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 10→1 |
| 2012 |
| 03/30 | 3,120 | 3,170 | 3,120 | 3,150 | +0.96% | 307,800 | - | -1.87% | - | - |
| 03/29 | 3,140 | 3,150 | 3,110 | 3,120 | -1.58% | 254,400 | - | -2.71% | - | - |
| 03/28 | 3,040 | 3,170 | 3,040 | 3,170 | -2.46% | 623,700 | - | -1.06% | - | - |
| 03/27 | 3,230 | 3,250 | 3,230 | 3,250 | +0.93% | 502,500 | - | +1.69% | - | - |
| 03/26 | 3,250 | 3,270 | 3,220 | 3,220 | -0.92% | 291,000 | - | +1.07% | - | - |
| 03/23 | 3,240 | 3,270 | 3,240 | 3,250 | 0% | 204,600 | - | +2.27% | - | - |
| 03/22 | 3,220 | 3,250 | 3,200 | 3,250 | +0.93% | 261,400 | - | +2.59% | - | - |
| 03/21 | 3,230 | 3,240 | 3,220 | 3,220 | -0.31% | 267,400 | - | +1.96% | - | - |
| 03/19 | 3,230 | 3,260 | 3,220 | 3,230 | 0% | 214,200 | - | +2.57% | - | - |
| 03/16 | 3,220 | 3,250 | 3,220 | 3,230 | 0% | 248,700 | - | +2.93% | - | - |
| 03/15 | 3,230 | 3,260 | 3,210 | 3,230 | +0.31% | 207,300 | - | +3.23% | - | - |
| 03/14 | 3,270 | 3,280 | 3,220 | 3,220 | -1.23% | 234,700 | - | +3.17% | - | - |
| 03/13 | 3,290 | 3,300 | 3,260 | 3,260 | -0.31% | 183,000 | - | +4.69% | - | - |
| 03/12 | 3,320 | 3,320 | 3,260 | 3,270 | -1.8% | 210,300 | - | +5.28% | - | - |
| 03/09 | 3,350 | 3,350 | 3,320 | 3,330 | -0.3% | 390,600 | - | +7.56% | - | - |
| 03/08 | 3,320 | 3,340 | 3,310 | 3,340 | +0.6% | 287,600 | - | +8.27% | - | - |
| 03/07 | 3,260 | 3,320 | 3,260 | 3,320 | +0.61% | 432,200 | - | +8.04% | - | - |
| 03/06 | 3,270 | 3,300 | 3,250 | 3,300 | +1.54% | 412,100 | - | +7.74% | - | - |
| 03/05 | 3,260 | 3,300 | 3,240 | 3,250 | 0% | 435,400 | - | +6.42% | - | - |
| 03/02 | 3,180 | 3,270 | 3,160 | 3,250 | +3.17% | 534,400 | - | +6.73% | - | - |
| 03/01 | 3,110 | 3,180 | 3,100 | 3,150 | +1.61% | 461,300 | - | +3.75% | - | - |
| 02/29 | 3,070 | 3,100 | 3,060 | 3,100 | +1.64% | 300,500 | - | +2.31% | - | - |
| 02/28 | 3,050 | 3,060 | 3,030 | 3,050 | 0% | 217,800 | - | +0.83% | - | - |
| 02/27 | 3,050 | 3,070 | 3,030 | 3,050 | 0% | 188,600 | - | +0.96% | - | - |
| 02/24 | 3,060 | 3,070 | 3,040 | 3,050 | -0.33% | 208,200 | - | +1.13% | - | - |
| 02/23 | 3,050 | 3,060 | 3,040 | 3,060 | +0.66% | 136,500 | - | +1.56% | - | - |
| 02/22 | 3,000 | 3,040 | 3,000 | 3,040 | +1.67% | 215,100 | - | +1% | - | - |
| 02/21 | 3,010 | 3,010 | 2,980 | 2,990 | -0.33% | 140,500 | - | -0.66% | - | - |
| 02/20 | 3,010 | 3,010 | 2,990 | 3,000 | 0% | 76,400 | - | -0.43% | - | - |
| 02/17 | 3,010 | 3,010 | 2,990 | 3,000 | 0% | 108,200 | - | -0.53% | - | - |
| 02/16 | 3,010 | 3,020 | 2,970 | 3,000 | -0.33% | 230,900 | - | -0.63% | - | - |
| 02/15 | 3,000 | 3,020 | 2,990 | 3,010 | +0.67% | 204,100 | - | -0.4% | - | - |
| 02/14 | 2,980 | 3,000 | 2,970 | 2,990 | +0.67% | 173,600 | - | -1.16% | - | - |
