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 2→1 |
| 2012 |
| 03/30 | 1,628 | 1,666 | 1,628 | 1,636 | +0.86% | 33,000 | - | -5.16% | - | - |
| 03/29 | 1,628 | 1,628 | 1,602 | 1,622 | -0.37% | 40,500 | - | -6.13% | - | - |
| 03/28 | 1,626 | 1,640 | 1,610 | 1,628 | -3.1% | 37,000 | - | -5.95% | - | - |
| 03/27 | 1,648 | 1,680 | 1,648 | 1,680 | +2.31% | 57,500 | - | -3.11% | - | - |
| 03/26 | 1,684 | 1,690 | 1,642 | 1,642 | -2.49% | 49,000 | - | -5.36% | - | - |
| 03/23 | 1,726 | 1,730 | 1,676 | 1,684 | -2.43% | 95,000 | - | -3.11% | - | - |
| 03/22 | 1,726 | 1,738 | 1,724 | 1,726 | +0.23% | 32,000 | - | -0.69% | - | - |
| 03/21 | 1,764 | 1,776 | 1,722 | 1,722 | -2.38% | 33,500 | - | -0.92% | - | - |
| 03/19 | 1,790 | 1,790 | 1,764 | 1,764 | -1.45% | 30,000 | - | +1.55% | - | - |
| 03/16 | 1,782 | 1,790 | 1,782 | 1,790 | +0.67% | 19,500 | - | +3.23% | - | - |
| 03/15 | 1,794 | 1,794 | 1,760 | 1,778 | -0.56% | 38,000 | - | +2.72% | - | - |
| 03/14 | 1,790 | 1,792 | 1,782 | 1,788 | +0.9% | 8,500 | - | +3.53% | - | - |
| 03/13 | 1,766 | 1,792 | 1,766 | 1,772 | -0.78% | 12,000 | - | +2.78% | - | - |
| 03/12 | 1,770 | 1,794 | 1,770 | 1,786 | -0.22% | 12,000 | - | +3.78% | - | - |
| 03/09 | 1,776 | 1,790 | 1,774 | 1,790 | +0.9% | 43,000 | - | +4.25% | - | - |
| 03/08 | 1,738 | 1,776 | 1,738 | 1,774 | +0.8% | 20,500 | - | +3.5% | - | - |
| 03/07 | 1,724 | 1,760 | 1,724 | 1,760 | +1.5% | 34,500 | - | +2.86% | - | - |
| 03/06 | 1,724 | 1,750 | 1,724 | 1,734 | +0.12% | 27,000 | - | +1.46% | - | - |
| 03/05 | 1,732 | 1,740 | 1,732 | 1,732 | 0% | 18,000 | - | +1.41% | - | - |
| 03/02 | 1,724 | 1,746 | 1,724 | 1,732 | +0.93% | 19,500 | - | +1.46% | - | - |
| 03/01 | 1,744 | 1,746 | 1,716 | 1,716 | -1.49% | 41,000 | - | +0.59% | - | - |
| 02/29 | 1,740 | 1,770 | 1,736 | 1,742 | +1.28% | 30,500 | - | +2.11% | - | - |
| 02/28 | 1,716 | 1,728 | 1,714 | 1,720 | +0.47% | 43,500 | - | +0.94% | - | - |
| 02/27 | 1,704 | 1,714 | 1,704 | 1,712 | +0.47% | 15,000 | - | +0.47% | - | - |
| 02/24 | 1,704 | 1,708 | 1,700 | 1,704 | +0.24% | 20,500 | - | 0% | - | - |
| 02/23 | 1,704 | 1,712 | 1,698 | 1,700 | -0.23% | 24,500 | - | -0.23% | - | - |
| 02/22 | 1,700 | 1,704 | 1,698 | 1,704 | +0.24% | 22,500 | - | +0.06% | - | - |
| 02/21 | 1,700 | 1,706 | 1,700 | 1,700 | -0.12% | 11,500 | - | -0.18% | - | - |
| 02/20 | 1,706 | 1,708 | 1,700 | 1,702 | -0.23% | 16,500 | - | 0% | - | - |
| 02/17 | 1,718 | 1,718 | 1,700 | 1,706 | -0.12% | 50,000 | - | +0.29% | - | - |
| 02/16 | 1,708 | 1,716 | 1,706 | 1,708 | +0.12% | 12,500 | - | +0.47% | - | - |
| 02/15 | 1,706 | 1,712 | 1,698 | 1,706 | +0.47% | 23,000 | - | +0.35% | - | - |
| 02/14 | 1,688 | 1,698 | 1,688 | 1,698 | 0% | 6,000 | - | -0.12% | - | - |
