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 | 1/1, 株式併合 5→1 |
| 2012 |
| 03/30 | 1,455 | 1,455 | 1,440 | 1,440 | -1.03% | 10,000 | - | -1.17% | - | - |
| 03/29 | 1,450 | 1,455 | 1,440 | 1,455 | 0% | 12,800 | - | -0.21% | - | - |
| 03/28 | 1,455 | 1,455 | 1,435 | 1,455 | -1.02% | 13,000 | - | -0.27% | - | - |
| 03/27 | 1,460 | 1,470 | 1,455 | 1,470 | +1.73% | 23,200 | - | +0.82% | - | - |
| 03/26 | 1,460 | 1,465 | 1,445 | 1,445 | -1.03% | 17,400 | - | -0.82% | - | - |
| 03/23 | 1,465 | 1,465 | 1,455 | 1,460 | -0.34% | 23,800 | - | +0.21% | - | - |
| 03/22 | 1,460 | 1,465 | 1,450 | 1,465 | +1.74% | 13,800 | - | +0.62% | - | - |
| 03/21 | 1,450 | 1,455 | 1,440 | 1,440 | -0.69% | 17,600 | - | -1.1% | - | - |
| 03/19 | 1,465 | 1,465 | 1,450 | 1,450 | 0% | 15,200 | - | -0.48% | - | - |
| 03/16 | 1,455 | 1,455 | 1,450 | 1,450 | +0.35% | 13,600 | - | -0.48% | - | - |
| 03/15 | 1,435 | 1,450 | 1,435 | 1,445 | +0.35% | 15,400 | - | -0.76% | - | - |
| 03/14 | 1,460 | 1,460 | 1,440 | 1,440 | -0.35% | 26,800 | - | -1.1% | - | - |
| 03/13 | 1,450 | 1,465 | 1,445 | 1,445 | -0.34% | 26,600 | - | -0.82% | - | - |
| 03/12 | 1,475 | 1,475 | 1,450 | 1,450 | -0.34% | 13,400 | - | -0.48% | - | - |
| 03/09 | 1,465 | 1,480 | 1,455 | 1,455 | -1.02% | 49,000 | - | -0.14% | - | - |
| 03/08 | 1,465 | 1,485 | 1,465 | 1,470 | 0% | 24,800 | - | +0.96% | - | - |
| 03/07 | 1,460 | 1,475 | 1,460 | 1,470 | -0.34% | 21,800 | - | +1.03% | - | - |
| 03/06 | 1,475 | 1,475 | 1,465 | 1,475 | 0% | 15,000 | - | +1.37% | - | - |
| 03/05 | 1,485 | 1,490 | 1,475 | 1,475 | -0.67% | 9,600 | - | +1.51% | - | - |
| 03/02 | 1,490 | 1,500 | 1,480 | 1,485 | +1.02% | 37,800 | - | +2.27% | - | - |
| 03/01 | 1,500 | 1,500 | 1,465 | 1,470 | -1.01% | 24,600 | - | +1.38% | - | - |
| 02/29 | 1,465 | 1,505 | 1,455 | 1,485 | +2.77% | 48,000 | - | +2.56% | - | - |
| 02/28 | 1,445 | 1,455 | 1,435 | 1,445 | 0% | 32,800 | - | -0.14% | - | - |
| 02/27 | 1,445 | 1,455 | 1,430 | 1,445 | -0.34% | 46,600 | - | -0.28% | - | - |
| 02/24 | 1,475 | 1,485 | 1,440 | 1,450 | -0.68% | 58,400 | - | +0.07% | - | - |
| 02/23 | 1,470 | 1,470 | 1,455 | 1,460 | -0.34% | 23,200 | - | +0.83% | - | - |
| 02/22 | 1,465 | 1,470 | 1,445 | 1,465 | +1.38% | 19,800 | - | +1.24% | - | - |
| 02/21 | 1,445 | 1,470 | 1,440 | 1,445 | -0.34% | 16,200 | - | 0% | - | - |
| 02/20 | 1,455 | 1,455 | 1,445 | 1,450 | +0.69% | 4,200 | - | +0.42% | - | - |
| 02/17 | 1,440 | 1,455 | 1,440 | 1,440 | 0% | 8,400 | - | -0.07% | - | - |
| 02/16 | 1,470 | 1,470 | 1,435 | 1,440 | -1.71% | 18,000 | - | +0.07% | - | - |
| 02/15 | 1,465 | 1,470 | 1,460 | 1,465 | +1.03% | 15,600 | - | +2.02% | - | - |
| 02/14 | 1,445 | 1,455 | 1,445 | 1,450 | +0.35% | 9,200 | - | +1.12% | - | - |
