株価チャート
2011/11/01～2012/03/30
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 | 2,460 | 2,470 | 2,440 | 2,450 | +0.41% | 4,700 | - | +21.11% | - | - |
| 03/29 | 2,320 | 2,440 | 2,320 | 2,440 | +7.02% | 5,400 | - | +22.12% | - | - |
| 03/28 | 2,370 | 2,370 | 2,280 | 2,280 | -3.39% | 4,200 | - | +15.38% | - | - |
| 03/27 | 2,450 | 2,500 | 2,360 | 2,360 | -3.67% | 7,700 | - | +20.53% | - | - |
| 03/26 | 2,480 | 2,490 | 2,370 | 2,450 | 0% | 9,700 | - | +26.68% | - | - |
| 03/23 | 2,490 | 2,500 | 2,380 | 2,450 | -4.3% | 16,500 | - | +28.34% | - | - |
| 03/22 | 2,510 | 2,800 | 2,490 | 2,560 | +24.27% | 133,100 | - | +35.74% | - | - |
| 03/21 | 2,100 | 2,100 | 2,030 | 2,060 | -1.9% | 1,100 | - | +10.81% | - | - |
| 03/19 | 2,090 | 2,100 | 2,060 | 2,100 | 0% | 1,300 | - | +13.33% | - | - |
| 03/16 | 2,010 | 2,100 | 2,010 | 2,100 | +3.96% | 3,400 | - | +13.88% | - | - |
| 03/15 | 2,140 | 2,140 | 1,860 | 2,020 | -5.61% | 5,900 | - | +9.78% | - | - |
| 03/14 | 2,190 | 2,240 | 2,140 | 2,140 | +0.47% | 12,600 | - | +16.56% | - | - |
| 03/13 | 2,040 | 2,190 | 2,000 | 2,130 | +9.23% | 12,700 | - | +16.65% | - | - |
| 03/12 | 1,900 | 2,050 | 1,860 | 1,950 | +11.43% | 17,500 | - | +7.38% | - | - |
| 03/09 | 1,770 | 1,800 | 1,700 | 1,750 | +3.55% | 2,300 | - | -3.42% | - | - |
| 03/08 | 1,680 | 1,690 | 1,650 | 1,690 | +1.81% | 1,700 | - | -6.99% | - | - |
| 03/07 | 1,670 | 1,700 | 1,640 | 1,660 | +2.47% | 1,800 | - | -8.84% | - | - |
| 03/06 | 1,690 | 1,690 | 1,590 | 1,620 | -4.71% | 5,400 | - | -11.28% | - | - |
| 03/05 | 1,790 | 1,790 | 1,650 | 1,700 | -2.86% | 5,400 | - | -7.26% | - | - |
| 03/02 | 1,780 | 1,780 | 1,650 | 1,750 | -0.57% | 8,500 | - | -4.74% | - | - |
| 03/01 | 1,740 | 1,760 | 1,680 | 1,760 | 0% | 2,900 | - | -4.45% | - | - |
| 02/29 | 1,800 | 1,800 | 1,760 | 1,760 | -2.22% | 1,100 | - | -4.66% | - | - |
| 02/28 | 1,810 | 1,810 | 1,760 | 1,800 | +0.56% | 900 | - | -2.76% | - | - |
| 02/27 | 1,800 | 1,800 | 1,760 | 1,790 | -0.56% | 1,400 | - | -3.61% | - | - |
| 02/24 | 1,870 | 1,870 | 1,800 | 1,800 | -2.17% | 1,000 | - | -3.23% | - | - |
| 02/23 | 1,840 | 1,870 | 1,830 | 1,840 | -2.65% | 1,700 | - | -1.29% | - | - |
| 02/22 | 1,790 | 1,890 | 1,790 | 1,890 | +3.85% | 700 | - | +1.23% | - | - |
| 02/21 | 1,750 | 1,820 | 1,720 | 1,820 | +4% | 900 | - | -2.47% | - | - |
| 02/20 | 1,810 | 1,820 | 1,750 | 1,750 | -4.89% | 4,000 | - | -6.27% | - | - |
| 02/17 | 1,870 | 1,870 | 1,840 | 1,840 | -1.6% | 3,400 | - | -1.34% | - | - |
| 02/16 | 1,890 | 1,890 | 1,870 | 1,870 | -0.53% | 400 | - | +0.48% | - | - |
| 02/15 | 1,920 | 1,920 | 1,860 | 1,880 | -1.57% | 2,200 | - | +1.29% | - | - |
| 02/14 | 1,860 | 1,970 | 1,850 | 1,910 | +1.6% | 1,900 | - | +3.24% | - | - |
