株価チャート
2011/06/14～2012/03/30
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 | 1,530 | 1,570 | 1,530 | 1,570 | +4.67% | 200 | - | +5.58% | - | - |
| 03/26 | 1,540 | 1,540 | 1,500 | 1,500 | 0% | 300 | - | +0.94% | - | - |
| 03/23 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,700 | - | +0.81% | - | - |
| 03/22 | 1,500 | 1,500 | 1,500 | 1,500 | -0.66% | 1,000 | - | +0.54% | - | - |
| 03/19 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 800 | - | +1.07% | - | - |
| 03/15 | 1,510 | 1,510 | 1,510 | 1,510 | +1.34% | 200 | - | +0.94% | - | - |
| 03/13 | 1,490 | 1,490 | 1,490 | 1,490 | +0.68% | 200 | - | -0.4% | - | - |
| 03/12 | 1,480 | 1,480 | 1,450 | 1,480 | +2.07% | 700 | - | -1.27% | - | - |
| 03/09 | 1,450 | 1,450 | 1,450 | 1,450 | +2.11% | 1,000 | - | -3.33% | - | - |
| 03/08 | 1,420 | 1,420 | 1,420 | 1,420 | +0.71% | 200 | - | -5.52% | - | - |
| 03/07 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 100 | - | -6.37% | - | - |
| 03/05 | 1,410 | 1,430 | 1,410 | 1,410 | -0.7% | 800 | - | -6.56% | - | - |
| 03/02 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 500 | - | -6.21% | - | - |
| 03/01 | 1,400 | 1,420 | 1,400 | 1,420 | +1.43% | 200 | - | -6.39% | - | - |
| 02/29 | 1,470 | 1,470 | 1,360 | 1,400 | -5.41% | 4,200 | - | -7.71% | - | - |
| 02/28 | 1,510 | 1,510 | 1,470 | 1,480 | -1.99% | 700 | - | -2.7% | - | - |
| 02/27 | 1,520 | 1,520 | 1,510 | 1,510 | -1.31% | 200 | - | -0.85% | - | - |
| 02/24 | 1,520 | 1,530 | 1,520 | 1,530 | -0.65% | 200 | - | +0.46% | - | - |
| 02/20 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 700 | - | +1.18% | - | - |
| 02/17 | 1,540 | 1,540 | 1,540 | 1,540 | +3.36% | 100 | - | +1.32% | - | - |
| 02/14 | 1,490 | 1,490 | 1,490 | 1,490 | -1.32% | 100 | - | -1.78% | - | - |
| 02/13 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 300 | - | -0.46% | - | - |
| 02/08 | 1,510 | 1,510 | 1,510 | 1,510 | -1.95% | 500 | - | -0.4% | - | - |
| 02/06 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 600 | - | +1.58% | - | - |
| 02/03 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 400 | - | +1.65% | - | - |
| 02/02 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 300 | - | +1.72% | - | - |
| 02/01 | 1,590 | 1,590 | 1,540 | 1,540 | -3.75% | 300 | - | +1.85% | - | - |
| 01/26 | 1,600 | 1,600 | 1,600 | 1,600 | +1.91% | 300 | - | +5.96% | - | - |
| 01/20 | 1,540 | 1,570 | 1,540 | 1,570 | +1.95% | 800 | - | +4.25% | - | - |
| 01/19 | 1,540 | 1,540 | 1,540 | 1,540 | +1.32% | 100 | - | +2.46% | - | - |
| 01/17 | 1,520 | 1,520 | 1,500 | 1,520 | -3.18% | 1,100 | - | +1.27% | - | - |
| 01/16 | 1,540 | 1,570 | 1,540 | 1,570 | +4.67% | 400 | - | +4.67% | - | - |