| 02/13 | 2,990 | 2,990 | 2,950 | 2,970 | -0.67% | 215,800 | - | -1.95% | - | - |
| 02/10 | 3,030 | 3,030 | 2,960 | 2,990 | -1.32% | 383,100 | - | -1.39% | - | - |
| 02/09 | 3,040 | 3,050 | 3,010 | 3,030 | -0.66% | 194,300 | - | -0.16% | - | - |
| 02/08 | 3,070 | 3,080 | 3,040 | 3,050 | 0% | 142,700 | - | +0.46% | - | - |
| 02/07 | 3,050 | 3,060 | 3,020 | 3,050 | +0.33% | 230,000 | - | +0.53% | - | - |
| 02/06 | 3,050 | 3,060 | 3,030 | 3,040 | 0% | 194,500 | - | +0.26% | - | - |
| 02/03 | 3,060 | 3,070 | 3,040 | 3,040 | -0.33% | 182,800 | - | +0.36% | - | - |
| 02/02 | 3,070 | 3,090 | 3,050 | 3,050 | -0.65% | 276,100 | - | +0.76% | - | - |
| 02/01 | 3,070 | 3,070 | 3,050 | 3,070 | 0% | 185,000 | - | +1.49% | - | - |
| 01/31 | 3,040 | 3,080 | 3,030 | 3,070 | +1.32% | 295,900 | - | +1.59% | - | - |
| 01/30 | 3,020 | 3,050 | 3,010 | 3,030 | +0.33% | 175,400 | - | +0.36% | - | - |
| 01/27 | 3,000 | 3,030 | 2,990 | 3,020 | +1% | 203,800 | - | +0.1% | - | - |
| 01/26 | 2,980 | 3,000 | 2,960 | 2,990 | +0.34% | 177,100 | - | -0.83% | - | - |
| 01/25 | 2,970 | 3,000 | 2,960 | 2,980 | +1.02% | 154,800 | - | -1.06% | - | - |
| 01/24 | 2,930 | 2,950 | 2,900 | 2,950 | +0.34% | 199,700 | - | -2.03% | - | - |
| 01/23 | 2,950 | 2,950 | 2,910 | 2,940 | -0.68% | 178,400 | - | -2.29% | - | - |
| 01/20 | 3,010 | 3,010 | 2,940 | 2,960 | -1.33% | 407,900 | - | -1.56% | - | - |
| 01/19 | 3,030 | 3,050 | 2,980 | 3,000 | -1.32% | 284,600 | - | -0.1% | - | - |
| 01/18 | 3,060 | 3,070 | 3,030 | 3,040 | -0.65% | 320,600 | - | +1.43% | - | - |
| 01/17 | 3,060 | 3,080 | 3,050 | 3,060 | 0% | 141,900 | - | +2.38% | - | - |
| 01/16 | 3,080 | 3,080 | 3,040 | 3,060 | -0.65% | 84,700 | - | +2.68% | - | - |
| 01/13 | 3,090 | 3,140 | 3,070 | 3,080 | 0% | 318,000 | - | +3.67% | - | - |
| 01/12 | 3,070 | 3,090 | 3,070 | 3,080 | 0% | 106,500 | - | +3.98% | - | - |
| 01/11 | 3,090 | 3,110 | 3,050 | 3,080 | -0.32% | 348,900 | - | +4.27% | - | - |
| 01/10 | 3,090 | 3,120 | 3,080 | 3,090 | +0.98% | 315,900 | - | +4.96% | - | - |
| 01/06 | 3,050 | 3,060 | 3,030 | 3,060 | +0.33% | 165,800 | - | +4.29% | - | - |
| 01/05 | 3,050 | 3,080 | 3,040 | 3,050 | -0.33% | 288,300 | - | +4.34% | - | - |
| 01/04 | 3,030 | 3,070 | 3,020 | 3,060 | +1.66% | 344,200 | - | +5.08% | - | - |
| 2011 |
| 12/30 | 3,000 | 3,010 | 2,980 | 3,010 | +1.01% | 168,600 | - | +3.72% | - | - |
| 12/29 | 2,980 | 3,010 | 2,970 | 2,980 | +0.34% | 265,600 | - | +2.94% | - | - |
| 12/28 | 3,000 | 3,000 | 2,960 | 2,970 | -1% | 203,600 | - | +2.8% | - | - |
| 12/27 | 2,990 | 3,000 | 2,960 | 3,000 | +0.33% | 181,600 | - | +4.02% | - | - |
| 12/26 | 3,010 | 3,020 | 2,990 | 2,990 | -0.33% | 76,900 | - | +4% | - | - |