| 02/13 | 2,030 | 2,050 | 1,830 | 1,880 | -5.53% | 9,100 | - | +2.23% | - | - |
| 02/10 | 1,950 | 2,020 | 1,930 | 1,990 | +2.58% | 9,600 | - | +9.04% | - | - |
| 02/09 | 1,900 | 1,940 | 1,900 | 1,940 | +3.74% | 2,200 | - | +7.36% | - | - |
| 02/08 | 1,850 | 1,870 | 1,820 | 1,870 | -0.53% | 2,900 | - | +4.41% | - | - |
| 02/07 | 1,910 | 1,940 | 1,880 | 1,880 | +0.53% | 700 | - | +5.74% | - | - |
| 02/06 | 1,910 | 1,930 | 1,870 | 1,870 | +0.54% | 3,200 | - | +6.01% | - | - |
| 02/03 | 1,780 | 1,860 | 1,780 | 1,860 | +3.91% | 2,300 | - | +6.23% | - | - |
| 02/02 | 1,780 | 1,790 | 1,770 | 1,790 | +0.56% | 1,300 | - | +2.87% | - | - |
| 02/01 | 1,850 | 1,850 | 1,780 | 1,780 | -1.66% | 1,500 | - | +2.77% | - | - |
| 01/31 | 1,800 | 1,830 | 1,720 | 1,810 | +0.56% | 3,000 | - | +5.05% | - | - |
| 01/30 | 1,810 | 1,820 | 1,800 | 1,800 | -3.23% | 1,200 | - | +5.26% | - | - |
| 01/27 | 1,860 | 1,860 | 1,830 | 1,860 | 0% | 1,000 | - | +9.54% | - | - |
| 01/26 | 1,900 | 1,900 | 1,820 | 1,860 | -2.11% | 2,300 | - | +10.58% | - | - |
| 01/25 | 1,920 | 1,920 | 1,860 | 1,900 | -2.56% | 2,000 | - | +13.98% | - | - |
| 01/24 | 1,920 | 2,000 | 1,830 | 1,950 | +4.28% | 4,600 | - | +18.33% | - | - |
| 01/23 | 1,890 | 2,020 | 1,860 | 1,870 | -1.06% | 8,200 | - | +14.94% | - | - |
| 01/20 | 1,880 | 1,900 | 1,830 | 1,890 | -1.56% | 3,300 | - | +17.39% | - | - |
| 01/19 | 1,830 | 1,920 | 1,720 | 1,920 | +2.67% | 5,800 | - | +20.68% | - | - |
| 01/18 | 1,970 | 1,970 | 1,840 | 1,870 | +1.63% | 8,800 | - | +19.03% | - | - |
| 01/17 | 1,720 | 1,840 | 1,670 | 1,840 | +8.24% | 10,000 | - | +18.4% | - | - |
| 01/16 | 1,740 | 1,750 | 1,670 | 1,700 | -2.3% | 3,800 | - | +10.53% | - | - |
| 01/13 | 1,730 | 1,800 | 1,660 | 1,740 | -0.57% | 4,600 | - | +14.02% | - | - |
| 01/12 | 1,710 | 1,750 | 1,700 | 1,750 | +1.16% | 2,900 | - | +15.82% | - | - |
| 01/11 | 1,640 | 1,780 | 1,640 | 1,730 | +6.13% | 8,200 | - | +15.72% | - | - |
| 01/10 | 1,560 | 1,630 | 1,560 | 1,630 | +6.54% | 2,000 | - | +10.21% | - | - |
| 01/06 | 1,540 | 1,560 | 1,530 | 1,530 | -0.65% | 800 | - | +4.44% | - | - |
| 01/05 | 1,540 | 1,540 | 1,490 | 1,540 | 0% | 1,400 | - | +5.91% | - | - |
| 01/04 | 1,490 | 1,580 | 1,490 | 1,540 | +0.65% | 1,200 | - | +6.72% | - | - |
| 2011 |
| 12/30 | 1,600 | 1,600 | 1,500 | 1,530 | 0% | 1,200 | - | +6.77% | - | - |
| 12/29 | 1,570 | 1,570 | 1,530 | 1,530 | -1.92% | 1,300 | - | +7.44% | - | - |
| 12/28 | 1,550 | 1,560 | 1,550 | 1,560 | -0.64% | 600 | - | +10.48% | - | - |
| 12/27 | 1,600 | 1,600 | 1,560 | 1,570 | -1.88% | 1,800 | - | +12.3% | - | - |
| 12/26 | 1,590 | 1,600 | 1,570 | 1,600 | +3.23% | 1,800 | - | +15.03% | - | - |