| 01/12 | 1,510 | 1,510 | 1,500 | 1,500 | -1.32% | 600 | - | +0.13% | - | - |
| 01/11 | 1,520 | 1,520 | 1,520 | 1,520 | +1.33% | 300 | - | +1.33% | - | - |
| 01/10 | 1,500 | 1,500 | 1,500 | 1,500 | +0.67% | 500 | - | -0.07% | - | - |
| 01/06 | 1,490 | 1,490 | 1,490 | 1,490 | -2.61% | 100 | - | -0.93% | - | - |
| 01/05 | 1,520 | 1,530 | 1,520 | 1,530 | +2.68% | 700 | - | +1.59% | - | - |
| 01/04 | 1,490 | 1,490 | 1,490 | 1,490 | +4.2% | 100 | - | -0.93% | - | - |
| 2011 |
| 12/30 | 1,490 | 1,490 | 1,430 | 1,430 | -4.03% | 300 | - | -4.92% | - | - |
| 12/29 | 1,490 | 1,490 | 1,490 | 1,490 | -2.61% | 400 | - | -1.13% | - | - |
| 12/22 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 100 | - | +1.32% | - | - |
| 12/20 | 1,510 | 1,540 | 1,510 | 1,520 | +0.66% | 900 | - | +0.6% | - | - |
| 12/19 | 1,470 | 1,510 | 1,470 | 1,510 | +2.72% | 200 | - | 0% | - | - |
| 12/09 | 1,480 | 1,480 | 1,470 | 1,470 | -0.68% | 1,100 | - | -2.84% | - | - |
| 12/08 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 100 | - | -2.12% | - | - |
| 12/05 | 1,500 | 1,500 | 1,480 | 1,480 | -1.33% | 800 | - | -1.99% | - | - |
| 12/02 | 1,500 | 1,500 | 1,490 | 1,500 | 0% | 700 | - | -0.66% | - | - |
| 11/24 | 1,500 | 1,500 | 1,500 | 1,500 | -1.32% | 100 | - | -0.66% | - | - |
| 11/18 | 1,510 | 1,520 | 1,480 | 1,520 | +0.66% | 900 | - | +0.6% | - | - |
| 11/17 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 100 | - | -0.26% | - | - |
| 11/16 | 1,500 | 1,500 | 1,500 | 1,500 | +0.67% | 100 | - | -0.73% | - | - |
| 11/07 | 1,510 | 1,510 | 1,490 | 1,490 | 0% | 900 | - | -1.19% | - | - |
| 11/04 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 200 | - | -1.19% | - | - |
| 11/02 | 1,490 | 1,490 | 1,490 | 1,490 | -0.67% | 200 | - | -1.19% | - | - |
| 10/31 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | -0.46% | - | - |
| 10/28 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | - | -0.27% | - | - |
| 10/26 | 1,500 | 1,500 | 1,500 | 1,500 | -3.23% | 100 | - | -0.07% | - | - |
| 10/25 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | - | +3.54% | - | - |
| 10/24 | 1,530 | 1,550 | 1,500 | 1,550 | -1.27% | 600 | - | +3.89% | - | - |
| 10/20 | 1,540 | 1,570 | 1,540 | 1,570 | +1.95% | 800 | - | +5.37% | - | - |
| 10/19 | 1,540 | 1,540 | 1,540 | 1,540 | +3.36% | 100 | - | +3.63% | - | - |
| 10/13 | 1,490 | 1,490 | 1,490 | 1,490 | -0.67% | 100 | - | +0.4% | - | - |
| 10/11 | 1,460 | 1,500 | 1,460 | 1,500 | 0% | 200 | - | +1.08% | - | - |
| 10/05 | 1,530 | 1,540 | 1,500 | 1,500 | -4.46% | 1,100 | - | +1.01% | - | - |
| 10/04 | 1,510 | 1,570 | 1,510 | 1,570 | +1.29% | 800 | - | +5.65% | - | - |
| 10/03 | 1,450 | 1,550 | 1,450 | 1,550 | +3.33% | 600 | - | +4.38% | - | - |
