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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 930 | 950 | 930 | 950 | +2.15% | 6,700 | - | -0.63% | - | - |
| 03/29 | 930 | 930 | 920 | 930 | 0% | 3,400 | - | -3.02% | - | - |
| 03/28 | 930 | 940 | 920 | 930 | +1.09% | 3,800 | - | -3.33% | - | - |
| 03/27 | 930 | 930 | 920 | 920 | -1.08% | 1,900 | - | -4.37% | - | - |
| 03/26 | 930 | 940 | 920 | 930 | 0% | 4,000 | - | -3.33% | - | - |
| 03/23 | 930 | 940 | 930 | 930 | 0% | 1,300 | - | -3.33% | - | - |
| 03/22 | 950 | 950 | 920 | 930 | -2.11% | 11,400 | - | -3.33% | - | - |
| 03/21 | 940 | 960 | 940 | 950 | 0% | 6,500 | - | -1.25% | - | - |
| 03/19 | 960 | 960 | 940 | 950 | 0% | 4,000 | - | -1.25% | - | - |
| 03/16 | 970 | 970 | 940 | 950 | -2.06% | 9,800 | - | -1.25% | - | - |
| 03/15 | 970 | 1,010 | 960 | 970 | 0% | 22,400 | - | +0.73% | - | - |
| 03/14 | 990 | 990 | 950 | 970 | +2.11% | 26,700 | - | +0.73% | - | - |
| 03/13 | 960 | 980 | 950 | 950 | -2.06% | 11,700 | - | -1.45% | - | - |
| 03/12 | 970 | 980 | 950 | 970 | +1.04% | 10,800 | - | +0.52% | - | - |
| 03/09 | 960 | 970 | 950 | 960 | +1.05% | 9,200 | - | -0.62% | - | - |
| 03/08 | 960 | 960 | 940 | 950 | 0% | 6,800 | - | -1.86% | - | - |
| 03/07 | 950 | 960 | 930 | 950 | -2.06% | 9,100 | - | -2.26% | - | - |
| 03/06 | 960 | 970 | 950 | 970 | -1.02% | 9,500 | - | -0.41% | - | - |
| 03/05 | 990 | 1,000 | 960 | 980 | -2.97% | 10,800 | - | +0.31% | - | - |
| 03/02 | 960 | 1,010 | 950 | 1,010 | +7.45% | 35,200 | - | +3.06% | - | - |
| 03/01 | 1,010 | 1,110 | 940 | 940 | -6% | 103,600 | - | -4.18% | - | - |
| 02/29 | 950 | 1,030 | 950 | 1,000 | +5.26% | 49,100 | - | +1.63% | - | - |
| 02/28 | 980 | 980 | 930 | 950 | -3.06% | 7,000 | - | -3.46% | - | - |
| 02/27 | 990 | 990 | 980 | 980 | -1.01% | 1,900 | - | -0.41% | - | - |
| 02/24 | 1,020 | 1,020 | 970 | 990 | -2.94% | 9,200 | - | +0.61% | - | - |
| 02/23 | 990 | 1,040 | 960 | 1,020 | +3.03% | 10,900 | - | +3.76% | - | - |
| 02/22 | 940 | 990 | 940 | 990 | +5.32% | 6,500 | - | +0.92% | - | - |
| 02/21 | 920 | 940 | 920 | 940 | +1.08% | 1,500 | - | -3.98% | - | - |
| 02/20 | 950 | 950 | 930 | 930 | 0% | 3,000 | - | -5.1% | - | - |
| 02/17 | 930 | 950 | 930 | 930 | 0% | 3,700 | - | -4.71% | - | - |
| 02/16 | 940 | 940 | 930 | 930 | 0% | 2,100 | - | -4.52% | - | - |
| 02/15 | 930 | 930 | 920 | 930 | 0% | 3,700 | - | -4.12% | - | - |
| 02/14 | 940 | 940 | 920 | 930 | -2.11% | 3,400 | - | -3.93% | - | - |