| 12/22 | 1,510 | 1,550 | 1,510 | 1,550 | +4.73% | 600 | - | +12.16% | - | - |
| 12/21 | 1,540 | 1,550 | 1,480 | 1,480 | -2.63% | 1,100 | - | +7.79% | - | - |
| 12/20 | 1,460 | 1,520 | 1,460 | 1,520 | +4.11% | 700 | - | +11.19% | - | - |
| 12/19 | 1,510 | 1,510 | 1,460 | 1,460 | -1.35% | 1,900 | - | +7.35% | - | - |
| 12/16 | 1,430 | 1,500 | 1,430 | 1,480 | +4.96% | 6,500 | - | +9.14% | - | - |
| 12/15 | 1,430 | 1,430 | 1,410 | 1,410 | -1.4% | 800 | - | +4.6% | - | - |
| 12/14 | 1,450 | 1,450 | 1,400 | 1,430 | -1.38% | 1,300 | - | +6.56% | - | - |
| 12/13 | 1,410 | 1,450 | 1,390 | 1,450 | +2.84% | 1,300 | - | +8.37% | - | - |
| 12/12 | 1,390 | 1,440 | 1,390 | 1,410 | -0.7% | 1,500 | - | +5.54% | - | - |
| 12/09 | 1,430 | 1,430 | 1,410 | 1,420 | -1.39% | 1,300 | - | +6.69% | - | - |
| 12/08 | 1,420 | 1,450 | 1,420 | 1,440 | -0.69% | 1,400 | - | +8.93% | - | - |
| 12/06 | 1,400 | 1,450 | 1,400 | 1,450 | +3.57% | 2,500 | - | +10.52% | - | - |
| 12/05 | 1,390 | 1,450 | 1,390 | 1,400 | +2.19% | 2,400 | - | +7.53% | - | - |
| 12/02 | 1,370 | 1,370 | 1,360 | 1,370 | +1.48% | 1,900 | - | +6.04% | - | - |
| 12/01 | 1,360 | 1,370 | 1,350 | 1,350 | +2.27% | 1,600 | - | +5.3% | - | - |
| 11/30 | 1,290 | 1,350 | 1,290 | 1,320 | +3.13% | 1,300 | - | +3.61% | - | - |
| 11/28 | 1,270 | 1,280 | 1,270 | 1,280 | +0.79% | 700 | - | +0.95% | - | - |
| 11/25 | 1,240 | 1,270 | 1,240 | 1,270 | +0.79% | 300 | - | +0.63% | - | - |
| 11/24 | 1,260 | 1,260 | 1,260 | 1,260 | -1.56% | 300 | - | 0% | - | - |
| 11/22 | 1,260 | 1,280 | 1,210 | 1,280 | -1.54% | 2,100 | - | +1.83% | - | - |
| 11/21 | 1,230 | 1,300 | 1,230 | 1,300 | +5.69% | 1,300 | - | +3.67% | - | - |
| 11/18 | 1,230 | 1,280 | 1,230 | 1,230 | 0% | 1,900 | - | -1.6% | - | - |
| 11/17 | 1,310 | 1,310 | 1,200 | 1,230 | -10.87% | 6,700 | - | -1.44% | - | - |
| 11/16 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 100 | - | +10.93% | - | - |
| 11/15 | 1,310 | 1,380 | 1,310 | 1,380 | +3.76% | 1,700 | - | +11.47% | - | - |
| 11/14 | 1,360 | 1,360 | 1,310 | 1,330 | +0.76% | 1,600 | - | +8.04% | - | - |
| 11/11 | 1,390 | 1,480 | 1,320 | 1,320 | -2.94% | 2,600 | - | +7.76% | - | - |
| 11/10 | 1,360 | 1,500 | 1,360 | 1,360 | 0% | 5,200 | - | +11.57% | - | - |
| 11/09 | 1,270 | 1,360 | 1,270 | 1,360 | +7.09% | 1,200 | - | +12.12% | - | - |
| 11/08 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 200 | - | +5.39% | - | - |
| 11/07 | 1,310 | 1,310 | 1,240 | 1,270 | -3.05% | 700 | - | +5.66% | - | - |
| 11/04 | 1,400 | 1,400 | 1,310 | 1,310 | -6.43% | 900 | - | +9.44% | - | - |
| 11/02 | 1,200 | 1,450 | 1,200 | 1,400 | +8.53% | 5,400 | - | +17.35% | - | - |
| 11/01 | 1,260 | 1,290 | 1,240 | 1,290 | +7.5% | 1,000 | - | +8.68% | - | - |
