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 10→1 |
| 2012 |
| 03/30 | 1,110 | 1,110 | 1,090 | 1,090 | -0.91% | 47,400 | - | -2.42% | - | - |
| 03/29 | 1,110 | 1,110 | 1,090 | 1,100 | -0.9% | 52,100 | - | -1.7% | - | - |
| 03/28 | 1,100 | 1,110 | 1,090 | 1,110 | +1.83% | 37,300 | - | -0.89% | - | - |
| 03/27 | 1,100 | 1,110 | 1,090 | 1,090 | 0% | 47,700 | - | -2.77% | - | - |
| 03/26 | 1,110 | 1,120 | 1,090 | 1,090 | -1.8% | 120,100 | - | -2.85% | - | - |
| 03/23 | 1,110 | 1,120 | 1,110 | 1,110 | 0% | 20,800 | - | -1.25% | - | - |
| 03/22 | 1,140 | 1,140 | 1,110 | 1,110 | -1.77% | 51,600 | - | -1.33% | - | - |
| 03/21 | 1,120 | 1,150 | 1,120 | 1,130 | +0.89% | 206,400 | - | +0.27% | - | - |
| 03/19 | 1,120 | 1,140 | 1,110 | 1,120 | +0.9% | 79,300 | - | -0.62% | - | - |
| 03/16 | 1,120 | 1,130 | 1,110 | 1,110 | -0.89% | 35,200 | - | -1.6% | - | - |
| 03/15 | 1,160 | 1,160 | 1,110 | 1,120 | -2.61% | 86,500 | - | -0.97% | - | - |
| 03/14 | 1,130 | 1,150 | 1,130 | 1,150 | +2.68% | 119,300 | - | +1.41% | - | - |
| 03/13 | 1,130 | 1,140 | 1,120 | 1,120 | 0% | 67,700 | - | -1.41% | - | - |
| 03/12 | 1,130 | 1,140 | 1,120 | 1,120 | 0% | 27,600 | - | -1.75% | - | - |
| 03/09 | 1,140 | 1,140 | 1,120 | 1,120 | -1.75% | 64,700 | - | -2.1% | - | - |
| 03/08 | 1,130 | 1,140 | 1,120 | 1,140 | 0% | 71,500 | - | -0.52% | - | - |
| 03/07 | 1,120 | 1,140 | 1,120 | 1,140 | +0.88% | 86,800 | - | -0.7% | - | - |
| 03/06 | 1,120 | 1,140 | 1,110 | 1,130 | +1.8% | 115,100 | - | -1.82% | - | - |
| 03/05 | 1,090 | 1,120 | 1,080 | 1,110 | +1.83% | 125,900 | - | -3.65% | - | - |
| 03/02 | 1,080 | 1,090 | 1,070 | 1,090 | +0.93% | 116,000 | - | -5.55% | - | - |
| 03/01 | 1,120 | 1,130 | 1,080 | 1,080 | -4.42% | 92,900 | - | -6.57% | - | - |
| 02/29 | 1,140 | 1,150 | 1,120 | 1,130 | 0% | 127,500 | - | -2.5% | - | - |
| 02/28 | 1,130 | 1,140 | 1,120 | 1,130 | -0.88% | 58,800 | - | -2.67% | - | - |
| 02/27 | 1,150 | 1,150 | 1,130 | 1,140 | 0% | 79,300 | - | -1.98% | - | - |
| 02/24 | 1,130 | 1,150 | 1,130 | 1,140 | 0% | 79,600 | - | -2.15% | - | - |
| 02/23 | 1,140 | 1,140 | 1,120 | 1,140 | 0% | 43,500 | - | -2.23% | - | - |
| 02/22 | 1,130 | 1,140 | 1,120 | 1,140 | +0.88% | 107,600 | - | -2.4% | - | - |
| 02/21 | 1,090 | 1,140 | 1,080 | 1,130 | +2.73% | 171,500 | - | -3.42% | - | - |
| 02/20 | 1,140 | 1,140 | 1,080 | 1,100 | -3.51% | 191,600 | - | -6.3% | - | - |
| 02/17 | 1,140 | 1,150 | 1,130 | 1,140 | 0% | 80,100 | - | -3.06% | - | - |
| 02/16 | 1,160 | 1,170 | 1,130 | 1,140 | -1.72% | 102,700 | - | -3.06% | - | - |
| 02/15 | 1,160 | 1,160 | 1,140 | 1,160 | +1.75% | 86,000 | - | -1.28% | - | - |
| 02/14 | 1,130 | 1,140 | 1,110 | 1,140 | +0.88% | 85,600 | - | -2.9% | - | - |