| 02/13 | 1,696 | 1,698 | 1,696 | 1,698 | -0.47% | 4,500 | - | -0.06% | - | - |
| 02/10 | 1,696 | 1,706 | 1,686 | 1,706 | +0.71% | 13,000 | - | +0.41% | - | - |
| 02/09 | 1,696 | 1,706 | 1,676 | 1,694 | -0.24% | 21,500 | - | -0.29% | - | - |
| 02/08 | 1,696 | 1,698 | 1,696 | 1,698 | -0.12% | 9,000 | - | -0.12% | - | - |
| 02/07 | 1,700 | 1,700 | 1,700 | 1,700 | +0.47% | 3,000 | - | 0% | - | - |
| 02/06 | 1,702 | 1,702 | 1,690 | 1,692 | -0.47% | 8,000 | - | -0.41% | - | - |
| 02/03 | 1,712 | 1,712 | 1,700 | 1,700 | -0.7% | 6,000 | - | +0.12% | - | - |
| 02/02 | 1,712 | 1,712 | 1,706 | 1,712 | +0.35% | 5,000 | - | +0.94% | - | - |
| 02/01 | 1,710 | 1,710 | 1,700 | 1,706 | -0.12% | 7,500 | - | +0.65% | - | - |
| 01/31 | 1,696 | 1,710 | 1,696 | 1,708 | +0.23% | 10,000 | - | +0.77% | - | - |
| 01/30 | 1,718 | 1,718 | 1,704 | 1,704 | -0.23% | 5,000 | - | +0.53% | - | - |
| 01/27 | 1,716 | 1,716 | 1,702 | 1,708 | -0.12% | 16,500 | - | +0.77% | - | - |
| 01/26 | 1,714 | 1,720 | 1,694 | 1,710 | +0.12% | 17,500 | - | +0.94% | - | - |
| 01/25 | 1,682 | 1,710 | 1,682 | 1,708 | -0.23% | 36,000 | - | +0.89% | - | - |
| 01/24 | 1,718 | 1,718 | 1,702 | 1,712 | -0.12% | 13,000 | - | +1.12% | - | - |
| 01/23 | 1,708 | 1,714 | 1,694 | 1,714 | +0.71% | 6,500 | - | +1.3% | - | - |
| 01/20 | 1,698 | 1,710 | 1,680 | 1,702 | +0.83% | 12,000 | - | +0.65% | - | - |
| 01/19 | 1,686 | 1,694 | 1,676 | 1,688 | +0.12% | 6,500 | - | -0.18% | - | - |
| 01/18 | 1,698 | 1,702 | 1,682 | 1,686 | -0.24% | 14,500 | - | -0.35% | - | - |
| 01/17 | 1,690 | 1,690 | 1,678 | 1,690 | +0.6% | 4,500 | - | -0.12% | - | - |
| 01/16 | 1,684 | 1,684 | 1,680 | 1,680 | -0.24% | 4,500 | - | -0.77% | - | - |
| 01/13 | 1,692 | 1,694 | 1,680 | 1,684 | -0.47% | 7,000 | - | -0.53% | - | - |
| 01/12 | 1,700 | 1,700 | 1,680 | 1,692 | -0.35% | 18,000 | - | -0.12% | - | - |
| 01/11 | 1,688 | 1,698 | 1,688 | 1,698 | +0.59% | 2,000 | - | +0.24% | - | - |
| 01/10 | 1,700 | 1,700 | 1,686 | 1,688 | -0.12% | 24,000 | - | -0.41% | - | - |
| 01/06 | 1,700 | 1,700 | 1,690 | 1,690 | -0.82% | 7,000 | - | -0.35% | - | - |
| 01/05 | 1,732 | 1,734 | 1,694 | 1,704 | -1.5% | 9,500 | - | +0.41% | - | - |
| 01/04 | 1,714 | 1,740 | 1,714 | 1,730 | +2.49% | 21,500 | - | +1.94% | - | - |
| 2011 |
| 12/30 | 1,690 | 1,690 | 1,688 | 1,688 | +1.08% | 2,000 | - | -0.47% | - | - |
| 12/29 | 1,660 | 1,670 | 1,660 | 1,670 | 0% | 7,500 | - | -1.53% | - | - |
| 12/28 | 1,670 | 1,670 | 1,668 | 1,670 | 0% | 3,000 | - | -1.59% | - | - |
| 12/27 | 1,682 | 1,684 | 1,668 | 1,670 | -0.83% | 8,000 | - | -1.71% | - | - |
| 12/26 | 1,700 | 1,700 | 1,682 | 1,684 | -0.94% | 13,000 | - | -0.94% | - | - |
