株価チャート
2011/07/07～2012/03/30
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 5→1 |
| 2012 |
| 03/30 | 3,090 | 3,145 | 3,080 | 3,145 | -2.93% | 1,200 | - | +5.29% | - | - |
| 03/29 | 3,240 | 3,240 | 3,240 | 3,240 | +2.05% | 200 | - | +9.2% | - | - |
| 03/27 | 3,175 | 3,175 | 3,175 | 3,175 | +2.42% | 200 | - | +7.88% | - | - |
| 03/26 | 3,100 | 3,100 | 3,075 | 3,100 | -1.59% | 800 | - | +6.13% | - | - |
| 03/23 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 200 | - | +8.51% | - | - |
| 03/21 | 3,070 | 3,150 | 3,070 | 3,150 | +2.61% | 800 | - | +9.26% | - | - |
| 03/19 | 3,070 | 3,070 | 3,070 | 3,070 | -2.54% | 200 | - | +7.19% | - | - |
| 03/16 | 3,150 | 3,150 | 3,050 | 3,150 | +0.64% | 1,400 | - | +10.64% | - | - |
| 03/15 | 3,200 | 3,200 | 3,110 | 3,130 | -0.63% | 1,200 | - | +10.76% | - | - |
| 03/14 | 3,175 | 3,175 | 3,150 | 3,150 | 0% | 800 | - | +12.22% | - | - |
| 03/13 | 3,150 | 3,150 | 3,150 | 3,150 | -1.56% | 400 | - | +13.07% | - | - |
| 03/06 | 3,225 | 3,225 | 3,100 | 3,200 | 0% | 800 | - | +15.69% | - | - |
| 03/05 | 3,100 | 3,200 | 3,100 | 3,200 | +6.67% | 1,000 | - | +16.7% | - | - |
| 03/02 | 2,965 | 3,000 | 2,965 | 3,000 | +0.84% | 800 | - | +10.33% | - | - |
| 03/01 | 2,950 | 2,975 | 2,950 | 2,975 | +2.94% | 400 | - | +9.94% | - | - |
| 02/29 | 2,860 | 2,890 | 2,860 | 2,890 | +1.23% | 400 | - | +7.2% | - | - |
| 02/28 | 2,925 | 2,940 | 2,855 | 2,855 | +1.06% | 1,400 | - | +6.37% | - | - |
| 02/27 | 2,825 | 2,825 | 2,825 | 2,825 | 0% | 400 | - | +5.65% | - | - |
| 02/21 | 2,750 | 2,825 | 2,750 | 2,825 | +2.73% | 400 | - | +6.12% | - | - |
| 02/17 | 2,755 | 2,755 | 2,745 | 2,750 | -0.18% | 600 | - | +3.81% | - | - |
| 02/16 | 2,710 | 2,755 | 2,705 | 2,755 | +2.42% | 600 | - | +4.28% | - | - |
| 02/14 | 2,700 | 2,700 | 2,690 | 2,690 | -0.37% | 400 | - | +1.93% | - | - |
| 02/13 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 200 | - | +2.43% | - | - |
| 02/10 | 2,680 | 2,700 | 2,680 | 2,700 | +0.19% | 800 | - | +2.78% | - | - |
| 02/09 | 2,645 | 2,695 | 2,645 | 2,695 | +1.89% | 2,200 | - | +2.94% | - | - |
| 02/06 | 2,645 | 2,645 | 2,645 | 2,645 | -0.19% | 1,000 | - | +1.46% | - | - |
| 02/03 | 2,650 | 2,650 | 2,650 | 2,650 | +1.34% | 200 | - | +2.16% | - | - |
| 02/02 | 2,615 | 2,615 | 2,615 | 2,615 | -1.51% | 200 | - | +1.28% | - | - |
| 01/31 | 2,615 | 2,655 | 2,615 | 2,655 | 0% | 400 | - | +3.35% | - | - |
| 01/26 | 2,655 | 2,655 | 2,655 | 2,655 | -0.19% | 400 | - | +3.83% | - | - |
| 01/24 | 2,660 | 2,660 | 2,660 | 2,660 | 0% | 200 | - | +4.72% | - | - |
| 01/23 | 2,625 | 2,660 | 2,610 | 2,660 | +1.33% | 800 | - | +5.64% | - | - |
| 01/20 | 2,625 | 2,625 | 2,625 | 2,625 | -1.32% | 400 | - | +5.17% | - | - |
