株価チャート
2011/09/30～2012/02/29
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 | 9/1, 株式併合 10→1 |
| 2012 |
| 02/29 | 1,710 | 1,760 | 1,640 | 1,720 | 0% | 19,100 | 44億2533万 | +2.26% | - | 0.49 |
| 02/28 | 1,730 | 1,780 | 1,700 | 1,720 | -0.58% | 24,200 | - | +2.02% | - | - |
| 02/27 | 1,670 | 1,760 | 1,650 | 1,730 | +3.59% | 34,200 | - | +2.19% | - | - |
| 02/24 | 1,690 | 1,740 | 1,650 | 1,670 | +1.21% | 19,600 | - | -2.45% | - | - |
| 02/23 | 1,680 | 1,720 | 1,640 | 1,650 | -0.6% | 19,100 | - | -3.73% | - | - |
| 02/22 | 1,640 | 1,680 | 1,630 | 1,660 | +1.84% | 6,300 | - | -2.12% | - | - |
| 02/21 | 1,650 | 1,650 | 1,620 | 1,630 | -1.81% | 7,000 | - | -2.8% | - | - |
| 02/20 | 1,700 | 1,700 | 1,650 | 1,660 | 0% | 7,500 | - | +0.12% | - | - |
| 02/17 | 1,660 | 1,800 | 1,640 | 1,660 | +1.22% | 60,200 | - | +1.34% | - | - |
| 02/16 | 1,680 | 1,680 | 1,630 | 1,640 | -2.38% | 8,100 | - | +1.36% | - | - |
| 02/15 | 1,740 | 1,740 | 1,660 | 1,680 | -1.18% | 9,800 | - | +5.13% | - | - |
| 02/14 | 1,650 | 1,830 | 1,620 | 1,700 | +5.59% | 91,800 | - | +7.73% | - | - |
| 02/13 | 1,620 | 1,630 | 1,590 | 1,610 | -2.42% | 10,100 | - | +3.47% | - | - |
| 02/10 | 1,720 | 1,720 | 1,630 | 1,650 | -3.51% | 13,500 | - | +7.28% | - | - |
| 02/09 | 1,800 | 1,820 | 1,670 | 1,710 | 0% | 28,400 | - | +12.65% | - | - |
| 02/08 | 1,690 | 1,710 | 1,670 | 1,710 | +0.59% | 11,900 | - | +14.38% | - | - |
| 02/07 | 1,770 | 1,800 | 1,680 | 1,700 | -6.59% | 50,600 | - | +15.57% | - | - |
| 02/06 | 1,690 | 2,040 | 1,650 | 1,820 | +14.47% | 355,100 | - | +25.69% | - | - |
| 02/03 | 1,640 | 1,640 | 1,560 | 1,590 | +1.92% | 14,200 | - | +11.89% | - | - |
| 02/02 | 1,630 | 1,640 | 1,520 | 1,560 | -4.29% | 19,400 | - | +11.27% | - | - |
| 02/01 | 1,620 | 1,750 | 1,610 | 1,630 | -0.61% | 25,600 | - | +17.77% | - | - |
| 01/31 | 1,680 | 1,690 | 1,610 | 1,640 | -2.38% | 21,900 | - | +20.32% | - | - |
| 01/30 | 1,700 | 1,710 | 1,640 | 1,680 | -5.08% | 33,300 | - | +25.28% | - | - |
| 01/27 | 1,950 | 1,960 | 1,730 | 1,770 | -4.84% | 48,800 | - | +34.19% | - | - |
| 01/26 | 1,850 | 2,220 | 1,810 | 1,860 | +2.76% | 269,200 | - | +43.74% | - | - |
| 01/25 | 1,880 | 1,890 | 1,780 | 1,810 | -5.24% | 84,100 | - | +42.97% | - | - |
| 01/24 | 2,030 | 2,060 | 1,840 | 1,910 | -13.57% | 119,500 | - | +54.03% | - | - |
| 01/23 | 2,090 | 2,210 | 1,990 | 2,210 | +29.24% | 210,800 | - | +82.34% | - | - |
| 01/20 | 1,230 | 1,710 | 1,230 | 1,710 | +41.32% | 283,900 | - | +46.15% | - | - |
| 01/19 | 1,180 | 1,290 | 1,160 | 1,210 | +2.54% | 7,600 | - | +5.31% | - | - |
| 01/18 | 1,180 | 1,190 | 1,150 | 1,180 | +2.61% | 900 | - | +2.79% | - | - |
| 01/16 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 100 | - | +0.26% | - | - |
