株価チャート
2011/09/01～2012/03/30
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 | 1,290 | 1,300 | 1,290 | 1,300 | +0.78% | 200 | - | -4.97% | - | - |
| 03/29 | 1,320 | 1,320 | 1,290 | 1,290 | 0% | 500 | - | -5.7% | - | - |
| 03/28 | 1,340 | 1,340 | 1,290 | 1,290 | -9.15% | 700 | - | -5.7% | - | - |
| 03/27 | 1,380 | 1,420 | 1,380 | 1,420 | +2.9% | 1,500 | - | +3.8% | - | - |
| 03/26 | 1,380 | 1,380 | 1,380 | 1,380 | +0.73% | 100 | - | +1.4% | - | - |
| 03/23 | 1,380 | 1,380 | 1,370 | 1,370 | -0.72% | 300 | - | +1.03% | - | - |
| 03/22 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 300 | - | +2.15% | - | - |
| 03/21 | 1,400 | 1,400 | 1,390 | 1,390 | 0% | 200 | - | +3.27% | - | - |
| 03/19 | 1,400 | 1,400 | 1,390 | 1,390 | 0% | 200 | - | +3.73% | - | - |
| 03/16 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 100 | - | +4.04% | - | - |
| 03/15 | 1,400 | 1,400 | 1,390 | 1,390 | 0% | 200 | - | +4.51% | - | - |
| 03/14 | 1,390 | 1,390 | 1,370 | 1,390 | +0.72% | 500 | - | +4.98% | - | - |
| 03/13 | 1,370 | 1,380 | 1,370 | 1,380 | +0.73% | 300 | - | +4.7% | - | - |
| 03/12 | 1,400 | 1,400 | 1,370 | 1,370 | -2.14% | 200 | - | +4.5% | - | - |
| 03/09 | 1,390 | 1,400 | 1,390 | 1,400 | +0.72% | 200 | - | +7.28% | - | - |
| 03/08 | 1,390 | 1,390 | 1,390 | 1,390 | +3.73% | 300 | - | +7.09% | - | - |
| 03/05 | 1,340 | 1,400 | 1,310 | 1,340 | +0.75% | 700 | - | +3.72% | - | - |
| 03/02 | 1,350 | 1,350 | 1,330 | 1,330 | -5% | 400 | - | +3.34% | - | - |
| 03/01 | 1,400 | 1,400 | 1,400 | 1,400 | -0.71% | 100 | - | +9.2% | - | - |
| 02/29 | 1,410 | 1,410 | 1,410 | 1,410 | +0.71% | 200 | - | +10.68% | - | - |
| 02/28 | 1,400 | 1,400 | 1,400 | 1,400 | +2.19% | 100 | - | +10.58% | - | - |
| 02/27 | 1,380 | 1,390 | 1,370 | 1,370 | -0.72% | 600 | - | +8.82% | - | - |
| 02/24 | 1,380 | 1,380 | 1,380 | 1,380 | +2.22% | 500 | - | +10.22% | - | - |
| 02/23 | 1,350 | 1,350 | 1,350 | 1,350 | +3.05% | 100 | - | +8.43% | - | - |
| 02/21 | 1,310 | 1,310 | 1,310 | 1,310 | +0.77% | 100 | - | +5.82% | - | - |
| 02/20 | 1,300 | 1,310 | 1,300 | 1,300 | +0.78% | 400 | - | +5.52% | - | - |
| 02/17 | 1,290 | 1,290 | 1,290 | 1,290 | +0.78% | 200 | - | +5.05% | - | - |
| 02/16 | 1,280 | 1,280 | 1,280 | 1,280 | +2.4% | 200 | - | +4.58% | - | - |
| 02/15 | 1,250 | 1,250 | 1,250 | 1,250 | +0.81% | 200 | - | +2.46% | - | - |
| 02/14 | 1,240 | 1,240 | 1,240 | 1,240 | -1.59% | 100 | - | +1.81% | - | - |
| 02/13 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 100 | - | +3.53% | - | - |
| 02/10 | 1,260 | 1,260 | 1,260 | 1,260 | +1.61% | 100 | - | +3.7% | - | - |
| 02/08 | 1,250 | 1,250 | 1,240 | 1,240 | -3.13% | 400 | - | +2.39% | - | - |