| 01/19 | 2,610 | 2,660 | 2,610 | 2,660 | +2.11% | 400 | - | +7.47% | - | - |
| 01/18 | 2,620 | 2,620 | 2,605 | 2,605 | -1.88% | 800 | - | +6.24% | - | - |
| 01/17 | 2,615 | 2,655 | 2,605 | 2,655 | +2.12% | 1,600 | - | +9.21% | - | - |
| 01/16 | 2,520 | 2,600 | 2,520 | 2,600 | -0.76% | 800 | - | +8.02% | - | - |
| 01/13 | 2,620 | 2,620 | 2,620 | 2,620 | -2.24% | 200 | - | +9.85% | - | - |
| 01/11 | 2,680 | 2,680 | 2,680 | 2,680 | -1.47% | 200 | - | +13.51% | - | - |
| 01/10 | 2,605 | 2,720 | 2,600 | 2,720 | +4.21% | 1,000 | - | +16.39% | - | - |
| 01/05 | 2,590 | 2,610 | 2,590 | 2,610 | +0.38% | 400 | - | +13.08% | - | - |
| 01/04 | 2,555 | 2,600 | 2,555 | 2,600 | +2.77% | 400 | - | +13.89% | - | - |
| 2011 |
| 12/30 | 2,530 | 2,530 | 2,530 | 2,530 | +1.61% | 200 | - | +12% | - | - |
| 12/29 | 2,515 | 2,515 | 2,490 | 2,490 | -3.68% | 600 | - | +11.16% | - | - |
| 12/28 | 2,670 | 2,670 | 2,585 | 2,585 | -3.18% | 1,400 | - | +16.34% | - | - |
| 12/27 | 2,665 | 2,670 | 2,665 | 2,670 | +1.91% | 1,000 | - | +21.36% | - | - |
| 12/26 | 2,490 | 2,620 | 2,480 | 2,620 | +5.65% | 4,400 | - | +20.52% | - | - |
| 12/22 | 2,475 | 2,480 | 2,470 | 2,480 | +1.02% | 2,000 | - | +15.35% | - | - |
| 12/21 | 2,425 | 2,455 | 2,425 | 2,455 | +1.24% | 2,400 | - | +15.15% | - | - |
| 12/20 | 2,350 | 2,425 | 2,350 | 2,425 | +4.08% | 5,800 | - | +14.66% | - | - |
| 12/19 | 2,380 | 2,380 | 2,300 | 2,330 | -0.85% | 6,800 | - | +11.06% | - | - |
| 12/16 | 2,320 | 2,375 | 2,315 | 2,350 | +2.4% | 10,800 | - | +12.6% | - | - |
| 12/15 | 2,340 | 2,340 | 2,250 | 2,295 | -1.92% | 5,800 | - | +10.6% | - | - |
| 12/14 | 2,245 | 2,350 | 2,245 | 2,340 | +4.46% | 6,000 | - | +13.1% | - | - |
| 12/13 | 2,180 | 2,240 | 2,180 | 2,240 | +6.67% | 1,600 | - | +8.74% | - | - |
| 12/12 | 2,105 | 2,105 | 2,095 | 2,100 | -0.24% | 1,400 | - | +2.24% | - | - |
| 12/09 | 2,105 | 2,105 | 2,105 | 2,105 | 0% | 200 | - | +2.43% | - | - |
| 12/08 | 2,065 | 2,105 | 2,065 | 2,105 | +1.2% | 400 | - | +2.38% | - | - |
| 12/06 | 2,080 | 2,080 | 2,080 | 2,080 | -0.48% | 200 | - | +1.17% | - | - |
| 12/05 | 2,040 | 2,090 | 2,040 | 2,090 | +1.95% | 600 | - | +1.6% | - | - |
| 11/30 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 400 | - | -0.44% | - | - |
| 11/21 | 2,050 | 2,050 | 2,050 | 2,050 | +0.99% | 200 | - | -0.49% | - | - |
| 11/17 | 2,060 | 2,060 | 2,030 | 2,030 | -1.69% | 800 | - | -1.6% | - | - |
| 11/16 | 2,020 | 2,065 | 2,020 | 2,065 | +2.74% | 800 | - | -0.05% | - | - |
| 11/14 | 2,010 | 2,010 | 2,010 | 2,010 | +2.03% | 200 | - | -2.76% | - | - |
| 11/10 | 1,970 | 1,970 | 1,970 | 1,970 | -1.99% | 200 | - | -4.92% | - | - |
