株価チャート
2011/08/24～2012/03/30
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 | 2,995 | 2,995 | 2,995 | 2,995 | -0.17% | 400 | - | -1.64% | - | - |
| 03/28 | 3,000 | 3,000 | 3,000 | 3,000 | -0.66% | 200 | - | -1.48% | - | - |
| 03/27 | 3,075 | 3,075 | 3,015 | 3,020 | -1.47% | 7,400 | - | -0.79% | - | - |
| 03/26 | 3,065 | 3,065 | 3,065 | 3,065 | +0.66% | 400 | - | +0.76% | - | - |
| 03/23 | 3,025 | 3,045 | 3,025 | 3,045 | +0.16% | 1,200 | - | +0.23% | - | - |
| 03/22 | 3,040 | 3,040 | 3,040 | 3,040 | +0.33% | 200 | - | +0.16% | - | - |
| 03/21 | 3,030 | 3,030 | 3,030 | 3,030 | +0.66% | 1,000 | - | -0.03% | - | - |
| 03/19 | 3,050 | 3,050 | 3,010 | 3,010 | -1.95% | 3,200 | - | -0.56% | - | - |
| 03/16 | 3,070 | 3,070 | 3,070 | 3,070 | -0.97% | 200 | - | +1.52% | - | - |
| 03/15 | 3,100 | 3,100 | 3,100 | 3,100 | +0.16% | 2,000 | - | +2.68% | - | - |
| 03/14 | 3,050 | 3,095 | 3,050 | 3,095 | +1.48% | 400 | - | +2.72% | - | - |
| 03/13 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 400 | - | +1.43% | - | - |
| 03/12 | 3,040 | 3,050 | 3,040 | 3,050 | +0.49% | 1,000 | - | +1.53% | - | - |
| 03/09 | 3,015 | 3,035 | 3,015 | 3,035 | +0.66% | 600 | - | +1.17% | - | - |
| 03/08 | 3,025 | 3,025 | 3,015 | 3,015 | -0.99% | 400 | - | +0.6% | - | - |
| 03/06 | 3,045 | 3,045 | 3,045 | 3,045 | -0.33% | 2,000 | - | +1.7% | - | - |
| 03/02 | 3,050 | 3,055 | 3,050 | 3,055 | +0.33% | 400 | - | +2.17% | - | - |
| 02/29 | 3,010 | 3,045 | 2,995 | 3,045 | -0.65% | 1,800 | - | +1.98% | - | - |
| 02/28 | 3,065 | 3,065 | 3,065 | 3,065 | +0.49% | 200 | - | +2.78% | - | - |
| 02/27 | 3,020 | 3,050 | 3,020 | 3,050 | +1.67% | 2,000 | - | +2.49% | - | - |
| 02/24 | 2,980 | 3,000 | 2,960 | 3,000 | -0.17% | 4,400 | - | +0.94% | - | - |
| 02/23 | 3,125 | 3,125 | 3,005 | 3,005 | -7.4% | 4,000 | - | +1.21% | - | - |
| 02/22 | 3,000 | 3,245 | 3,000 | 3,245 | +8.35% | 2,400 | - | +9.37% | - | - |
| 02/21 | 2,995 | 2,995 | 2,995 | 2,995 | 0% | 600 | - | +1.35% | - | - |
| 02/20 | 2,995 | 2,995 | 2,995 | 2,995 | 0% | 1,200 | - | +1.42% | - | - |
| 02/17 | 2,995 | 2,995 | 2,995 | 2,995 | +0.17% | 200 | - | +1.46% | - | - |
| 02/16 | 2,975 | 2,995 | 2,955 | 2,990 | +0.67% | 3,000 | - | +1.39% | - | - |
| 02/15 | 2,970 | 2,970 | 2,970 | 2,970 | +0.34% | 200 | - | +0.78% | - | - |
| 02/13 | 2,960 | 2,960 | 2,960 | 2,960 | 0% | 200 | - | +0.54% | - | - |
| 02/10 | 2,960 | 2,960 | 2,960 | 2,960 | +0.34% | 200 | - | +0.58% | - | - |
| 02/07 | 2,945 | 2,950 | 2,945 | 2,950 | +0.85% | 600 | - | +0.24% | - | - |
| 02/02 | 2,925 | 2,925 | 2,925 | 2,925 | -0.51% | 200 | - | -0.58% | - | - |
| 02/01 | 2,925 | 2,940 | 2,910 | 2,940 | -0.17% | 2,800 | - | -0.03% | - | - |