| 01/13 | 1,180 | 1,180 | 1,130 | 1,150 | -0.86% | 1,400 | - | +0.26% | - | - |
| 01/12 | 1,150 | 1,170 | 1,150 | 1,160 | 0% | 800 | - | +0.96% | - | - |
| 01/11 | 1,180 | 1,180 | 1,160 | 1,160 | -1.69% | 400 | - | +0.78% | - | - |
| 01/10 | 1,180 | 1,180 | 1,180 | 1,180 | +2.61% | 100 | - | +2.43% | - | - |
| 01/06 | 1,180 | 1,180 | 1,150 | 1,150 | -0.86% | 800 | - | 0% | - | - |
| 01/05 | 1,160 | 1,170 | 1,150 | 1,160 | +1.75% | 900 | - | +0.87% | - | - |
| 01/04 | 1,150 | 1,160 | 1,110 | 1,140 | +0.88% | 1,700 | - | -0.78% | - | - |
| 2011 |
| 12/30 | 1,120 | 1,130 | 1,120 | 1,130 | +0.89% | 200 | - | -1.65% | - | - |
| 12/29 | 1,120 | 1,120 | 1,120 | 1,120 | -0.88% | 300 | - | -2.52% | - | - |
| 12/28 | 1,110 | 1,130 | 1,110 | 1,130 | 0% | 200 | - | -1.82% | - | - |
| 12/27 | 1,110 | 1,130 | 1,110 | 1,130 | +1.8% | 700 | - | -1.91% | - | - |
| 12/26 | 1,110 | 1,110 | 1,110 | 1,110 | -0.89% | 200 | - | -3.65% | - | - |
| 12/22 | 1,100 | 1,120 | 1,100 | 1,120 | +1.82% | 1,000 | - | -2.78% | - | - |
| 12/21 | 1,100 | 1,110 | 1,100 | 1,100 | 0% | 400 | - | -4.51% | - | - |
| 12/20 | 1,110 | 1,120 | 1,100 | 1,100 | -1.79% | 800 | - | -4.68% | - | - |
| 12/19 | 1,150 | 1,150 | 1,020 | 1,120 | -3.45% | 2,800 | - | -3.11% | - | - |
| 12/16 | 1,160 | 1,160 | 1,160 | 1,160 | +0.87% | 200 | - | +0.43% | - | - |
| 12/15 | 1,170 | 1,170 | 1,150 | 1,150 | -1.71% | 600 | - | -0.17% | - | - |
| 12/14 | 1,170 | 1,170 | 1,170 | 1,170 | -2.5% | 200 | - | +1.74% | - | - |
| 12/13 | 1,160 | 1,200 | 1,160 | 1,200 | +3.45% | 700 | - | +4.62% | - | - |
| 12/12 | 1,210 | 1,210 | 1,160 | 1,160 | -1.69% | 800 | - | +1.4% | - | - |
| 12/09 | 1,160 | 1,180 | 1,160 | 1,180 | -0.84% | 1,600 | - | +3.24% | - | - |
| 12/08 | 1,170 | 1,190 | 1,170 | 1,190 | +2.59% | 300 | - | +4.29% | - | - |
| 12/07 | 1,140 | 1,160 | 1,140 | 1,160 | +0.87% | 300 | - | +1.84% | - | - |
| 12/06 | 1,180 | 1,180 | 1,140 | 1,150 | -4.17% | 500 | - | +0.88% | - | - |
| 12/05 | 1,210 | 1,210 | 1,200 | 1,200 | 0% | 1,200 | - | +5.26% | - | - |
| 12/02 | 1,180 | 1,200 | 1,180 | 1,200 | +1.69% | 1,300 | - | +5.45% | - | - |
| 12/01 | 1,160 | 1,180 | 1,160 | 1,180 | +2.61% | 1,200 | - | +3.78% | - | - |
| 11/30 | 1,160 | 1,160 | 1,130 | 1,150 | +1.77% | 500 | 29億5880万 | +1.14% | - | 0.33 |
| 11/29 | 1,130 | 1,130 | 1,130 | 1,130 | -0.88% | 100 | - | -0.79% | - | - |
| 11/28 | 1,130 | 1,140 | 1,130 | 1,140 | 0% | 300 | - | -0.18% | - | - |
| 11/25 | 1,110 | 1,140 | 1,100 | 1,140 | +0.88% | 1,000 | - | -0.35% | - | - |
| 11/24 | 1,170 | 1,170 | 1,130 | 1,130 | -3.42% | 400 | - | -1.4% | - | - |
| 11/22 | 1,170 | 1,170 | 1,170 | 1,170 | +0.86% | 100 | - | +1.83% | - | - |
