株価チャート
2011/09/28～2012/03/30
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 | 1,950 | 1,950 | 1,940 | 1,940 | -2.51% | 400 | - | -4.57% | - | - |
| 03/29 | 2,010 | 2,010 | 1,990 | 1,990 | -0.5% | 700 | - | -2.26% | - | - |
| 03/28 | 2,010 | 2,020 | 2,000 | 2,000 | -2.91% | 400 | - | -1.86% | - | - |
| 03/27 | 2,050 | 2,060 | 2,030 | 2,060 | +0.49% | 1,000 | - | +1.03% | - | - |
| 03/26 | 2,060 | 2,060 | 2,050 | 2,050 | 0% | 200 | - | +0.64% | - | - |
| 03/23 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 500 | - | +0.79% | - | - |
| 03/22 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 100 | - | +0.99% | - | - |
| 03/21 | 2,040 | 2,050 | 2,040 | 2,050 | -0.49% | 200 | - | +1.08% | - | - |
| 03/19 | 2,060 | 2,060 | 2,060 | 2,060 | +0.49% | 200 | - | +1.73% | - | - |
| 03/16 | 2,050 | 2,050 | 2,050 | 2,050 | +0.99% | 300 | - | +1.38% | - | - |
| 03/15 | 2,040 | 2,050 | 2,020 | 2,030 | 0% | 1,200 | - | +0.5% | - | - |
| 03/14 | 2,050 | 2,050 | 2,030 | 2,030 | -0.98% | 800 | - | +0.64% | - | - |
| 03/13 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 100 | - | +1.69% | - | - |
| 03/12 | 2,040 | 2,050 | 2,040 | 2,050 | 0% | 200 | - | +1.79% | - | - |
| 03/09 | 2,050 | 2,050 | 2,040 | 2,050 | +0.99% | 300 | - | +1.89% | - | - |
| 03/08 | 2,030 | 2,030 | 2,030 | 2,030 | +1% | 100 | - | +1% | - | - |
| 03/07 | 2,020 | 2,020 | 2,010 | 2,010 | -0.5% | 300 | - | 0% | - | - |
| 03/06 | 2,010 | 2,020 | 2,010 | 2,020 | -0.49% | 200 | - | +0.55% | - | - |
| 03/05 | 2,030 | 2,030 | 2,030 | 2,030 | +0.5% | 100 | - | +1.05% | - | - |
| 03/01 | 2,040 | 2,040 | 2,020 | 2,020 | +1.51% | 200 | - | +0.6% | - | - |
| 02/29 | 2,070 | 2,070 | 1,990 | 1,990 | -3.86% | 1,100 | - | -0.85% | - | - |
| 02/28 | 2,080 | 2,080 | 2,070 | 2,070 | 0% | 500 | - | +3.04% | - | - |
| 02/27 | 2,070 | 2,070 | 2,070 | 2,070 | +0.49% | 600 | - | +3.19% | - | - |
| 02/24 | 2,040 | 2,060 | 2,040 | 2,060 | +2.49% | 500 | - | +2.95% | - | - |
| 02/22 | 2,020 | 2,020 | 2,010 | 2,010 | -0.5% | 700 | - | +0.7% | - | - |
| 02/21 | 2,020 | 2,020 | 2,020 | 2,020 | -0.49% | 200 | - | +1.35% | - | - |
| 02/20 | 2,030 | 2,040 | 2,030 | 2,030 | -0.49% | 400 | - | +2.01% | - | - |
| 02/17 | 2,020 | 2,040 | 2,000 | 2,040 | +1.49% | 400 | - | +2.77% | - | - |
| 02/15 | 2,020 | 2,020 | 2,010 | 2,010 | +2.03% | 200 | - | +1.46% | - | - |
| 02/14 | 1,980 | 1,980 | 1,960 | 1,970 | +0.51% | 1,000 | - | -0.4% | - | - |
| 02/13 | 1,960 | 1,960 | 1,960 | 1,960 | -1.01% | 500 | - | -0.86% | - | - |
| 02/10 | 2,000 | 2,000 | 1,980 | 1,980 | -0.5% | 800 | - | +0.15% | - | - |
| 02/09 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 200 | - | +0.71% | - | - |