| 01/31 | 2,945 | 2,945 | 2,945 | 2,945 | 0% | 400 | - | +0.17% | - | - |
| 01/30 | 2,945 | 2,945 | 2,945 | 2,945 | 0% | 200 | - | +0.24% | - | - |
| 01/27 | 2,925 | 2,945 | 2,925 | 2,945 | -0.67% | 2,200 | - | +0.17% | - | - |
| 01/26 | 2,965 | 2,965 | 2,965 | 2,965 | 0% | 200 | - | +0.78% | - | - |
| 01/25 | 2,965 | 2,965 | 2,965 | 2,965 | +0.68% | 400 | - | +0.78% | - | - |
| 01/24 | 2,945 | 2,945 | 2,945 | 2,945 | 0% | 400 | - | +0.07% | - | - |
| 01/23 | 2,925 | 2,945 | 2,925 | 2,945 | -0.17% | 2,400 | - | +0.07% | - | - |
| 01/20 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 1,600 | - | +0.24% | - | - |
| 01/19 | 2,950 | 2,950 | 2,950 | 2,950 | +0.17% | 400 | - | +0.31% | - | - |
| 01/18 | 2,950 | 2,950 | 2,930 | 2,945 | +0.51% | 2,000 | - | +0.2% | - | - |
| 01/16 | 2,940 | 2,940 | 2,930 | 2,930 | -0.17% | 400 | - | -0.24% | - | - |
| 01/13 | 2,940 | 2,950 | 2,935 | 2,935 | +0.17% | 600 | - | -0.07% | - | - |
| 01/12 | 2,950 | 2,950 | 2,930 | 2,930 | -0.85% | 800 | - | -0.2% | - | - |
| 01/11 | 2,995 | 2,995 | 2,930 | 2,955 | +0.17% | 1,000 | - | +0.72% | - | - |
| 01/10 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 200 | - | +0.58% | - | - |
| 01/06 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 200 | - | +0.68% | - | - |
| 01/05 | 2,950 | 2,950 | 2,950 | 2,950 | +0.51% | 400 | - | +0.75% | - | - |
| 2011 |
| 12/26 | 2,935 | 2,935 | 2,925 | 2,935 | +0.34% | 1,800 | - | +0.31% | - | - |
| 12/21 | 2,935 | 2,935 | 2,925 | 2,925 | +0.52% | 400 | - | 0% | - | - |
| 12/20 | 2,895 | 2,915 | 2,895 | 2,910 | -1.02% | 3,000 | - | -0.48% | - | - |
| 12/19 | 2,920 | 2,945 | 2,920 | 2,940 | 0% | 600 | - | +0.51% | - | - |
| 12/16 | 2,955 | 2,960 | 2,940 | 2,940 | +0.34% | 3,000 | - | +0.58% | - | - |
| 12/15 | 2,920 | 2,930 | 2,920 | 2,930 | +0.51% | 400 | - | +0.34% | - | - |
| 12/14 | 2,910 | 2,915 | 2,910 | 2,915 | +0.17% | 1,000 | - | -0.17% | - | - |
| 12/13 | 2,900 | 2,910 | 2,900 | 2,910 | +0.52% | 1,000 | - | -0.38% | - | - |
| 12/12 | 2,980 | 2,980 | 2,895 | 2,895 | -3.34% | 4,000 | - | -0.92% | - | - |
| 12/09 | 2,995 | 3,000 | 2,995 | 2,995 | -0.17% | 1,200 | - | +2.46% | - | - |
| 12/06 | 3,000 | 3,000 | 3,000 | 3,000 | +1.87% | 1,800 | - | +2.7% | - | - |
| 12/05 | 2,945 | 2,945 | 2,945 | 2,945 | -1.67% | 200 | - | +0.89% | - | - |
| 11/30 | 2,995 | 2,995 | 2,995 | 2,995 | +1.53% | 200 | - | +2.64% | - | - |
| 11/25 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 400 | - | +1.06% | - | - |
| 11/24 | 2,950 | 2,950 | 2,950 | 2,950 | +1.9% | 1,000 | - | +0.92% | - | - |
| 11/22 | 2,895 | 2,895 | 2,895 | 2,895 | 0% | 400 | - | -1.09% | - | - |
| 11/21 | 2,905 | 2,905 | 2,895 | 2,895 | +0.17% | 1,600 | - | -1.3% | - | - |
