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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2012 |
| 03/30 | 1,085 | 1,085 | 1,075 | 1,080 | -0.46% | 1,041,400 | - | -0.46% | - | - |
| 03/29 | 1,075 | 1,090 | 1,075 | 1,085 | 0% | 928,600 | - | 0% | - | - |
| 03/28 | 1,090 | 1,095 | 1,075 | 1,085 | -1.81% | 1,112,000 | - | +0.09% | - | - |
| 03/27 | 1,105 | 1,105 | 1,100 | 1,105 | +1.84% | 812,000 | - | +2.13% | - | - |
| 03/26 | 1,085 | 1,095 | 1,085 | 1,085 | 0% | 908,200 | - | +0.65% | - | - |
| 03/23 | 1,100 | 1,100 | 1,080 | 1,085 | -1.36% | 619,000 | - | +0.74% | - | - |
| 03/22 | 1,105 | 1,105 | 1,090 | 1,100 | 0% | 715,600 | - | +2.33% | - | - |
| 03/21 | 1,095 | 1,105 | 1,090 | 1,100 | +0.92% | 1,219,600 | - | +2.42% | - | - |
| 03/19 | 1,090 | 1,095 | 1,085 | 1,090 | 0% | 546,600 | - | +1.68% | - | - |
| 03/16 | 1,100 | 1,100 | 1,085 | 1,090 | -0.91% | 1,094,600 | - | +1.77% | - | - |
| 03/15 | 1,110 | 1,115 | 1,090 | 1,100 | -0.9% | 1,275,600 | - | +2.9% | - | - |
| 03/14 | 1,110 | 1,115 | 1,100 | 1,110 | +1.37% | 998,400 | - | +4.03% | - | - |
| 03/13 | 1,095 | 1,110 | 1,090 | 1,095 | -0.45% | 716,000 | - | +2.82% | - | - |
| 03/12 | 1,105 | 1,110 | 1,095 | 1,100 | 0% | 1,007,000 | - | +3.29% | - | - |
| 03/09 | 1,110 | 1,110 | 1,095 | 1,100 | +0.46% | 1,628,400 | - | +3.48% | - | - |
| 03/08 | 1,090 | 1,100 | 1,085 | 1,095 | +0.92% | 1,165,800 | - | +3.11% | - | - |
| 03/07 | 1,090 | 1,100 | 1,075 | 1,085 | -1.36% | 1,183,200 | - | +2.36% | - | - |
| 03/06 | 1,080 | 1,110 | 1,075 | 1,100 | +2.33% | 2,929,200 | - | +3.77% | - | - |
| 03/05 | 1,070 | 1,085 | 1,070 | 1,075 | 0% | 1,624,400 | - | +1.61% | - | - |
| 03/02 | 1,060 | 1,075 | 1,060 | 1,075 | +1.9% | 1,018,200 | - | +1.7% | - | - |
| 03/01 | 1,075 | 1,080 | 1,055 | 1,055 | -1.86% | 1,158,400 | - | -0.09% | - | - |
| 02/29 | 1,060 | 1,080 | 1,050 | 1,075 | +2.38% | 2,352,800 | - | +1.8% | - | - |
| 02/28 | 1,040 | 1,050 | 1,035 | 1,050 | 0% | 1,004,200 | - | -0.57% | - | - |
| 02/27 | 1,065 | 1,070 | 1,045 | 1,050 | -1.41% | 2,345,000 | - | -0.66% | - | - |
| 02/24 | 1,075 | 1,075 | 1,060 | 1,065 | -0.47% | 1,045,200 | - | +0.57% | - | - |
| 02/23 | 1,065 | 1,070 | 1,050 | 1,070 | +1.42% | 1,198,800 | - | +1.04% | - | - |
| 02/22 | 1,040 | 1,065 | 1,030 | 1,055 | +2.43% | 1,790,200 | - | -0.38% | - | - |
| 02/21 | 1,015 | 1,040 | 1,010 | 1,030 | +0.98% | 2,143,200 | - | -2.83% | - | - |
| 02/20 | 1,040 | 1,045 | 1,015 | 1,020 | -2.39% | 1,896,800 | - | -3.95% | - | - |
| 02/17 | 1,060 | 1,065 | 1,045 | 1,045 | -0.95% | 845,200 | - | -1.6% | - | - |
| 02/16 | 1,060 | 1,060 | 1,050 | 1,055 | 0% | 1,112,600 | - | -0.57% | - | - |
| 02/15 | 1,060 | 1,065 | 1,055 | 1,055 | +0.48% | 1,404,800 | - | -0.47% | - | - |