| 11/08 | 2,010 | 2,010 | 2,010 | 2,010 | -1.95% | 200 | - | -3.32% | - | - |
| 10/25 | 2,010 | 2,050 | 2,010 | 2,050 | 0% | 400 | - | -1.54% | - | - |
| 10/24 | 2,050 | 2,050 | 2,050 | 2,050 | +1.49% | 200 | - | -1.77% | - | - |
| 10/21 | 2,020 | 2,020 | 2,020 | 2,020 | 0% | 400 | - | -3.49% | - | - |
| 10/20 | 2,020 | 2,020 | 2,020 | 2,020 | 0% | 200 | - | -3.67% | - | - |
| 10/19 | 1,980 | 2,020 | 1,980 | 2,020 | -0.49% | 400 | - | -3.9% | - | - |
| 10/18 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 200 | - | -3.7% | - | - |
| 10/17 | 2,000 | 2,030 | 1,990 | 2,030 | +0.5% | 800 | - | -4.02% | - | - |
| 10/13 | 2,060 | 2,060 | 2,020 | 2,020 | -1.46% | 400 | - | -4.72% | - | - |
| 10/06 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 400 | - | -3.53% | - | - |
| 10/04 | 2,050 | 2,050 | 2,050 | 2,050 | -3.76% | 200 | - | -3.94% | - | - |
| 09/29 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 200 | - | -0.61% | - | - |
| 09/28 | 2,130 | 2,130 | 2,130 | 2,130 | +1.91% | 200 | - | -0.79% | - | - |
| 09/20 | 2,090 | 2,090 | 2,090 | 2,090 | -1.88% | 200 | - | -2.56% | - | - |
| 09/16 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 200 | - | -0.84% | - | - |
| 09/15 | 2,130 | 2,130 | 2,130 | 2,130 | +1.91% | 200 | - | -0.84% | - | - |
| 09/06 | 2,090 | 2,090 | 2,090 | 2,090 | -1.42% | 200 | - | -2.65% | - | - |
| 09/01 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 200 | - | -1.3% | - | - |
| 08/31 | 2,120 | 2,120 | 2,120 | 2,120 | +1.92% | 200 | - | -1.35% | - | - |
| 08/30 | 2,080 | 2,080 | 2,080 | 2,080 | -1.89% | 200 | - | -3.3% | - | - |
| 08/25 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 200 | - | -1.72% | - | - |
| 08/24 | 2,120 | 2,120 | 2,120 | 2,120 | +1.92% | 200 | - | -1.94% | - | - |
| 08/19 | 2,080 | 2,080 | 2,080 | 2,080 | -2.8% | 200 | - | -3.75% | - | - |
| 08/15 | 2,140 | 2,140 | 2,140 | 2,140 | 0% | 200 | - | -0.93% | - | - |
| 08/12 | 2,140 | 2,140 | 2,140 | 2,140 | +1.9% | 200 | - | -0.93% | - | - |
| 08/05 | 2,105 | 2,105 | 2,100 | 2,100 | -3.45% | 400 | - | -3.09% | - | - |
| 08/04 | 2,175 | 2,175 | 2,175 | 2,175 | -0.23% | 200 | - | +0.42% | - | - |
| 08/03 | 2,180 | 2,180 | 2,180 | 2,180 | +1.87% | 200 | - | +0.79% | - | - |
| 07/25 | 2,140 | 2,140 | 2,140 | 2,140 | 0% | 200 | - | -0.93% | - | - |
| 07/22 | 2,140 | 2,140 | 2,140 | 2,140 | -1.61% | 200 | - | -0.74% | - | - |
| 07/15 | 2,175 | 2,175 | 2,175 | 2,175 | -0.68% | 200 | - | +1.16% | - | - |
| 07/13 | 2,190 | 2,190 | 2,190 | 2,190 | +1.86% | 200 | - | +2.19% | - | - |
| 07/08 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 400 | - | +0.89% | - | - |
| 07/07 | 2,155 | 2,155 | 2,130 | 2,150 | -5.49% | 1,200 | - | +0.94% | - | - |