| 11/18 | 2,895 | 2,900 | 2,890 | 2,890 | -1.87% | 1,800 | - | -1.63% | - | - |
| 11/16 | 2,910 | 2,945 | 2,895 | 2,945 | +1.38% | 2,200 | - | +0.1% | - | - |
| 11/15 | 2,890 | 2,905 | 2,890 | 2,905 | +0.52% | 400 | - | -1.32% | - | - |
| 11/14 | 2,890 | 2,890 | 2,890 | 2,890 | -0.69% | 200 | - | -1.93% | - | - |
| 11/10 | 2,910 | 2,910 | 2,910 | 2,910 | +1.04% | 200 | - | -1.39% | - | - |
| 11/09 | 2,900 | 2,900 | 2,880 | 2,880 | -0.86% | 800 | - | -2.54% | - | - |
| 11/07 | 2,880 | 2,905 | 2,880 | 2,905 | +0.17% | 1,000 | - | -1.82% | - | - |
| 10/28 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 400 | - | -2.06% | - | - |
| 10/27 | 2,875 | 2,900 | 2,875 | 2,900 | -0.68% | 2,400 | - | -2.16% | - | - |
| 10/26 | 2,920 | 2,920 | 2,920 | 2,920 | 0% | 400 | - | -1.55% | - | - |
| 10/25 | 2,915 | 2,920 | 2,915 | 2,920 | +1.04% | 600 | - | -1.68% | - | - |
| 10/24 | 2,890 | 2,890 | 2,890 | 2,890 | +0.52% | 200 | - | -2.79% | - | - |
| 10/21 | 2,905 | 2,905 | 2,875 | 2,875 | -1.71% | 2,200 | - | -3.43% | - | - |
| 10/20 | 2,930 | 2,930 | 2,925 | 2,925 | -0.85% | 4,400 | - | -1.88% | - | - |
| 10/19 | 2,950 | 2,950 | 2,950 | 2,950 | +0.68% | 200 | - | -1.11% | - | - |
| 10/18 | 2,925 | 2,930 | 2,925 | 2,930 | +0.17% | 600 | - | -1.81% | - | - |
| 10/17 | 2,930 | 2,930 | 2,925 | 2,925 | -0.68% | 1,200 | - | -2.08% | - | - |
| 10/14 | 2,945 | 2,945 | 2,945 | 2,945 | +0.51% | 200 | - | -1.44% | - | - |
| 10/13 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 400 | - | -1.94% | - | - |
| 10/11 | 2,965 | 2,965 | 2,930 | 2,930 | -3.14% | 1,000 | - | -1.97% | - | - |
| 09/26 | 3,050 | 3,050 | 3,005 | 3,025 | -0.82% | 2,200 | - | +1.04% | - | - |
| 09/22 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 2,000 | - | +1.84% | - | - |
| 09/20 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 1,200 | - | +1.84% | - | - |
| 09/16 | 3,000 | 3,050 | 2,990 | 3,050 | +1.67% | 1,600 | - | +1.87% | - | - |
| 09/15 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 1,200 | - | +0.13% | - | - |
| 09/14 | 3,000 | 3,000 | 3,000 | 3,000 | +0.17% | 2,200 | - | +0.03% | - | - |
| 09/12 | 2,945 | 2,995 | 2,945 | 2,995 | +0.67% | 400 | - | -0.13% | - | - |
| 09/09 | 2,975 | 2,975 | 2,975 | 2,975 | -0.83% | 200 | - | -0.73% | - | - |
| 09/05 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 200 | - | +0.13% | - | - |
| 09/02 | 3,000 | 3,000 | 3,000 | 3,000 | +0.17% | 600 | - | +0.2% | - | - |
| 08/30 | 2,995 | 2,995 | 2,995 | 2,995 | +1.53% | 200 | - | +0.17% | - | - |
| 08/25 | 2,985 | 2,985 | 2,950 | 2,950 | -0.34% | 600 | - | -1.21% | - | - |
| 08/24 | 2,950 | 2,960 | 2,950 | 2,960 | 0% | 1,200 | - | -0.8% | - | - |
