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 | 1,960 | 1,990 | 1,950 | 1,980 | +1.02% | 48,400 | - | -2.46% | - | - |
| 03/29 | 1,970 | 1,980 | 1,950 | 1,960 | -0.51% | 34,100 | - | -3.45% | - | - |
| 03/28 | 2,000 | 2,000 | 1,950 | 1,970 | -6.19% | 150,300 | - | -3% | - | - |
| 03/27 | 2,090 | 2,100 | 2,080 | 2,100 | +0.96% | 134,100 | - | +3.35% | - | - |
| 03/26 | 2,080 | 2,100 | 2,080 | 2,080 | 0% | 54,800 | - | +2.56% | - | - |
| 03/23 | 2,070 | 2,100 | 2,070 | 2,080 | +0.48% | 80,100 | - | +2.77% | - | - |
| 03/22 | 2,070 | 2,080 | 2,070 | 2,070 | 0% | 16,500 | - | +2.48% | - | - |
| 03/21 | 2,060 | 2,080 | 2,060 | 2,070 | +0.49% | 29,200 | - | +2.73% | - | - |
| 03/19 | 2,050 | 2,070 | 2,050 | 2,060 | +0.49% | 20,500 | - | +2.49% | - | - |
| 03/16 | 2,050 | 2,060 | 2,050 | 2,050 | 0% | 32,000 | - | +2.24% | - | - |
| 03/15 | 2,050 | 2,050 | 2,040 | 2,050 | +0.49% | 28,500 | - | +2.5% | - | - |
| 03/14 | 2,060 | 2,070 | 2,040 | 2,040 | -0.49% | 25,400 | - | +2.31% | - | - |
| 03/13 | 2,070 | 2,070 | 2,050 | 2,050 | -0.49% | 33,200 | - | +3.12% | - | - |
| 03/12 | 2,060 | 2,070 | 2,050 | 2,060 | +0.49% | 21,600 | - | +3.99% | - | - |
| 03/09 | 2,050 | 2,060 | 2,040 | 2,050 | +1.49% | 41,300 | - | +3.8% | - | - |
| 03/08 | 2,030 | 2,030 | 2,020 | 2,020 | -0.49% | 12,900 | - | +2.64% | - | - |
| 03/07 | 2,010 | 2,030 | 2,000 | 2,030 | 0% | 24,500 | - | +3.41% | - | - |
| 03/06 | 2,030 | 2,040 | 2,020 | 2,030 | +0.5% | 12,600 | - | +3.73% | - | - |
| 03/05 | 2,040 | 2,060 | 1,990 | 2,020 | 0% | 71,100 | - | +3.59% | - | - |
| 03/02 | 1,990 | 2,030 | 1,980 | 2,020 | +2.02% | 40,100 | - | +4.02% | - | - |
| 03/01 | 1,990 | 2,010 | 1,970 | 1,980 | 0% | 35,400 | - | +2.33% | - | - |
| 02/29 | 2,000 | 2,020 | 1,980 | 1,980 | -1% | 49,900 | - | +2.64% | - | - |
| 02/28 | 1,990 | 2,000 | 1,990 | 2,000 | 0% | 17,600 | - | +3.95% | - | - |
| 02/27 | 2,010 | 2,010 | 1,990 | 2,000 | 0% | 20,900 | - | +4.28% | - | - |
| 02/24 | 1,990 | 2,020 | 1,990 | 2,000 | +0.5% | 52,900 | - | +4.6% | - | - |
| 02/23 | 1,990 | 2,010 | 1,990 | 1,990 | +0.51% | 52,800 | - | +4.41% | - | - |
| 02/22 | 1,990 | 2,000 | 1,980 | 1,980 | -0.5% | 22,200 | - | +4.27% | - | - |
| 02/21 | 1,990 | 2,010 | 1,980 | 1,990 | -1% | 36,400 | - | +5.07% | - | - |
| 02/20 | 1,990 | 2,010 | 1,980 | 2,010 | +1.52% | 54,000 | - | +6.52% | - | - |
| 02/17 | 1,980 | 1,980 | 1,960 | 1,980 | +0.51% | 52,900 | - | +5.38% | - | - |
| 02/16 | 1,950 | 1,990 | 1,940 | 1,970 | +1.55% | 71,300 | - | +5.24% | - | - |
| 02/15 | 1,940 | 1,970 | 1,930 | 1,940 | 0% | 82,600 | - | +4.02% | - | - |
| 02/14 | 1,940 | 1,950 | 1,920 | 1,940 | -0.51% | 34,000 | - | +4.3% | - | - |