| 09/21 | 1,500 | 1,500 | 1,500 | 1,500 | -4.46% | 600 | - | +0.81% | - | - |
| 09/20 | 1,550 | 1,570 | 1,550 | 1,570 | +8.28% | 900 | - | +5.51% | - | - |
| 09/15 | 1,450 | 1,450 | 1,450 | 1,450 | +0.69% | 100 | - | -2.36% | - | - |
| 09/12 | 1,440 | 1,440 | 1,440 | 1,440 | -1.37% | 200 | - | -3.29% | - | - |
| 09/09 | 1,460 | 1,460 | 1,460 | 1,460 | -2.67% | 100 | - | -2.34% | - | - |
| 09/06 | 1,500 | 1,500 | 1,500 | 1,500 | -2.6% | 200 | - | +0.27% | - | - |
| 09/05 | 1,580 | 1,580 | 1,540 | 1,540 | -2.53% | 800 | - | +3.08% | - | - |
| 09/02 | 1,580 | 1,580 | 1,580 | 1,580 | +9.72% | 100 | - | +5.83% | - | - |
| 08/25 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 300 | - | -3.36% | - | - |
| 08/22 | 1,440 | 1,440 | 1,440 | 1,440 | -3.36% | 100 | - | -3.42% | - | - |
| 08/19 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 800 | - | -0.27% | - | - |
| 08/18 | 1,490 | 1,490 | 1,490 | 1,490 | +2.76% | 100 | - | -0.27% | - | - |
| 08/17 | 1,450 | 1,450 | 1,450 | 1,450 | +0.69% | 500 | - | -3.01% | - | - |
| 08/16 | 1,440 | 1,440 | 1,440 | 1,440 | +2.13% | 200 | - | -3.68% | - | - |
| 08/09 | 1,360 | 1,410 | 1,360 | 1,410 | +0.71% | 300 | - | -5.75% | - | - |
| 08/08 | 1,400 | 1,400 | 1,400 | 1,400 | -2.78% | 100 | - | -6.6% | - | - |
| 08/05 | 1,440 | 1,440 | 1,410 | 1,440 | -2.7% | 900 | - | -4.26% | - | - |
| 08/04 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 500 | - | -1.99% | - | - |
| 08/03 | 1,480 | 1,480 | 1,480 | 1,480 | -0.67% | 400 | - | -2.12% | - | - |
| 08/01 | 1,490 | 1,490 | 1,490 | 1,490 | -0.67% | 100 | - | -1.78% | - | - |
| 07/29 | 1,500 | 1,500 | 1,500 | 1,500 | -0.66% | 400 | - | -1.45% | - | - |
| 07/27 | 1,510 | 1,510 | 1,510 | 1,510 | -1.31% | 200 | - | -1.05% | - | - |
| 07/25 | 1,530 | 1,530 | 1,530 | 1,530 | -0.65% | 400 | - | +0.13% | - | - |
| 07/21 | 1,540 | 1,540 | 1,540 | 1,540 | -4.94% | 100 | - | +0.52% | - | - |
| 07/20 | 1,600 | 1,620 | 1,590 | 1,620 | +8% | 1,200 | - | +5.47% | - | - |
| 07/13 | 1,500 | 1,500 | 1,500 | 1,500 | -0.66% | 300 | - | -2.34% | - | - |
| 07/12 | 1,540 | 1,540 | 1,510 | 1,510 | -1.95% | 400 | - | -2.01% | - | - |
| 07/06 | 1,540 | 1,540 | 1,540 | 1,540 | -3.14% | 300 | - | -0.26% | - | - |
| 07/05 | 1,630 | 1,630 | 1,570 | 1,590 | +6% | 2,300 | - | +2.78% | - | - |
| 07/04 | 1,490 | 1,500 | 1,490 | 1,500 | +3.45% | 200 | - | -3.1% | - | - |
| 07/01 | 1,460 | 1,460 | 1,450 | 1,450 | -3.97% | 700 | - | -6.57% | - | - |
| 06/20 | 1,510 | 1,520 | 1,510 | 1,510 | 0% | 900 | - | -3.08% | - | - |
| 06/17 | 1,510 | 1,510 | 1,510 | 1,510 | +4.14% | 100 | - | -3.27% | - | - |
| 06/14 | 1,480 | 1,480 | 1,450 | 1,450 | -5.23% | 400 | - | -7.41% | - | - |
