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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 980 | 990 | 980 | 980 | 0% | 10,300 | - | -1.51% | - | - |
| 03/29 | 990 | 990 | 980 | 980 | -1.01% | 9,400 | - | -1.61% | - | - |
| 03/28 | 1,000 | 1,000 | 990 | 990 | -1% | 34,100 | - | -0.8% | - | - |
| 03/27 | 990 | 1,000 | 990 | 1,000 | +1.01% | 58,800 | - | +0.2% | - | - |
| 03/26 | 1,000 | 1,010 | 990 | 990 | -1.98% | 22,200 | - | -0.9% | - | - |
| 03/23 | 1,020 | 1,020 | 1,000 | 1,010 | -0.98% | 20,200 | - | +1.1% | - | - |
| 03/22 | 1,000 | 1,020 | 1,000 | 1,020 | +2% | 37,700 | - | +2% | - | - |
| 03/21 | 1,010 | 1,010 | 1,000 | 1,000 | -0.99% | 18,200 | - | 0% | - | - |
| 03/19 | 1,000 | 1,010 | 990 | 1,010 | +1% | 26,600 | - | +0.8% | - | - |
| 03/16 | 990 | 1,000 | 980 | 1,000 | +1.01% | 23,200 | - | -0.3% | - | - |
| 03/15 | 1,000 | 1,010 | 990 | 990 | -1% | 32,700 | - | -1.3% | - | - |
| 03/14 | 1,000 | 1,020 | 990 | 1,000 | +1.01% | 29,900 | - | -0.4% | - | - |
| 03/13 | 990 | 1,010 | 980 | 990 | 0% | 29,000 | - | -1.49% | - | - |
| 03/12 | 1,000 | 1,010 | 980 | 990 | -1.98% | 24,400 | - | -1.69% | - | - |
| 03/09 | 1,000 | 1,010 | 990 | 1,010 | +1% | 25,900 | - | -0.2% | - | - |
| 03/08 | 1,000 | 1,000 | 980 | 1,000 | 0% | 7,800 | - | -1.38% | - | - |
| 03/07 | 960 | 1,000 | 960 | 1,000 | +4.17% | 22,100 | - | -1.48% | - | - |
| 03/06 | 970 | 980 | 960 | 960 | -1.03% | 12,700 | - | -5.51% | - | - |
| 03/05 | 980 | 990 | 970 | 970 | -1.02% | 9,900 | - | -4.62% | - | - |
| 03/02 | 970 | 980 | 970 | 980 | 0% | 19,400 | - | -3.64% | - | - |
| 03/01 | 990 | 1,000 | 970 | 980 | -2% | 34,300 | - | -3.45% | - | - |
| 02/29 | 1,010 | 1,010 | 990 | 1,000 | -0.99% | 20,000 | - | -1.19% | - | - |
| 02/28 | 990 | 1,010 | 990 | 1,010 | +1% | 19,500 | - | +0.1% | - | - |
| 02/27 | 1,010 | 1,020 | 1,000 | 1,000 | -0.99% | 34,100 | - | -0.6% | - | - |
| 02/24 | 1,020 | 1,020 | 1,000 | 1,010 | -0.98% | 34,600 | - | +0.4% | - | - |
| 02/23 | 1,020 | 1,040 | 1,010 | 1,020 | 0% | 49,500 | - | +2% | - | - |
| 02/22 | 1,010 | 1,030 | 1,000 | 1,020 | +2% | 38,500 | - | +2.62% | - | - |
| 02/21 | 1,000 | 1,030 | 990 | 1,000 | -0.99% | 52,800 | - | +1.21% | - | - |
| 02/20 | 1,000 | 1,010 | 990 | 1,010 | +1% | 22,600 | - | +2.75% | - | - |
| 02/17 | 1,010 | 1,020 | 1,000 | 1,000 | -1.96% | 18,800 | - | +2.25% | - | - |
| 02/16 | 1,020 | 1,030 | 1,000 | 1,020 | -0.97% | 25,200 | - | +4.83% | - | - |
| 02/15 | 1,060 | 1,060 | 1,000 | 1,030 | -1.9% | 89,100 | - | +6.63% | - | - |