| 02/13 | 970 | 970 | 940 | 950 | -3.06% | 6,000 | - | -1.86% | - | - |
| 02/10 | 980 | 980 | 960 | 980 | 0% | 3,000 | - | +1.45% | - | - |
| 02/09 | 1,010 | 1,010 | 970 | 980 | -1.01% | 5,600 | - | +1.98% | - | - |
| 02/08 | 980 | 1,000 | 980 | 990 | +1.02% | 3,300 | - | +3.45% | - | - |
| 02/07 | 1,000 | 1,000 | 980 | 980 | 0% | 2,800 | - | +3.05% | - | - |
| 02/06 | 1,000 | 1,010 | 950 | 980 | -4.85% | 17,900 | - | +3.81% | - | - |
| 02/03 | 1,020 | 1,040 | 1,010 | 1,030 | 0% | 4,800 | - | +10.04% | - | - |
| 02/02 | 1,020 | 1,050 | 1,020 | 1,030 | +0.98% | 5,700 | - | +11.11% | - | - |
| 02/01 | 1,020 | 1,040 | 1,020 | 1,020 | -0.97% | 5,000 | - | +11.23% | - | - |
| 01/31 | 1,040 | 1,050 | 1,020 | 1,030 | -2.83% | 9,400 | - | +13.44% | - | - |
| 01/30 | 1,040 | 1,080 | 1,020 | 1,060 | +2.91% | 25,300 | - | +17.78% | - | - |
| 01/27 | 1,040 | 1,160 | 1,010 | 1,030 | +0.98% | 150,100 | - | +15.73% | - | - |
| 01/26 | 990 | 1,020 | 990 | 1,020 | +3.03% | 46,500 | - | +15.78% | - | - |
| 01/25 | 960 | 990 | 960 | 990 | +2.06% | 21,300 | - | +13.27% | - | - |
| 01/24 | 990 | 990 | 940 | 970 | 0% | 15,400 | - | +11.49% | - | - |
| 01/23 | 970 | 990 | 960 | 970 | 0% | 7,900 | - | +11.37% | - | - |
| 01/20 | 960 | 970 | 930 | 970 | +1.04% | 14,600 | - | +11.37% | - | - |
| 01/19 | 1,000 | 1,040 | 960 | 960 | +1.05% | 68,400 | - | +10.09% | - | - |
| 01/18 | 950 | 980 | 930 | 950 | 0% | 26,400 | - | +8.7% | - | - |
| 01/17 | 850 | 960 | 850 | 950 | +11.76% | 48,500 | - | +8.7% | - | - |
| 01/16 | 860 | 860 | 840 | 850 | -2.3% | 2,500 | - | -2.97% | - | - |
| 01/13 | 830 | 870 | 830 | 870 | +3.57% | 7,700 | - | -0.8% | - | - |
| 01/12 | 850 | 860 | 840 | 840 | -3.45% | 4,300 | - | -4.33% | - | - |
| 01/11 | 920 | 930 | 790 | 870 | -5.43% | 24,500 | - | -1.02% | - | - |
| 01/10 | 900 | 940 | 890 | 920 | +2.22% | 5,700 | - | +4.55% | - | - |
| 01/06 | 860 | 930 | 860 | 900 | +3.45% | 18,100 | - | +2.51% | - | - |
| 01/05 | 850 | 910 | 850 | 870 | -1.14% | 6,900 | - | -0.91% | - | - |
| 01/04 | 860 | 900 | 850 | 880 | +4.76% | 11,100 | - | -0.34% | - | - |
| 2011 |
| 12/30 | 800 | 970 | 790 | 840 | +6.33% | 51,300 | - | -5.19% | - | - |
| 12/29 | 800 | 800 | 780 | 790 | +1.28% | 1,700 | - | -12.03% | - | - |
| 12/28 | 800 | 800 | 780 | 780 | -3.7% | 3,800 | - | -13.43% | - | - |
| 12/27 | 790 | 810 | 780 | 810 | +3.85% | 4,200 | - | -9.6% | - | - |
| 12/26 | 810 | 810 | 780 | 780 | -3.7% | 4,700 | - | -12.46% | - | - |