| 02/13 | 1,440 | 1,445 | 1,440 | 1,445 | +0.35% | 5,200 | - | +0.91% | - | - |
| 02/10 | 1,460 | 1,460 | 1,440 | 1,440 | -0.69% | 4,600 | - | +0.56% | - | - |
| 02/09 | 1,465 | 1,465 | 1,450 | 1,450 | -1.02% | 6,600 | - | +1.26% | - | - |
| 02/08 | 1,445 | 1,465 | 1,445 | 1,465 | +1.38% | 9,600 | - | +2.38% | - | - |
| 02/07 | 1,440 | 1,460 | 1,440 | 1,445 | +0.35% | 7,400 | - | +1.19% | - | - |
| 02/06 | 1,460 | 1,460 | 1,440 | 1,440 | 0% | 7,200 | - | +0.98% | - | - |
| 02/03 | 1,430 | 1,450 | 1,430 | 1,440 | -0.35% | 8,200 | - | +1.12% | - | - |
| 02/02 | 1,465 | 1,465 | 1,440 | 1,445 | -0.69% | 5,600 | - | +1.62% | - | - |
| 02/01 | 1,440 | 1,480 | 1,440 | 1,455 | +1.39% | 10,600 | - | +2.54% | - | - |
| 01/31 | 1,450 | 1,450 | 1,435 | 1,435 | 0% | 6,800 | - | +1.27% | - | - |
| 01/30 | 1,440 | 1,450 | 1,435 | 1,435 | -0.35% | 4,200 | - | +1.41% | - | - |
| 01/27 | 1,435 | 1,445 | 1,435 | 1,440 | +1.05% | 3,400 | - | +1.98% | - | - |
| 01/26 | 1,460 | 1,460 | 1,425 | 1,425 | -2.73% | 15,000 | - | +1.06% | - | - |
| 01/25 | 1,485 | 1,485 | 1,465 | 1,465 | -1.01% | 25,200 | - | +4.2% | - | - |
| 01/24 | 1,450 | 1,480 | 1,445 | 1,480 | +2.07% | 19,600 | - | +5.64% | - | - |
| 01/23 | 1,440 | 1,450 | 1,435 | 1,450 | +0.69% | 15,600 | - | +3.87% | - | - |
| 01/20 | 1,430 | 1,440 | 1,430 | 1,440 | +1.05% | 8,800 | - | +3.37% | - | - |
| 01/19 | 1,420 | 1,435 | 1,420 | 1,425 | +0.35% | 9,600 | - | +2.52% | - | - |
| 01/18 | 1,435 | 1,445 | 1,420 | 1,420 | 0% | 17,400 | - | +2.23% | - | - |
| 01/17 | 1,390 | 1,435 | 1,390 | 1,420 | +2.9% | 14,000 | - | +2.23% | - | - |
| 01/16 | 1,370 | 1,380 | 1,370 | 1,380 | +0.73% | 8,000 | - | -0.65% | - | - |
| 01/13 | 1,370 | 1,380 | 1,370 | 1,370 | 0% | 8,200 | - | -1.44% | - | - |
| 01/12 | 1,415 | 1,415 | 1,355 | 1,370 | -2.84% | 18,800 | - | -1.58% | - | - |
| 01/11 | 1,415 | 1,415 | 1,405 | 1,410 | -0.35% | 7,400 | - | +1.15% | - | - |
| 01/10 | 1,445 | 1,450 | 1,415 | 1,415 | -2.08% | 10,000 | - | +1.22% | - | - |
| 01/06 | 1,445 | 1,450 | 1,425 | 1,445 | +1.05% | 13,000 | - | +3.21% | - | - |
| 01/05 | 1,440 | 1,440 | 1,430 | 1,430 | 0% | 3,600 | - | +2.07% | - | - |
| 01/04 | 1,415 | 1,430 | 1,410 | 1,430 | +2.88% | 18,400 | - | +1.92% | - | - |
| 2011 |
| 12/30 | 1,400 | 1,400 | 1,375 | 1,390 | -0.71% | 4,400 | - | -1.14% | - | - |
| 12/29 | 1,395 | 1,400 | 1,385 | 1,400 | +0.72% | 5,200 | - | -0.64% | - | - |
| 12/28 | 1,380 | 1,400 | 1,380 | 1,390 | +0.72% | 4,600 | - | -1.49% | - | - |
| 12/27 | 1,365 | 1,380 | 1,340 | 1,380 | +0.73% | 11,400 | - | -2.34% | - | - |
| 12/26 | 1,405 | 1,405 | 1,360 | 1,370 | -2.49% | 13,400 | - | -3.04% | - | - |
