,780 | 1,780 | 1,760 | 1,760 | -3.3% | 600 | - | -6.98% | - | - |
| 11/14 | 1,820 | 1,820 | 1,820 | 1,820 | -0.82% | 200 | - | -4.11% | - | - |
| 11/11 | 1,835 | 1,835 | 1,835 | 1,835 | -0.27% | 200 | - | -3.47% | - | - |
| 11/10 | 1,840 | 1,840 | 1,840 | 1,840 | -0.54% | 1,000 | - | -3.36% | - | - |
| 11/08 | 1,825 | 1,850 | 1,820 | 1,850 | +1.37% | 2,000 | - | -2.94% | - | - |
| 11/07 | 1,830 | 1,830 | 1,825 | 1,825 | 0% | 800 | - | -4.35% | - | - |
| 11/04 | 1,855 | 1,855 | 1,825 | 1,825 | -1.62% | 1,800 | - | -4.55% | - | - |
| 11/02 | 1,855 | 1,855 | 1,855 | 1,855 | -1.33% | 200 | - | -3.08% | - | - |
| 11/01 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 200 | - | -1.78% | - | - |
| 10/31 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 200 | - | -1.62% | - | - |
| 10/27 | 1,880 | 1,880 | 1,880 | 1,880 | +1.62% | 200 | - | -1.62% | - | - |
| 10/26 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 800 | - | -3.14% | - | - |
| 10/25 | 1,860 | 1,860 | 1,850 | 1,850 | -2.63% | 400 | - | -3.19% | - | - |
| 10/24 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | -0.78% | - | - |
| 10/17 | 1,925 | 1,925 | 1,900 | 1,900 | -1.3% | 1,200 | - | -0.84% | - | - |
| 10/12 | 1,925 | 1,925 | 1,925 | 1,925 | +1.32% | 200 | - | +0.36% | - | - |
| 10/11 | 1,905 | 1,905 | 1,900 | 1,900 | 0% | 1,600 | - | -0.89% | - | - |
| 10/03 | 1,975 | 1,975 | 1,900 | 1,900 | -3.8% | 1,000 | - | -0.78% | - | - |
| 09/26 | 1,955 | 1,975 | 1,955 | 1,975 | +1.02% | 600 | - | +3.19% | - | - |
| 09/21 | 1,955 | 1,955 | 1,955 | 1,955 | -1.76% | 200 | - | +2.2% | - | - |
| 09/20 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 1,000 | - | +4.03% | - | - |
| 09/14 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 400 | - | +4.03% | - | - |
| 09/13 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 600 | - | +4.03% | - | - |