| 12/22 | 820 | 830 | 810 | 810 | 0% | 2,900 | - | -8.78% | - | - |
| 12/21 | 830 | 830 | 800 | 810 | -1.22% | 5,200 | - | -8.37% | - | - |
| 12/20 | 790 | 830 | 780 | 820 | +2.5% | 8,100 | - | -6.82% | - | - |
| 12/19 | 840 | 840 | 790 | 800 | -5.88% | 14,400 | - | -8.68% | - | - |
| 12/16 | 900 | 900 | 840 | 850 | -5.56% | 13,400 | - | -2.41% | - | - |
| 12/15 | 980 | 980 | 890 | 900 | -8.16% | 12,700 | - | +4.17% | - | - |
| 12/14 | 980 | 1,000 | 960 | 980 | 0% | 6,500 | - | +14.49% | - | - |
| 12/13 | 990 | 1,000 | 970 | 980 | -1.01% | 8,400 | - | +15.98% | - | - |
| 12/12 | 1,050 | 1,060 | 990 | 990 | -2.94% | 29,300 | - | +18.42% | - | - |
| 12/09 | 940 | 1,030 | 940 | 1,020 | +7.37% | 63,200 | - | +23.79% | - | - |
| 12/08 | 960 | 960 | 930 | 950 | -4.04% | 16,600 | - | +17% | - | - |
| 12/07 | 880 | 1,010 | 880 | 990 | +13.79% | 99,900 | - | +23.13% | - | - |
| 12/06 | 880 | 900 | 860 | 870 | -2.25% | 19,200 | - | +9.57% | - | - |
| 12/05 | 900 | 900 | 870 | 890 | +1.14% | 11,900 | - | +12.94% | - | - |
| 12/02 | 930 | 930 | 880 | 880 | 0% | 43,100 | - | +12.53% | - | - |
| 12/01 | 870 | 910 | 860 | 880 | +1.15% | 37,500 | - | +13.4% | - | - |
| 11/30 | 920 | 930 | 860 | 870 | -4.4% | 53,400 | - | +12.84% | - | - |
| 11/29 | 990 | 990 | 910 | 910 | -9% | 44,100 | - | +18.8% | - | - |
| 11/28 | 1,030 | 1,100 | 910 | 1,000 | +5.26% | 152,600 | - | +31.75% | - | - |
| 11/25 | 1,200 | 1,310 | 930 | 950 | -17.39% | 254,500 | - | +27.01% | - | - |
| 11/24 | 1,000 | 1,150 | 900 | 1,150 | +35.29% | 277,100 | - | +55.2% | - | - |
| 11/22 | 670 | 920 | 670 | 850 | +26.87% | 81,300 | - | +17.24% | - | - |
| 11/21 | 680 | 680 | 670 | 670 | -1.47% | 1,100 | - | -7.07% | - | - |
| 11/18 | 690 | 690 | 680 | 680 | -1.45% | 300 | - | -5.95% | - | - |
| 11/17 | 710 | 710 | 690 | 690 | -2.82% | 1,600 | - | -4.83% | - | - |
| 11/16 | 720 | 720 | 710 | 710 | -2.74% | 900 | - | -2.07% | - | - |
| 11/15 | 700 | 730 | 700 | 730 | +4.29% | 2,900 | - | +0.69% | - | - |
| 11/14 | 690 | 700 | 690 | 700 | +2.94% | 3,300 | - | -3.05% | - | - |
| 11/11 | 670 | 680 | 670 | 680 | 0% | 800 | - | -5.82% | - | - |
| 11/10 | 690 | 690 | 680 | 680 | -2.86% | 1,200 | - | -5.82% | - | - |
| 11/09 | 710 | 710 | 680 | 700 | -1.41% | 3,300 | - | -3.18% | - | - |
| 11/08 | 730 | 730 | 700 | 710 | -4.05% | 5,500 | - | -1.93% | - | - |
| 11/07 | 710 | 740 | 700 | 740 | +4.23% | 6,400 | - | +2.21% | - | - |
| 11/04 | 720 | 720 | 710 | 710 | -1.39% | 1,000 | - | -1.66% | - | - |