| 02/13 | 1,920 | 1,950 | 1,920 | 1,950 | +2.09% | 38,800 | - | +5.18% | - | - |
| 02/10 | 1,910 | 1,930 | 1,900 | 1,910 | +0.53% | 38,600 | - | +3.35% | - | - |
| 02/09 | 1,910 | 1,910 | 1,890 | 1,900 | -0.52% | 17,100 | - | +3.09% | - | - |
| 02/08 | 1,870 | 1,910 | 1,870 | 1,910 | +2.14% | 26,900 | - | +3.86% | - | - |
| 02/07 | 1,900 | 1,900 | 1,870 | 1,870 | -1.58% | 20,500 | - | +1.96% | - | - |
| 02/06 | 1,910 | 1,910 | 1,880 | 1,900 | +1.06% | 30,600 | - | +3.83% | - | - |
| 02/03 | 1,900 | 1,900 | 1,880 | 1,880 | -1.05% | 19,800 | - | +3.07% | - | - |
| 02/02 | 1,870 | 1,900 | 1,870 | 1,900 | +1.6% | 34,900 | - | +4.4% | - | - |
| 02/01 | 1,880 | 1,890 | 1,860 | 1,870 | +1.08% | 19,500 | - | +3.09% | - | - |
| 01/31 | 1,850 | 1,860 | 1,840 | 1,850 | +0.54% | 11,500 | - | +2.21% | - | - |
| 01/30 | 1,850 | 1,850 | 1,830 | 1,840 | +0.55% | 10,800 | - | +1.88% | - | - |
| 01/27 | 1,840 | 1,850 | 1,830 | 1,830 | -0.54% | 11,200 | - | +1.5% | - | - |
| 01/26 | 1,860 | 1,860 | 1,820 | 1,840 | -1.08% | 24,800 | - | +2.22% | - | - |
| 01/25 | 1,850 | 1,860 | 1,840 | 1,860 | +1.09% | 18,500 | - | +3.56% | - | - |
| 01/24 | 1,860 | 1,860 | 1,830 | 1,840 | -0.54% | 24,700 | - | +2.68% | - | - |
| 01/23 | 1,850 | 1,860 | 1,850 | 1,850 | 0% | 22,700 | - | +3.35% | - | - |
| 01/20 | 1,840 | 1,850 | 1,830 | 1,850 | +1.65% | 27,500 | - | +3.53% | - | - |
| 01/19 | 1,830 | 1,840 | 1,820 | 1,820 | -1.09% | 15,400 | - | +1.96% | - | - |
| 01/18 | 1,820 | 1,840 | 1,820 | 1,840 | +1.1% | 14,100 | - | +3.25% | - | - |
| 01/17 | 1,830 | 1,830 | 1,810 | 1,820 | 0% | 11,100 | - | +2.3% | - | - |
| 01/16 | 1,800 | 1,820 | 1,790 | 1,820 | +0.55% | 14,700 | - | +2.42% | - | - |
| 01/13 | 1,790 | 1,810 | 1,790 | 1,810 | +1.12% | 7,100 | - | +1.97% | - | - |
| 01/12 | 1,800 | 1,810 | 1,790 | 1,790 | -0.56% | 13,900 | - | +0.96% | - | - |
| 01/11 | 1,820 | 1,820 | 1,800 | 1,800 | -0.55% | 7,700 | - | +1.58% | - | - |
| 01/10 | 1,790 | 1,810 | 1,790 | 1,810 | +1.69% | 9,100 | - | +2.26% | - | - |
| 01/06 | 1,800 | 1,800 | 1,780 | 1,780 | -0.56% | 12,000 | - | +0.74% | - | - |
| 01/05 | 1,810 | 1,810 | 1,790 | 1,790 | -0.56% | 13,800 | - | +1.3% | - | - |
| 01/04 | 1,800 | 1,810 | 1,790 | 1,800 | +1.12% | 14,700 | - | +1.93% | - | - |
| 2011 |
| 12/30 | 1,780 | 1,780 | 1,770 | 1,780 | +0.56% | 8,200 | - | +0.96% | - | - |
| 12/29 | 1,760 | 1,780 | 1,760 | 1,770 | +0.57% | 5,200 | - | +0.4% | - | - |
| 12/28 | 1,760 | 1,780 | 1,760 | 1,760 | -0.56% | 6,800 | - | -0.34% | - | - |
| 12/27 | 1,770 | 1,770 | 1,760 | 1,770 | 0% | 6,200 | - | 0% | - | - |
| 12/26 | 1,770 | 1,770 | 1,760 | 1,770 | +0.57% | 6,700 | - | -0.23% | - | - |