| 02/13 | 1,160 | 1,170 | 1,130 | 1,130 | -5.83% | 204,300 | - | -3.75% | - | - |
| 02/10 | 1,200 | 1,210 | 1,190 | 1,200 | +0.84% | 188,200 | - | +2.56% | - | - |
| 02/09 | 1,210 | 1,220 | 1,180 | 1,190 | -1.65% | 143,700 | - | +2.23% | - | - |
| 02/08 | 1,210 | 1,230 | 1,190 | 1,210 | +0.83% | 133,000 | - | +4.4% | - | - |
| 02/07 | 1,230 | 1,240 | 1,180 | 1,200 | -2.44% | 303,400 | - | +4.17% | - | - |
| 02/06 | 1,190 | 1,230 | 1,180 | 1,230 | +4.24% | 340,800 | - | +7.52% | - | - |
| 02/03 | 1,170 | 1,210 | 1,170 | 1,180 | -0.84% | 167,300 | - | +4.06% | - | - |
| 02/02 | 1,200 | 1,210 | 1,180 | 1,190 | -0.83% | 113,100 | - | +5.5% | - | - |
| 02/01 | 1,160 | 1,200 | 1,160 | 1,200 | +4.35% | 250,900 | - | +7.14% | - | - |
| 01/31 | 1,150 | 1,170 | 1,150 | 1,150 | -0.86% | 104,900 | - | +3.42% | - | - |
| 01/30 | 1,140 | 1,160 | 1,140 | 1,160 | +0.87% | 73,900 | - | +4.88% | - | - |
| 01/27 | 1,160 | 1,180 | 1,150 | 1,150 | 0% | 113,100 | - | +4.55% | - | - |
| 01/26 | 1,180 | 1,180 | 1,150 | 1,150 | -2.54% | 101,800 | - | +5.12% | - | - |
| 01/25 | 1,180 | 1,190 | 1,150 | 1,180 | 0% | 169,900 | - | +8.46% | - | - |
| 01/24 | 1,210 | 1,220 | 1,170 | 1,180 | -1.67% | 142,200 | - | +9.16% | - | - |
| 01/23 | 1,180 | 1,210 | 1,170 | 1,200 | +2.56% | 225,500 | - | +11.63% | - | - |
| 01/20 | 1,190 | 1,200 | 1,150 | 1,170 | -1.68% | 203,500 | - | +9.45% | - | - |
| 01/19 | 1,180 | 1,200 | 1,170 | 1,190 | +1.71% | 131,600 | - | +11.63% | - | - |
| 01/18 | 1,210 | 1,230 | 1,160 | 1,170 | -4.88% | 406,100 | - | +10.38% | - | - |
| 01/17 | 1,170 | 1,250 | 1,170 | 1,230 | +6.03% | 871,800 | - | +16.37% | - | - |
| 01/16 | 1,120 | 1,170 | 1,110 | 1,160 | +1.75% | 212,900 | - | +10.37% | - | - |
| 01/13 | 1,120 | 1,150 | 1,120 | 1,140 | +2.7% | 149,700 | - | +8.88% | - | - |
| 01/12 | 1,130 | 1,140 | 1,100 | 1,110 | -1.77% | 153,600 | - | +6.22% | - | - |
| 01/11 | 1,150 | 1,160 | 1,120 | 1,130 | -0.88% | 273,700 | - | +8.13% | - | - |
| 01/10 | 1,050 | 1,140 | 1,050 | 1,140 | +9.62% | 359,100 | - | +9.3% | - | - |
| 01/06 | 1,060 | 1,070 | 1,040 | 1,040 | -1.89% | 163,000 | - | 0% | - | - |
| 01/05 | 1,050 | 1,070 | 1,030 | 1,060 | +0.95% | 162,100 | - | +1.73% | - | - |
| 01/04 | 1,060 | 1,070 | 1,050 | 1,050 | +0.96% | 107,900 | - | +0.77% | - | - |
| 2011 |
| 12/30 | 1,000 | 1,050 | 990 | 1,040 | +5.05% | 108,400 | - | -0.1% | - | - |
| 12/29 | 1,000 | 1,000 | 980 | 990 | -1% | 60,700 | - | -4.81% | - | - |
| 12/28 | 1,010 | 1,020 | 1,000 | 1,000 | -0.99% | 44,800 | - | -4.03% | - | - |
| 12/27 | 1,000 | 1,010 | 990 | 1,010 | +1% | 64,000 | - | -3.35% | - | - |
| 12/26 | 1,010 | 1,020 | 1,000 | 1,000 | 0% | 45,900 | - | -4.49% | - | - |