| 02/08 | 1,990 | 1,990 | 1,990 | 1,990 | +0.51% | 300 | - | +0.81% | - | - |
| 02/07 | 1,990 | 1,990 | 1,980 | 1,980 | +0.51% | 200 | - | +0.41% | - | - |
| 02/06 | 1,990 | 1,990 | 1,910 | 1,970 | -1.01% | 1,700 | - | -0.1% | - | - |
| 02/03 | 2,000 | 2,030 | 1,990 | 1,990 | -0.5% | 500 | - | +0.86% | - | - |
| 02/02 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | - | +1.52% | - | - |
| 02/01 | 2,000 | 2,000 | 1,990 | 2,000 | 0% | 600 | - | +1.63% | - | - |
| 01/31 | 1,980 | 2,000 | 1,970 | 2,000 | -1.48% | 1,100 | - | +1.73% | - | - |
| 01/30 | 2,070 | 2,070 | 2,000 | 2,030 | +1.5% | 600 | - | +3.41% | - | - |
| 01/27 | 2,000 | 2,000 | 2,000 | 2,000 | -0.99% | 100 | - | +2.15% | - | - |
| 01/26 | 2,020 | 2,020 | 2,020 | 2,020 | +1% | 100 | - | +3.27% | - | - |
| 01/25 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | +2.46% | - | - |
| 01/23 | 2,020 | 2,020 | 2,000 | 2,000 | -1.48% | 200 | - | +2.77% | - | - |
| 01/20 | 2,030 | 2,030 | 2,030 | 2,030 | +1.5% | 100 | - | +4.53% | - | - |
| 01/19 | 1,950 | 2,000 | 1,950 | 2,000 | +2.56% | 900 | - | +3.25% | - | - |
| 01/18 | 1,940 | 1,970 | 1,920 | 1,950 | +0.52% | 500 | - | +0.88% | - | - |
| 01/17 | 1,920 | 1,940 | 1,890 | 1,940 | +1.04% | 500 | - | +0.52% | - | - |
| 01/16 | 1,920 | 1,920 | 1,920 | 1,920 | -1.54% | 100 | - | -0.47% | - | - |
| 01/11 | 1,940 | 1,950 | 1,940 | 1,950 | +2.09% | 200 | - | +1.25% | - | - |
| 01/10 | 1,910 | 1,910 | 1,910 | 1,910 | -1.04% | 200 | - | -0.73% | - | - |
| 01/06 | 1,930 | 1,930 | 1,920 | 1,930 | 0% | 600 | - | +0.36% | - | - |
| 2011 |
| 12/28 | 1,960 | 1,960 | 1,910 | 1,930 | -1.53% | 500 | - | +0.47% | - | - |
| 12/27 | 1,960 | 1,960 | 1,950 | 1,960 | +0.51% | 500 | - | +2.19% | - | - |
| 12/19 | 1,950 | 1,960 | 1,950 | 1,950 | 0% | 300 | - | +1.99% | - | - |
| 12/16 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | - | +2.09% | - | - |
| 12/15 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | - | +2.2% | - | - |
| 12/14 | 1,930 | 1,950 | 1,920 | 1,950 | -1.52% | 600 | - | +2.42% | - | - |
| 12/13 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 800 | - | +4.1% | - | - |
| 12/12 | 1,980 | 1,980 | 1,980 | 1,980 | +2.59% | 100 | - | +4.21% | - | - |
| 12/09 | 1,940 | 1,940 | 1,930 | 1,930 | 0% | 700 | - | +1.74% | - | - |
| 12/08 | 1,930 | 1,930 | 1,930 | 1,930 | -1.03% | 100 | - | +1.79% | - | - |
| 12/06 | 1,950 | 1,950 | 1,950 | 1,950 | +1.04% | 300 | - | +2.85% | - | - |
| 12/05 | 1,930 | 1,930 | 1,930 | 1,930 | +1.58% | 100 | - | +1.79% | - | - |
| 12/02 | 1,900 | 1,900 | 1,900 | 1,900 | -3.06% | 100 | - | +0.32% | - | - |