| 02/14 | 1,040 | 1,060 | 1,030 | 1,050 | +1.94% | 63,300 | - | +9.49% | - | - |
| 02/13 | 1,030 | 1,050 | 1,010 | 1,030 | +1.98% | 54,300 | - | +8.42% | - | - |
| 02/10 | 1,040 | 1,040 | 1,010 | 1,010 | -0.98% | 34,400 | - | +7.33% | - | - |
| 02/09 | 1,040 | 1,040 | 1,010 | 1,020 | 0% | 40,700 | - | +9.21% | - | - |
| 02/08 | 1,050 | 1,060 | 990 | 1,020 | -1.92% | 139,300 | - | +10.27% | - | - |
| 02/07 | 1,100 | 1,100 | 1,020 | 1,040 | -5.45% | 106,200 | - | +13.54% | - | - |
| 02/06 | 1,100 | 1,110 | 1,080 | 1,100 | +2.8% | 169,300 | - | +21.28% | - | - |
| 02/03 | 1,020 | 1,090 | 1,010 | 1,070 | +3.88% | 178,800 | - | +19.55% | - | - |
| 02/02 | 1,030 | 1,040 | 1,010 | 1,030 | +0.98% | 47,500 | - | +16.52% | - | - |
| 02/01 | 1,020 | 1,030 | 1,000 | 1,020 | +3.03% | 73,500 | - | +16.7% | - | - |
| 01/31 | 1,020 | 1,040 | 980 | 990 | +3.13% | 245,600 | - | +14.32% | - | - |
| 01/30 | 930 | 980 | 930 | 960 | +3.23% | 65,900 | - | +11.89% | - | - |
| 01/27 | 920 | 960 | 920 | 930 | +2.2% | 54,500 | - | +9.15% | - | - |
| 01/26 | 920 | 930 | 910 | 910 | -1.09% | 32,000 | - | +7.44% | - | - |
| 01/25 | 940 | 940 | 910 | 920 | -3.16% | 69,600 | - | +9.13% | - | - |
| 01/24 | 980 | 980 | 930 | 950 | -4.04% | 109,200 | - | +13.37% | - | - |
| 01/23 | 870 | 1,090 | 870 | 990 | +15.12% | 557,100 | - | +18.99% | - | - |
| 01/20 | 860 | 870 | 860 | 860 | 0% | 23,800 | - | +4.37% | - | - |
| 01/19 | 880 | 880 | 850 | 860 | -1.15% | 29,700 | - | +4.62% | - | - |
| 01/18 | 890 | 890 | 860 | 870 | -1.14% | 17,400 | - | +6.1% | - | - |
| 01/17 | 880 | 900 | 870 | 880 | 0% | 21,400 | - | +7.71% | - | - |
| 01/16 | 900 | 920 | 880 | 880 | 0% | 48,300 | - | +8.11% | - | - |
| 01/13 | 860 | 890 | 850 | 880 | +3.53% | 25,300 | - | +8.51% | - | - |
| 01/12 | 860 | 870 | 850 | 850 | 0% | 36,100 | - | +5.07% | - | - |
| 01/11 | 830 | 870 | 830 | 850 | +2.41% | 87,300 | - | +5.46% | - | - |
| 01/10 | 820 | 830 | 810 | 830 | +2.47% | 11,500 | - | +3.23% | - | - |
| 01/06 | 830 | 830 | 810 | 810 | -1.22% | 9,300 | - | +1.12% | - | - |
| 01/05 | 830 | 830 | 820 | 820 | +1.23% | 11,500 | - | +2.37% | - | - |
| 01/04 | 810 | 830 | 810 | 810 | +1.25% | 26,500 | - | +1.25% | - | - |
| 2011 |
| 12/30 | 790 | 800 | 790 | 800 | 0% | 4,400 | - | +0.13% | - | - |
| 12/29 | 800 | 800 | 790 | 800 | 0% | 5,800 | - | +0.13% | - | - |
| 12/28 | 800 | 800 | 800 | 800 | +1.27% | 6,200 | - | +0.13% | - | - |
| 12/27 | 800 | 810 | 790 | 790 | -1.25% | 14,300 | - | -1.25% | - | - |