| 02/06 | 1,260 | 1,280 | 1,260 | 1,280 | +2.4% | 400 | - | +5.96% | - | - |
| 02/03 | 1,250 | 1,250 | 1,250 | 1,250 | +1.63% | 100 | - | +3.91% | - | - |
| 02/02 | 1,250 | 1,250 | 1,230 | 1,230 | 0% | 200 | - | +2.59% | - | - |
| 02/01 | 1,240 | 1,240 | 1,230 | 1,230 | +0.82% | 300 | - | +2.84% | - | - |
| 01/30 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 100 | - | +2.26% | - | - |
| 01/27 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 200 | - | +2.52% | - | - |
| 01/24 | 1,220 | 1,220 | 1,220 | 1,220 | -0.81% | 100 | - | +2.87% | - | - |
| 01/23 | 1,240 | 1,240 | 1,230 | 1,230 | 0% | 200 | - | +3.97% | - | - |
| 01/19 | 1,200 | 1,230 | 1,200 | 1,230 | +2.5% | 300 | - | +4.15% | - | - |
| 01/17 | 1,200 | 1,200 | 1,200 | 1,200 | -0.83% | 100 | - | +1.87% | - | - |
| 01/16 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | - | +2.8% | - | - |
| 01/12 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | - | +2.8% | - | - |
| 01/11 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 200 | - | +2.89% | - | - |
| 01/05 | 1,210 | 1,210 | 1,210 | 1,210 | +1.68% | 100 | - | +3.07% | - | - |
| 01/04 | 1,170 | 1,190 | 1,170 | 1,190 | +0.85% | 200 | - | +1.54% | - | - |
| 2011 |
| 12/30 | 1,180 | 1,180 | 1,180 | 1,180 | +0.85% | 100 | - | +0.77% | - | - |
| 12/29 | 1,190 | 1,190 | 1,170 | 1,170 | -0.85% | 600 | - | 0% | - | - |
| 12/27 | 1,180 | 1,180 | 1,180 | 1,180 | -0.84% | 200 | - | +0.94% | - | - |
| 12/26 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 200 | - | +1.97% | - | - |
| 12/22 | 1,180 | 1,190 | 1,180 | 1,190 | -0.83% | 300 | - | +2.15% | - | - |
| 12/21 | 1,200 | 1,200 | 1,200 | 1,200 | -0.83% | 200 | - | +3.18% | - | - |
| 12/16 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | - | +4.31% | - | - |
| 12/15 | 1,210 | 1,210 | 1,210 | 1,210 | +3.42% | 200 | - | +4.49% | - | - |
| 12/13 | 1,200 | 1,200 | 1,170 | 1,170 | +0.86% | 200 | - | +1.3% | - | - |
| 12/12 | 1,170 | 1,170 | 1,160 | 1,160 | +0.87% | 300 | - | +0.61% | - | - |
| 12/09 | 1,190 | 1,190 | 1,150 | 1,150 | 0% | 300 | - | -0.17% | - | - |
| 12/08 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | -0.26% | - | - |
| 12/06 | 1,150 | 1,150 | 1,150 | 1,150 | -0.86% | 200 | - | -0.35% | - | - |
| 12/05 | 1,160 | 1,160 | 1,160 | 1,160 | +0.87% | 400 | - | +0.43% | - | - |
| 12/02 | 1,180 | 1,180 | 1,150 | 1,150 | +1.77% | 200 | - | -0.43% | - | - |
| 11/29 | 1,130 | 1,130 | 1,130 | 1,130 | -0.88% | 100 | - | -2.16% | - | - |
| 11/22 | 1,150 | 1,150 | 1,140 | 1,140 | -3.39% | 200 | - | -1.72% | - | - |
| 11/18 | 1,180 | 1,180 | 1,180 | 1,180 | +1.72% | 100 | - | +1.37% | - | - |
| 11/16 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 400 | - | -0.68% | - | - |