| 12/01 | 1,930 | 1,960 | 1,930 | 1,960 | +1.55% | 300 | - | +3.54% | - | - |
| 11/30 | 1,850 | 1,930 | 1,850 | 1,930 | +4.32% | 400 | - | +2.06% | - | - |
| 11/29 | 1,850 | 1,850 | 1,850 | 1,850 | -2.12% | 100 | - | -2.17% | - | - |
| 11/28 | 1,890 | 1,890 | 1,890 | 1,890 | -0.53% | 200 | - | -0.16% | - | - |
| 11/25 | 1,900 | 1,900 | 1,850 | 1,900 | 0% | 600 | - | +0.32% | - | - |
| 11/24 | 1,900 | 1,900 | 1,900 | 1,900 | +1.06% | 400 | - | +0.37% | - | - |
| 11/22 | 1,880 | 1,880 | 1,880 | 1,880 | -1.57% | 100 | - | -0.63% | - | - |
| 11/21 | 1,910 | 1,910 | 1,910 | 1,910 | +2.69% | 100 | - | +0.9% | - | - |
| 11/18 | 1,860 | 1,860 | 1,860 | 1,860 | -2.11% | 100 | - | -1.74% | - | - |
| 11/16 | 1,900 | 1,900 | 1,900 | 1,900 | +1.6% | 200 | - | +0.21% | - | - |
| 11/15 | 1,870 | 1,870 | 1,870 | 1,870 | -1.06% | 100 | - | -1.53% | - | - |
| 11/14 | 1,890 | 1,890 | 1,890 | 1,890 | +2.72% | 100 | - | -0.58% | - | - |
| 11/11 | 1,840 | 1,840 | 1,840 | 1,840 | +0.55% | 200 | - | -3.31% | - | - |
| 11/10 | 1,840 | 1,840 | 1,830 | 1,830 | -3.17% | 1,000 | - | -4.24% | - | - |
| 11/09 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 200 | - | -1.46% | - | - |
| 11/08 | 1,870 | 1,890 | 1,860 | 1,890 | +1.07% | 600 | - | -1.61% | - | - |
| 11/07 | 1,850 | 1,870 | 1,850 | 1,870 | -1.58% | 300 | - | -2.76% | - | - |
| 11/04 | 1,940 | 1,940 | 1,900 | 1,900 | -0.52% | 300 | - | -1.5% | - | - |
| 11/02 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 200 | - | -1.34% | - | - |
| 11/01 | 1,910 | 1,910 | 1,910 | 1,910 | -0.52% | 300 | - | -1.65% | - | - |
| 10/31 | 1,920 | 1,920 | 1,920 | 1,920 | -0.52% | 100 | - | -1.44% | - | - |
| 10/28 | 1,930 | 1,930 | 1,900 | 1,930 | 0% | 700 | - | -1.28% | - | - |
| 10/27 | 1,930 | 1,930 | 1,930 | 1,930 | +1.58% | 100 | - | -1.63% | - | - |
| 10/25 | 1,900 | 1,900 | 1,900 | 1,900 | +1.6% | 100 | - | -3.5% | - | - |
| 10/24 | 1,870 | 1,870 | 1,870 | 1,870 | -2.09% | 100 | - | -5.46% | - | - |
| 10/18 | 1,910 | 1,910 | 1,910 | 1,910 | -0.52% | 100 | - | -3.83% | - | - |
| 10/17 | 1,920 | 1,920 | 1,920 | 1,920 | +1.05% | 100 | - | -3.66% | - | - |
| 10/14 | 1,900 | 1,900 | 1,900 | 1,900 | -1.55% | 200 | - | -4.95% | - | - |
| 10/11 | 1,920 | 1,930 | 1,920 | 1,930 | +3.21% | 200 | - | -3.69% | - | - |
| 10/05 | 1,870 | 1,870 | 1,870 | 1,870 | +0.54% | 100 | - | -6.87% | - | - |
| 10/04 | 1,860 | 1,860 | 1,860 | 1,860 | -2.62% | 100 | - | -7.65% | - | - |
| 09/30 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 100 | 29億7960万 | -5.54% | 14.15 | 0.4 |
| 09/29 | 1,920 | 1,920 | 1,910 | 1,910 | -1.55% | 200 | - | -5.63% | - | - |
| 09/28 | 1,980 | 1,980 | 1,930 | 1,940 | -1.52% | 500 | - | -4.34% | - | - |