| 12/22 | 1,000 | 1,010 | 990 | 1,000 | 0% | 37,500 | - | -4.76% | - | - |
| 12/21 | 1,030 | 1,030 | 990 | 1,000 | -0.99% | 78,100 | - | -5.12% | - | - |
| 12/20 | 990 | 1,030 | 990 | 1,010 | +2.02% | 131,900 | - | -4.72% | - | - |
| 12/19 | 1,010 | 1,010 | 980 | 990 | -1.98% | 88,000 | - | -6.95% | - | - |
| 12/16 | 1,010 | 1,020 | 1,000 | 1,010 | +1% | 54,500 | - | -5.61% | - | - |
| 12/15 | 1,010 | 1,020 | 1,000 | 1,000 | -2.91% | 85,600 | - | -6.98% | - | - |
| 12/14 | 1,060 | 1,060 | 1,020 | 1,030 | -2.83% | 124,900 | - | -4.98% | - | - |
| 12/13 | 1,070 | 1,070 | 1,060 | 1,060 | -1.85% | 59,600 | - | -2.75% | - | - |
| 12/12 | 1,070 | 1,080 | 1,060 | 1,080 | +1.89% | 83,200 | - | -1.55% | - | - |
| 12/09 | 1,060 | 1,070 | 1,060 | 1,060 | -1.85% | 73,800 | - | -3.81% | - | - |
| 12/08 | 1,080 | 1,080 | 1,060 | 1,080 | 0% | 99,300 | - | -2.35% | - | - |
| 12/07 | 1,060 | 1,080 | 1,060 | 1,080 | +1.89% | 154,300 | - | -2.79% | - | - |
| 12/06 | 1,090 | 1,120 | 1,060 | 1,060 | -3.64% | 281,600 | - | -5.02% | - | - |
| 12/05 | 1,100 | 1,110 | 1,080 | 1,100 | 0% | 180,300 | - | -1.96% | - | - |
| 12/02 | 1,070 | 1,100 | 1,070 | 1,100 | +1.85% | 122,900 | - | -2.31% | - | - |
| 12/01 | 1,100 | 1,110 | 1,070 | 1,080 | 0% | 217,800 | - | -4.51% | - | - |
| 11/30 | 1,070 | 1,110 | 1,060 | 1,080 | +0.93% | 340,500 | - | -4.93% | - | - |
| 11/29 | 1,060 | 1,070 | 1,050 | 1,070 | +0.94% | 117,500 | - | -6.39% | - | - |
| 11/28 | 1,030 | 1,060 | 1,030 | 1,060 | +2.91% | 115,800 | - | -7.67% | - | - |
| 11/25 | 1,040 | 1,050 | 1,020 | 1,030 | +0.98% | 88,000 | - | -10.75% | - | - |
| 11/24 | 1,030 | 1,030 | 1,000 | 1,020 | -2.86% | 190,000 | - | -12.22% | - | - |
| 11/22 | 1,050 | 1,070 | 1,050 | 1,050 | -1.87% | 104,800 | - | -10.41% | - | - |
| 11/21 | 1,060 | 1,090 | 1,060 | 1,070 | +0.94% | 100,400 | - | -9.32% | - | - |
| 11/18 | 1,060 | 1,080 | 1,050 | 1,060 | -1.85% | 129,000 | - | -10.77% | - | - |
| 11/17 | 1,070 | 1,100 | 1,060 | 1,080 | -0.92% | 141,100 | - | -9.55% | - | - |
| 11/16 | 1,130 | 1,150 | 1,070 | 1,090 | -4.39% | 296,700 | - | -9.17% | - | - |
| 11/15 | 1,120 | 1,170 | 1,110 | 1,140 | +0.88% | 243,700 | - | -5.32% | - | - |
| 11/14 | 1,150 | 1,160 | 1,130 | 1,130 | 0% | 119,900 | - | -6.3% | - | - |
| 11/11 | 1,130 | 1,150 | 1,110 | 1,130 | -0.88% | 231,600 | - | -6.38% | - | - |
| 11/10 | 1,190 | 1,190 | 1,130 | 1,140 | -5.79% | 404,300 | - | -5.55% | - | - |
| 11/09 | 1,200 | 1,210 | 1,170 | 1,210 | +0.83% | 358,100 | - | 0% | - | - |
| 11/08 | 1,250 | 1,260 | 1,190 | 1,200 | -2.44% | 391,100 | - | -0.66% | - | - |
| 11/07 | 1,190 | 1,250 | 1,190 | 1,230 | +2.5% | 389,300 | - | +2.16% | - | - |
| 11/04 | 1,180 | 1,200 | 1,170 | 1,200 | +2.56% | 148,800 | - | +0.08% | - | - |