| 12/22 | 2,980 | 3,020 | 2,970 | 3,000 | +0.33% | 301,500 | - | +4.68% | - | - |
| 12/21 | 3,000 | 3,010 | 2,970 | 2,990 | 0% | 243,800 | - | +4.69% | - | - |
| 12/20 | 2,970 | 3,010 | 2,960 | 2,990 | +1.01% | 477,400 | - | +5.02% | - | - |
| 12/19 | 2,930 | 2,970 | 2,930 | 2,960 | +1.02% | 250,000 | - | +4.3% | - | - |
| 12/16 | 2,930 | 2,960 | 2,920 | 2,930 | -0.34% | 304,400 | - | +3.53% | - | - |
| 12/15 | 2,900 | 2,970 | 2,900 | 2,940 | +1.03% | 340,000 | - | +4.11% | - | - |
| 12/14 | 2,870 | 2,910 | 2,870 | 2,910 | +1.04% | 202,800 | - | +3.3% | - | - |
| 12/13 | 2,830 | 2,890 | 2,830 | 2,880 | +0.35% | 587,400 | - | +2.49% | - | - |
| 12/12 | 2,860 | 2,870 | 2,840 | 2,870 | +1.06% | 139,500 | - | +2.35% | - | - |
| 12/09 | 2,830 | 2,860 | 2,830 | 2,840 | 0% | 360,000 | - | +1.57% | - | - |
| 12/08 | 2,830 | 2,860 | 2,820 | 2,840 | 0% | 128,700 | - | +1.83% | - | - |
| 12/07 | 2,850 | 2,850 | 2,820 | 2,840 | 0% | 236,500 | - | +1.97% | - | - |
| 12/06 | 2,850 | 2,860 | 2,830 | 2,840 | -0.7% | 226,000 | - | +2.08% | - | - |
| 12/05 | 2,870 | 2,870 | 2,840 | 2,860 | 0% | 142,700 | - | +2.91% | - | - |
| 12/02 | 2,850 | 2,860 | 2,830 | 2,860 | +0.7% | 128,400 | - | +3.03% | - | - |
| 12/01 | 2,880 | 2,880 | 2,820 | 2,840 | -0.35% | 313,300 | - | +2.53% | - | - |
| 11/30 | 2,780 | 2,850 | 2,780 | 2,850 | +2.89% | 491,800 | - | +2.96% | - | - |
| 11/29 | 2,790 | 2,790 | 2,760 | 2,770 | -0.72% | 234,100 | - | +0.14% | - | - |
| 11/28 | 2,820 | 2,820 | 2,790 | 2,790 | -0.36% | 166,400 | - | +0.83% | - | - |
| 11/25 | 2,810 | 2,830 | 2,800 | 2,800 | -1.06% | 275,900 | - | +1.12% | - | - |
| 11/24 | 2,850 | 2,860 | 2,800 | 2,830 | 0% | 295,800 | - | +2.17% | - | - |
| 11/22 | 2,840 | 2,890 | 2,810 | 2,830 | -0.35% | 384,200 | - | +2.24% | - | - |
| 11/21 | 2,770 | 2,880 | 2,770 | 2,840 | +2.16% | 364,600 | - | +2.6% | - | - |
| 11/18 | 2,770 | 2,800 | 2,750 | 2,780 | 0% | 295,300 | - | +0.54% | - | - |
| 11/17 | 2,750 | 2,790 | 2,740 | 2,780 | +1.46% | 233,200 | - | +0.47% | - | - |
| 11/16 | 2,760 | 2,770 | 2,730 | 2,740 | -0.72% | 164,000 | - | -1.01% | - | - |
| 11/15 | 2,760 | 2,800 | 2,760 | 2,760 | -0.36% | 239,900 | - | -0.36% | - | - |
| 11/14 | 2,770 | 2,780 | 2,730 | 2,770 | +0.36% | 214,000 | - | -0.07% | - | - |
| 11/11 | 2,770 | 2,800 | 2,750 | 2,760 | -0.36% | 180,700 | - | -0.61% | - | - |
| 11/10 | 2,720 | 2,770 | 2,720 | 2,770 | -0.36% | 220,100 | - | -0.47% | - | - |
| 11/09 | 2,750 | 2,780 | 2,730 | 2,780 | +2.21% | 193,700 | - | -0.36% | - | - |
| 11/08 | 2,720 | 2,770 | 2,710 | 2,720 | -0.37% | 305,600 | - | -2.79% | - | - |
| 11/07 | 2,660 | 2,730 | 2,660 | 2,730 | +1.49% | 188,700 | - | -2.71% | - | - |
| 11/04 | 2,700 | 2,710 | 2,660 | 2,690 | +1.51% | 396,900 | - | -4.47% | - | - |