| 02/14 | 1,060 | 1,060 | 1,045 | 1,050 | -1.41% | 1,724,000 | - | -0.85% | - | - |
| 02/13 | 1,060 | 1,070 | 1,050 | 1,065 | +0.47% | 1,334,400 | - | +0.76% | - | - |
| 02/10 | 1,050 | 1,070 | 1,040 | 1,060 | +0.95% | 2,094,400 | - | +0.57% | - | - |
| 02/09 | 1,060 | 1,060 | 1,035 | 1,050 | +0.48% | 2,446,400 | - | -0.1% | - | - |
| 02/08 | 1,080 | 1,085 | 1,045 | 1,045 | -4.13% | 3,074,400 | - | -0.38% | - | - |
| 02/07 | 1,070 | 1,090 | 1,065 | 1,090 | +2.35% | 1,489,800 | - | +4.21% | - | - |
| 02/06 | 1,075 | 1,085 | 1,065 | 1,065 | +0.47% | 797,200 | - | +2.31% | - | - |
| 02/03 | 1,065 | 1,085 | 1,060 | 1,060 | -0.47% | 1,262,400 | - | +2.22% | - | - |
| 02/02 | 1,070 | 1,080 | 1,065 | 1,065 | -0.47% | 502,400 | - | +3.1% | - | - |
| 02/01 | 1,055 | 1,075 | 1,055 | 1,070 | +1.42% | 1,105,400 | - | +4.09% | - | - |
| 01/31 | 1,050 | 1,060 | 1,045 | 1,055 | +0.48% | 936,600 | - | +3.03% | - | - |
| 01/30 | 1,055 | 1,065 | 1,045 | 1,050 | -0.47% | 814,400 | - | +2.84% | - | - |
| 01/27 | 1,050 | 1,060 | 1,050 | 1,055 | -0.47% | 759,400 | - | +3.74% | - | - |
| 01/26 | 1,055 | 1,065 | 1,050 | 1,060 | 0% | 1,283,800 | - | +4.74% | - | - |
| 01/25 | 1,090 | 1,090 | 1,055 | 1,060 | -2.3% | 2,660,800 | - | +5.16% | - | - |
| 01/24 | 1,085 | 1,095 | 1,075 | 1,085 | 0% | 919,400 | - | +7.96% | - | - |
| 01/23 | 1,065 | 1,090 | 1,065 | 1,085 | +1.4% | 1,133,000 | - | +8.5% | - | - |
| 01/20 | 1,075 | 1,115 | 1,050 | 1,070 | 0% | 3,254,200 | - | +7.43% | - | - |
| 01/19 | 1,075 | 1,080 | 1,065 | 1,070 | -0.47% | 1,331,000 | - | +7.65% | - | - |
| 01/18 | 1,080 | 1,095 | 1,075 | 1,075 | -1.38% | 2,015,200 | - | +8.37% | - | - |
| 01/17 | 1,040 | 1,095 | 1,040 | 1,090 | +5.83% | 2,484,200 | - | +10.1% | - | - |
| 01/16 | 1,015 | 1,030 | 1,000 | 1,030 | +0.98% | 1,041,200 | - | +4.25% | - | - |
| 01/13 | 1,025 | 1,030 | 1,015 | 1,020 | 0% | 862,400 | - | +3.34% | - | - |
| 01/12 | 1,025 | 1,025 | 1,015 | 1,020 | -0.49% | 585,200 | - | +3.24% | - | - |
| 01/11 | 1,015 | 1,030 | 1,010 | 1,025 | +0.99% | 867,400 | - | +3.74% | - | - |
| 01/10 | 1,000 | 1,025 | 995 | 1,015 | +2.53% | 1,089,200 | - | +2.94% | - | - |
| 01/06 | 980 | 1,005 | 980 | 990 | +0.51% | 1,617,200 | - | +0.51% | - | - |
| 01/05 | 985 | 985 | 970 | 985 | 0% | 649,600 | - | 0% | - | - |
| 01/04 | 985 | 990 | 980 | 985 | +1.03% | 483,800 | - | 0% | - | - |
| 2011 |
| 12/30 | 970 | 975 | 965 | 975 | +1.56% | 493,800 | - | -1.12% | - | - |
| 12/29 | 970 | 970 | 960 | 960 | 0% | 342,000 | - | -2.74% | - | - |
| 12/28 | 970 | 975 | 960 | 960 | -1.03% | 441,400 | - | -2.93% | - | - |
| 12/27 | 955 | 975 | 955 | 970 | +2.11% | 981,800 | - | -2.22% | - | - |
| 12/26 | 960 | 960 | 945 | 950 | -0.52% | 348,000 | - | -4.43% | - | - |