| 12/26 | 810 | 810 | 790 | 800 | 0% | 36,100 | - | 0% | - | - |
| 12/22 | 810 | 810 | 800 | 800 | 0% | 7,000 | - | 0% | - | - |
| 12/21 | 820 | 820 | 800 | 800 | -1.23% | 20,700 | - | 0% | - | - |
| 12/20 | 810 | 810 | 800 | 810 | 0% | 14,300 | - | +1.12% | - | - |
| 12/19 | 810 | 820 | 800 | 810 | +1.25% | 31,200 | - | +1.12% | - | - |
| 12/16 | 830 | 900 | 800 | 800 | +1.27% | 550,600 | - | 0% | - | - |
| 12/15 | 830 | 830 | 790 | 790 | -3.66% | 30,400 | - | -1.5% | - | - |
| 12/14 | 800 | 830 | 800 | 820 | +3.8% | 57,200 | - | +1.86% | - | - |
| 12/13 | 800 | 810 | 790 | 790 | -1.25% | 7,800 | - | -1.99% | - | - |
| 12/12 | 800 | 810 | 800 | 800 | 0% | 8,900 | - | -0.99% | - | - |
| 12/09 | 800 | 800 | 790 | 800 | -1.23% | 14,600 | - | -1.36% | - | - |
| 12/08 | 810 | 810 | 800 | 810 | +1.25% | 6,200 | - | -0.61% | - | - |
| 12/07 | 800 | 810 | 800 | 800 | 0% | 11,200 | - | -1.72% | - | - |
| 12/06 | 820 | 840 | 790 | 800 | -3.61% | 66,400 | - | -1.72% | - | - |
| 12/05 | 840 | 950 | 810 | 830 | +5.06% | 583,400 | - | +1.97% | - | - |
| 12/02 | 790 | 800 | 780 | 790 | 0% | 22,400 | - | -2.71% | - | - |
| 12/01 | 780 | 790 | 770 | 790 | +3.95% | 19,100 | - | -2.71% | - | - |
| 11/30 | 800 | 800 | 760 | 760 | -6.17% | 40,700 | - | -6.29% | - | - |
| 11/29 | 790 | 810 | 790 | 810 | +3.85% | 5,600 | - | -0.25% | - | - |
| 11/28 | 800 | 800 | 780 | 780 | -1.27% | 13,600 | - | -3.7% | - | - |
| 11/25 | 790 | 800 | 790 | 790 | -1.25% | 6,100 | - | -2.47% | - | - |
| 11/24 | 800 | 800 | 790 | 800 | -1.23% | 8,700 | - | -1.23% | - | - |
| 11/22 | 800 | 810 | 800 | 810 | 0% | 4,600 | - | +0.12% | - | - |
| 11/21 | 800 | 810 | 800 | 810 | 0% | 2,300 | - | +0.12% | - | - |
| 11/18 | 800 | 810 | 800 | 810 | +1.25% | 4,000 | - | +0.12% | - | - |
| 11/17 | 800 | 800 | 790 | 800 | 0% | 8,000 | - | -1.11% | - | - |
| 11/16 | 800 | 810 | 800 | 800 | -1.23% | 6,000 | - | -1.11% | - | - |
| 11/15 | 820 | 830 | 800 | 810 | 0% | 24,000 | - | 0% | - | - |
| 11/14 | 810 | 810 | 790 | 810 | +1.25% | 26,900 | - | +0.12% | - | - |
| 11/11 | 850 | 850 | 790 | 800 | -5.88% | 82,200 | - | -1.11% | - | - |
| 11/10 | 840 | 910 | 830 | 850 | 0% | 211,400 | - | +5.2% | - | - |
| 11/09 | 840 | 850 | 830 | 850 | 0% | 23,500 | - | +5.46% | - | - |
| 11/08 | 850 | 860 | 830 | 850 | +1.19% | 32,900 | - | +5.46% | - | - |
| 11/07 | 860 | 880 | 840 | 840 | -4.55% | 48,200 | - | +4.22% | - | - |
| 11/04 | 870 | 900 | 850 | 880 | -2.22% | 303,500 | - | +9.18% | - | - |