| 12/22 | 1,716 | 1,716 | 1,680 | 1,700 | -0.35% | 8,000 | - | -0.06% | - | - |
| 12/21 | 1,730 | 1,730 | 1,698 | 1,706 | -0.47% | 8,000 | - | +0.29% | - | - |
| 12/20 | 1,700 | 1,716 | 1,670 | 1,714 | +1.9% | 17,500 | - | +0.82% | - | - |
| 12/19 | 1,668 | 1,688 | 1,666 | 1,682 | +0.12% | 12,500 | - | -1.12% | - | - |
| 12/16 | 1,708 | 1,708 | 1,676 | 1,680 | -1.18% | 11,000 | - | -1.29% | - | - |
| 12/15 | 1,700 | 1,702 | 1,688 | 1,700 | +1.07% | 8,000 | - | -0.23% | - | - |
| 12/14 | 1,694 | 1,696 | 1,678 | 1,682 | -0.71% | 13,000 | - | -1.35% | - | - |
| 12/13 | 1,696 | 1,696 | 1,670 | 1,694 | -0.12% | 14,500 | - | -0.7% | - | - |
| 12/12 | 1,716 | 1,718 | 1,696 | 1,696 | -1.05% | 14,500 | - | -0.59% | - | - |
| 12/09 | 1,672 | 1,714 | 1,672 | 1,714 | +0.71% | 43,000 | - | +0.47% | - | - |
| 12/08 | 1,700 | 1,704 | 1,698 | 1,702 | +0.24% | 13,500 | - | -0.12% | - | - |
| 12/07 | 1,694 | 1,698 | 1,644 | 1,698 | +0.24% | 32,500 | - | -0.29% | - | - |
| 12/06 | 1,712 | 1,720 | 1,694 | 1,694 | -1.05% | 25,500 | - | -0.47% | - | - |
| 12/05 | 1,704 | 1,718 | 1,704 | 1,712 | +1.18% | 17,000 | - | +0.65% | - | - |
| 12/02 | 1,684 | 1,710 | 1,684 | 1,692 | -1.28% | 24,000 | - | -0.29% | - | - |
| 12/01 | 1,720 | 1,724 | 1,710 | 1,714 | 0% | 15,500 | - | +1.18% | - | - |
| 11/30 | 1,704 | 1,716 | 1,704 | 1,714 | +0.35% | 20,500 | - | +1.48% | - | - |
| 11/29 | 1,702 | 1,714 | 1,702 | 1,708 | -0.35% | 8,000 | - | +1.24% | - | - |
| 11/28 | 1,696 | 1,714 | 1,696 | 1,714 | +1.3% | 12,500 | - | +1.84% | - | - |
| 11/25 | 1,692 | 1,700 | 1,686 | 1,692 | 0% | 13,000 | - | +0.77% | - | - |
| 11/24 | 1,688 | 1,712 | 1,688 | 1,692 | -1.17% | 13,500 | - | +0.89% | - | - |
| 11/22 | 1,696 | 1,716 | 1,696 | 1,712 | +0.23% | 13,000 | - | +2.27% | - | - |
| 11/21 | 1,698 | 1,710 | 1,698 | 1,708 | +0.59% | 7,500 | - | +2.15% | - | - |
| 11/18 | 1,690 | 1,702 | 1,690 | 1,698 | -0.12% | 3,500 | - | +1.74% | - | - |
| 11/17 | 1,696 | 1,700 | 1,696 | 1,700 | +0.24% | 17,500 | - | +2.04% | - | - |
| 11/16 | 1,684 | 1,706 | 1,684 | 1,696 | +0.83% | 22,000 | - | +1.92% | - | - |
| 11/15 | 1,736 | 1,736 | 1,680 | 1,682 | -3.67% | 21,000 | - | +1.14% | - | - |
| 11/14 | 1,720 | 1,746 | 1,720 | 1,746 | +1.51% | 10,000 | - | +4.99% | - | - |
| 11/11 | 1,710 | 1,720 | 1,710 | 1,720 | +0.35% | 10,000 | - | +3.55% | - | - |
| 11/10 | 1,706 | 1,716 | 1,700 | 1,714 | -0.46% | 12,000 | - | +3.25% | - | - |
| 11/09 | 1,716 | 1,724 | 1,714 | 1,722 | +0.94% | 14,500 | - | +3.61% | - | - |
| 11/08 | 1,704 | 1,710 | 1,694 | 1,706 | +0.12% | 9,500 | - | +2.46% | - | - |
| 11/07 | 1,720 | 1,720 | 1,700 | 1,704 | -0.12% | 4,500 | - | +2.1% | - | - |
| 11/04 | 1,660 | 1,710 | 1,652 | 1,706 | +3.27% | 18,000 | - | +1.97% | - | - |