| 11/21 | 1,150 | 1,160 | 1,150 | 1,160 | +2.65% | 600 | - | +0.78% | - | - |
| 11/18 | 1,150 | 1,150 | 1,120 | 1,130 | +0.89% | 1,200 | - | -2.16% | - | - |
| 11/17 | 1,120 | 1,160 | 1,120 | 1,120 | 0% | 700 | - | -3.36% | - | - |
| 11/16 | 1,130 | 1,130 | 1,120 | 1,120 | -2.61% | 300 | - | -3.78% | - | - |
| 11/15 | 1,140 | 1,150 | 1,140 | 1,150 | +0.88% | 300 | - | -1.54% | - | - |
| 11/14 | 1,140 | 1,140 | 1,140 | 1,140 | +4.59% | 200 | - | -2.73% | - | - |
| 11/11 | 1,100 | 1,130 | 1,080 | 1,090 | -0.91% | 500 | - | -7.31% | - | - |
| 11/10 | 1,070 | 1,100 | 1,070 | 1,100 | 0% | 600 | - | -6.94% | - | - |
| 11/09 | 1,090 | 1,130 | 1,090 | 1,100 | +1.85% | 900 | - | -7.33% | - | - |
| 11/08 | 1,130 | 1,130 | 1,080 | 1,080 | -5.26% | 1,000 | - | -9.4% | - | - |
| 11/04 | 1,140 | 1,140 | 1,130 | 1,140 | +0.88% | 500 | - | -4.84% | - | - |
| 11/02 | 1,130 | 1,150 | 1,120 | 1,130 | 0% | 1,600 | - | -6.07% | - | - |
| 11/01 | 1,150 | 1,150 | 1,130 | 1,130 | 0% | 500 | - | -6.46% | - | - |
| 10/31 | 1,150 | 1,160 | 1,130 | 1,130 | -4.24% | 4,900 | - | -6.77% | - | - |
| 10/28 | 1,180 | 1,200 | 1,180 | 1,180 | +1.72% | 1,400 | - | -2.96% | - | - |
| 10/27 | 1,160 | 1,160 | 1,150 | 1,160 | 0% | 500 | - | -4.76% | - | - |
| 10/26 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 400 | - | -5% | - | - |
| 10/25 | 1,170 | 1,180 | 1,160 | 1,160 | -1.69% | 1,100 | - | -5.31% | - | - |
| 10/24 | 1,190 | 1,210 | 1,180 | 1,180 | -1.67% | 700 | - | -3.99% | - | - |
| 10/21 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | - | -2.6% | - | - |
| 10/20 | 1,190 | 1,200 | 1,190 | 1,200 | +0.84% | 200 | - | -2.83% | - | - |
| 10/19 | 1,180 | 1,190 | 1,180 | 1,190 | 0% | 1,400 | - | -3.8% | - | - |
| 10/18 | 1,220 | 1,220 | 1,190 | 1,190 | -2.46% | 2,700 | - | -4.11% | - | - |
| 10/17 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 500 | - | -2.01% | - | - |
| 10/14 | 1,230 | 1,230 | 1,220 | 1,220 | -2.4% | 200 | - | -2.4% | - | - |
| 10/13 | 1,250 | 1,250 | 1,220 | 1,250 | +1.63% | 900 | - | -0.32% | - | - |
| 10/12 | 1,230 | 1,240 | 1,210 | 1,230 | -0.81% | 1,400 | - | -2.07% | - | - |
| 10/11 | 1,240 | 1,240 | 1,240 | 1,240 | +0.81% | 100 | - | -1.51% | - | - |
| 10/07 | 1,260 | 1,260 | 1,230 | 1,230 | -2.38% | 600 | - | -2.54% | - | - |
| 10/06 | 1,260 | 1,260 | 1,260 | 1,260 | +2.44% | 100 | - | -0.47% | - | - |
| 10/05 | 1,260 | 1,260 | 1,230 | 1,230 | 0% | 800 | - | -3% | - | - |
| 10/04 | 1,240 | 1,240 | 1,230 | 1,230 | -0.81% | 500 | - | -3.15% | - | - |
| 10/03 | 1,260 | 1,270 | 1,230 | 1,240 | +0.81% | 600 | - | -2.67% | - | - |
| 09/30 | 1,260 | 1,260 | 1,230 | 1,230 | 0% | 500 | - | -3.61% | - | - |