| 12/22 | 965 | 965 | 950 | 955 | -2.05% | 741,200 | - | -4.31% | - | - |
| 12/21 | 965 | 980 | 960 | 975 | +1.56% | 966,000 | - | -2.6% | - | - |
| 12/20 | 940 | 965 | 940 | 960 | +2.13% | 1,130,600 | - | -4.38% | - | - |
| 12/19 | 950 | 955 | 935 | 940 | -2.08% | 980,000 | - | -6.65% | - | - |
| 12/16 | 960 | 970 | 955 | 960 | -0.52% | 1,068,400 | - | -5.23% | - | - |
| 12/15 | 965 | 970 | 950 | 965 | -0.52% | 1,200,400 | - | -5.11% | - | - |
| 12/14 | 980 | 980 | 965 | 970 | -1.52% | 1,142,400 | - | -5.09% | - | - |
| 12/13 | 1,000 | 1,005 | 975 | 985 | -2.96% | 2,022,400 | - | -4% | - | - |
| 12/12 | 1,035 | 1,035 | 1,010 | 1,015 | -0.98% | 903,200 | - | -1.46% | - | - |
| 12/09 | 1,020 | 1,030 | 1,015 | 1,025 | 0% | 1,594,000 | - | -0.68% | - | - |
| 12/08 | 1,030 | 1,040 | 1,025 | 1,025 | -1.44% | 896,400 | - | -0.77% | - | - |
| 12/07 | 1,015 | 1,045 | 1,010 | 1,040 | +2.46% | 1,728,000 | - | +0.58% | - | - |
| 12/06 | 1,020 | 1,030 | 1,010 | 1,015 | -0.98% | 734,800 | - | -1.93% | - | - |
| 12/05 | 1,020 | 1,040 | 1,020 | 1,025 | +0.49% | 1,565,600 | - | -1.16% | - | - |
| 12/02 | 1,005 | 1,025 | 1,000 | 1,020 | +2.51% | 1,457,000 | - | -1.73% | - | - |
| 12/01 | 1,010 | 1,015 | 990 | 995 | +1.02% | 1,185,600 | - | -4.23% | - | - |
| 11/30 | 995 | 1,005 | 980 | 985 | -1.01% | 1,620,800 | - | -5.38% | - | - |
| 11/29 | 990 | 1,005 | 980 | 995 | +1.02% | 1,379,200 | - | -4.69% | - | - |
| 11/28 | 1,000 | 1,005 | 980 | 985 | -1.5% | 1,049,000 | - | -5.83% | - | - |
| 11/25 | 1,010 | 1,010 | 990 | 1,000 | 0% | 1,030,200 | - | -4.67% | - | - |
| 11/24 | 995 | 1,005 | 995 | 1,000 | -1.48% | 767,800 | - | -4.85% | - | - |
| 11/22 | 1,005 | 1,015 | 1,000 | 1,015 | -0.49% | 811,000 | - | -3.61% | - | - |
| 11/21 | 1,025 | 1,025 | 1,000 | 1,020 | -1.45% | 1,290,800 | - | -3.41% | - | - |
| 11/18 | 1,035 | 1,045 | 1,030 | 1,035 | -0.96% | 940,800 | - | -2.17% | - | - |
| 11/17 | 1,035 | 1,055 | 1,025 | 1,045 | +0.97% | 776,200 | - | -1.42% | - | - |
| 11/16 | 1,035 | 1,050 | 1,025 | 1,035 | 0% | 755,200 | - | -2.63% | - | - |
| 11/15 | 1,050 | 1,065 | 1,035 | 1,035 | -1.9% | 635,200 | - | -3% | - | - |
| 11/14 | 1,075 | 1,080 | 1,055 | 1,055 | -1.4% | 495,000 | - | -1.4% | - | - |
| 11/11 | 1,080 | 1,080 | 1,055 | 1,070 | 0% | 1,055,400 | - | -0.19% | - | - |
| 11/10 | 1,065 | 1,085 | 1,060 | 1,070 | -1.83% | 1,030,800 | - | -0.28% | - | - |
| 11/09 | 1,075 | 1,095 | 1,065 | 1,090 | +2.83% | 1,001,600 | - | +1.3% | - | - |
| 11/08 | 1,090 | 1,095 | 1,055 | 1,060 | -2.75% | 818,000 | - | -1.67% | - | - |
| 11/07 | 1,070 | 1,100 | 1,070 | 1,090 | +1.4% | 930,600 | - | +1.11% | - | - |
| 11/04 | 1,055 | 1,080 | 1,050 | 1,075 | +2.38% | 922,800 | - | -0.28% | - | - |