| 12/22 | 1,760 | 1,770 | 1,750 | 1,760 | 0% | 6,800 | - | -0.79% | - | - |
| 12/21 | 1,770 | 1,770 | 1,750 | 1,760 | 0% | 8,200 | - | -0.79% | - | - |
| 12/20 | 1,750 | 1,760 | 1,740 | 1,760 | +0.57% | 11,000 | - | -0.73% | - | - |
| 12/19 | 1,760 | 1,770 | 1,740 | 1,750 | 0% | 15,800 | - | -1.3% | - | - |
| 12/16 | 1,770 | 1,770 | 1,750 | 1,750 | 0% | 11,500 | - | -1.3% | - | - |
| 12/15 | 1,780 | 1,780 | 1,750 | 1,750 | -1.69% | 13,300 | - | -1.24% | - | - |
| 12/14 | 1,790 | 1,800 | 1,780 | 1,780 | -0.56% | 21,900 | - | +0.45% | - | - |
| 12/13 | 1,780 | 1,790 | 1,780 | 1,790 | 0% | 12,500 | - | +1.07% | - | - |
| 12/12 | 1,770 | 1,840 | 1,770 | 1,790 | +1.7% | 37,100 | - | +1.13% | - | - |
| 12/09 | 1,750 | 1,770 | 1,750 | 1,760 | 0% | 21,200 | - | -0.45% | - | - |
| 12/08 | 1,780 | 1,780 | 1,760 | 1,760 | -0.56% | 9,500 | - | -0.4% | - | - |
| 12/07 | 1,770 | 1,780 | 1,750 | 1,770 | +0.57% | 12,000 | - | +0.17% | - | - |
| 12/06 | 1,780 | 1,790 | 1,760 | 1,760 | -0.56% | 14,600 | - | -0.4% | - | - |
| 12/05 | 1,780 | 1,790 | 1,770 | 1,770 | +0.57% | 11,400 | - | +0.11% | - | - |
| 12/02 | 1,780 | 1,780 | 1,760 | 1,760 | +1.15% | 10,800 | - | -0.45% | - | - |
| 12/01 | 1,750 | 1,760 | 1,740 | 1,740 | -0.57% | 21,500 | - | -1.58% | - | - |
| 11/30 | 1,760 | 1,780 | 1,740 | 1,750 | -1.69% | 20,700 | - | -1.02% | - | - |
| 11/29 | 1,770 | 1,780 | 1,750 | 1,780 | +1.14% | 16,100 | - | +0.56% | - | - |
| 11/28 | 1,740 | 1,760 | 1,740 | 1,760 | +1.73% | 11,700 | - | -0.51% | - | - |
| 11/25 | 1,790 | 1,790 | 1,730 | 1,730 | -2.81% | 36,400 | - | -2.2% | - | - |
| 11/24 | 1,820 | 1,850 | 1,780 | 1,780 | -2.73% | 45,100 | - | +0.56% | - | - |
| 11/22 | 1,850 | 1,930 | 1,820 | 1,830 | -2.14% | 141,400 | - | +3.39% | - | - |
| 11/21 | 1,850 | 1,870 | 1,820 | 1,870 | 0% | 48,200 | - | +5.83% | - | - |
| 11/18 | 1,780 | 1,870 | 1,760 | 1,870 | +5.06% | 80,200 | - | +6.07% | - | - |
| 11/17 | 1,730 | 1,780 | 1,730 | 1,780 | +2.3% | 10,500 | - | +1.19% | - | - |
| 11/16 | 1,750 | 1,750 | 1,730 | 1,740 | -0.57% | 5,200 | - | -1.02% | - | - |
| 11/15 | 1,750 | 1,760 | 1,750 | 1,750 | 0% | 4,000 | - | -0.57% | - | - |
| 11/14 | 1,760 | 1,760 | 1,750 | 1,750 | 0% | 3,500 | - | -0.68% | - | - |
| 11/11 | 1,740 | 1,750 | 1,730 | 1,750 | +0.57% | 6,100 | - | -0.68% | - | - |
| 11/10 | 1,730 | 1,740 | 1,730 | 1,740 | -0.57% | 5,400 | - | -1.3% | - | - |
| 11/09 | 1,750 | 1,750 | 1,730 | 1,750 | +0.57% | 6,800 | - | -0.85% | - | - |
| 11/08 | 1,750 | 1,770 | 1,740 | 1,740 | -1.14% | 8,700 | - | -1.53% | - | - |
| 11/07 | 1,750 | 1,760 | 1,730 | 1,760 | +0.57% | 6,500 | - | -0.62% | - | - |
| 11/04 | 1,740 | 1,750 | 1,720 | 1,750 | +0.57% | 13,600 | - | -1.35% | - | - |