| 11/14 | 1,160 | 1,160 | 1,160 | 1,160 | -4.13% | 100 | - | -1.11% | - | - |
| 11/10 | 1,210 | 1,210 | 1,210 | 1,210 | +0.83% | 100 | - | +2.8% | - | - |
| 11/09 | 1,190 | 1,200 | 1,190 | 1,200 | +3.45% | 300 | - | +1.87% | - | - |
| 11/08 | 1,200 | 1,200 | 1,160 | 1,160 | +0.87% | 600 | - | -1.69% | - | - |
| 11/04 | 1,150 | 1,150 | 1,150 | 1,150 | -0.86% | 100 | - | -2.87% | - | - |
| 11/02 | 1,160 | 1,160 | 1,160 | 1,160 | +0.87% | 100 | - | -2.36% | - | - |
| 11/01 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 100 | - | -3.52% | - | - |
| 10/31 | 1,150 | 1,150 | 1,150 | 1,150 | +0.88% | 100 | - | -3.85% | - | - |
| 10/28 | 1,130 | 1,140 | 1,130 | 1,140 | +0.88% | 200 | - | -5% | - | - |
| 10/26 | 1,130 | 1,130 | 1,130 | 1,130 | -0.88% | 100 | - | -6.07% | - | - |
| 10/24 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 100 | - | -5.63% | - | - |
| 10/19 | 1,140 | 1,140 | 1,140 | 1,140 | -0.87% | 100 | - | -5.86% | - | - |
| 10/18 | 1,150 | 1,150 | 1,150 | 1,150 | +1.77% | 100 | - | -5.27% | - | - |
| 10/17 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 100 | - | -7.07% | - | - |
| 10/13 | 1,130 | 1,130 | 1,130 | 1,130 | +0.89% | 100 | - | -7.38% | - | - |
| 10/07 | 1,190 | 1,190 | 1,110 | 1,120 | -5.88% | 700 | - | -8.35% | - | - |
| 10/05 | 1,190 | 1,190 | 1,190 | 1,190 | +1.71% | 100 | - | -2.86% | - | - |
| 10/04 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 100 | - | -4.41% | - | - |
| 09/30 | 1,170 | 1,170 | 1,170 | 1,170 | +0.86% | 300 | 12億2850万 | -4.49% | 6.35 | 0.42 |
| 09/29 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 100 | - | -5.38% | - | - |
| 09/28 | 1,210 | 1,210 | 1,160 | 1,160 | -6.45% | 700 | - | -5.54% | - | - |
| 09/27 | 1,250 | 1,250 | 1,240 | 1,240 | -0.8% | 700 | - | +0.73% | - | - |
| 09/26 | 1,260 | 1,260 | 1,250 | 1,250 | -1.57% | 300 | - | +1.63% | - | - |
| 09/22 | 1,270 | 1,270 | 1,270 | 1,270 | -1.55% | 200 | - | +3.34% | - | - |
| 09/21 | 1,280 | 1,290 | 1,270 | 1,290 | +1.57% | 300 | - | +5.05% | - | - |
| 09/16 | 1,270 | 1,270 | 1,270 | 1,270 | +2.42% | 100 | - | +3.5% | - | - |
| 09/13 | 1,260 | 1,290 | 1,240 | 1,240 | -0.8% | 300 | - | +1.22% | - | - |
| 09/12 | 1,230 | 1,250 | 1,230 | 1,250 | 0% | 700 | - | +2.12% | - | - |
| 09/09 | 1,240 | 1,250 | 1,240 | 1,250 | 0% | 200 | - | +2.12% | - | - |
| 09/08 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 300 | - | +2.04% | - | - |
| 09/06 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | - | +1.96% | - | - |
| 09/02 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 300 | - | +1.96% | - | - |
| 09/01 | 1,210 | 1,250 | 1,210 | 1,250 | +1.63% | 500 | - | +2.12% | - | - |