| 12/22 | 1,410 | 1,410 | 1,400 | 1,405 | +0.72% | 17,800 | - | -0.43% | - | - |
| 12/21 | 1,395 | 1,395 | 1,380 | 1,395 | +2.2% | 13,800 | - | -0.78% | - | - |
| 12/20 | 1,375 | 1,375 | 1,360 | 1,365 | -0.73% | 7,600 | - | -2.64% | - | - |
| 12/19 | 1,340 | 1,385 | 1,335 | 1,375 | +2.61% | 15,000 | - | -1.79% | - | - |
| 12/16 | 1,340 | 1,350 | 1,340 | 1,340 | +0.37% | 8,600 | - | -4.08% | - | - |
| 12/15 | 1,335 | 1,345 | 1,335 | 1,335 | -0.74% | 9,400 | - | -4.44% | - | - |
| 12/14 | 1,350 | 1,360 | 1,345 | 1,345 | -1.82% | 19,600 | - | -3.72% | - | - |
| 12/13 | 1,380 | 1,380 | 1,350 | 1,370 | -1.08% | 16,000 | - | -1.93% | - | - |
| 12/12 | 1,430 | 1,430 | 1,380 | 1,385 | -1.07% | 31,000 | - | -0.86% | - | - |
| 12/09 | 1,400 | 1,405 | 1,400 | 1,400 | -1.06% | 32,200 | - | +0.29% | - | - |
| 12/08 | 1,410 | 1,420 | 1,400 | 1,415 | +0.71% | 12,400 | - | +1.58% | - | - |
| 12/07 | 1,410 | 1,415 | 1,360 | 1,405 | -0.35% | 27,600 | - | +1.01% | - | - |
| 12/06 | 1,420 | 1,420 | 1,410 | 1,410 | -0.7% | 14,800 | - | +1.44% | - | - |
| 12/05 | 1,425 | 1,430 | 1,415 | 1,420 | -0.7% | 19,800 | - | +2.16% | - | - |
| 12/02 | 1,485 | 1,485 | 1,430 | 1,430 | -4.35% | 24,400 | - | +2.88% | - | - |
| 12/01 | 1,500 | 1,500 | 1,485 | 1,495 | +0.67% | 33,600 | - | +7.63% | - | - |
| 11/30 | 1,460 | 1,525 | 1,460 | 1,485 | +1.71% | 134,800 | - | +7.3% | - | - |
| 11/29 | 1,490 | 1,490 | 1,395 | 1,460 | -2.01% | 62,000 | - | +5.64% | - | - |
| 11/28 | 1,485 | 1,515 | 1,465 | 1,490 | +0.34% | 33,800 | - | +7.97% | - | - |
| 11/25 | 1,485 | 1,495 | 1,475 | 1,485 | +0.68% | 38,000 | - | +7.76% | - | - |
| 11/24 | 1,440 | 1,505 | 1,435 | 1,475 | +1.72% | 43,200 | - | +7.19% | - | - |
| 11/22 | 1,425 | 1,450 | 1,405 | 1,450 | +1.05% | 37,400 | - | +5.53% | - | - |
| 11/21 | 1,400 | 1,435 | 1,390 | 1,435 | +3.99% | 27,800 | - | +4.44% | - | - |
| 11/18 | 1,340 | 1,390 | 1,340 | 1,380 | +3.37% | 20,400 | - | +0.36% | - | - |
| 11/17 | 1,275 | 1,350 | 1,270 | 1,335 | +4.3% | 18,800 | - | -3.12% | - | - |
| 11/16 | 1,295 | 1,295 | 1,275 | 1,280 | -0.78% | 7,000 | - | -7.45% | - | - |
| 11/15 | 1,305 | 1,310 | 1,285 | 1,290 | -1.9% | 11,800 | - | -7.13% | - | - |
| 11/14 | 1,305 | 1,315 | 1,305 | 1,315 | +0.77% | 2,800 | - | -5.8% | - | - |
| 11/11 | 1,325 | 1,330 | 1,300 | 1,305 | -1.51% | 7,800 | - | -6.85% | - | - |
| 11/10 | 1,335 | 1,340 | 1,320 | 1,325 | -1.85% | 8,200 | - | -5.69% | - | - |
| 11/09 | 1,355 | 1,355 | 1,345 | 1,350 | +0.75% | 7,600 | - | -4.19% | - | - |
| 11/08 | 1,340 | 1,365 | 1,340 | 1,340 | -1.11% | 7,400 | - | -5.03% | - | - |
| 11/07 | 1,350 | 1,365 | 1,350 | 1,355 | -0.37% | 4,800 | - | -4.17% | - | - |
| 11/04 | 1,335 | 1,360 | 1,325 | 1,360 | +2.26% | 9,200 | - | -4.09% | - | - |
