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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2016 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 1,545 | 1,545 | 1,520 | 1,525 | +0.66% | 800 | - | -1.23% | - | - |
| 03/29 | 1,505 | 1,530 | 1,505 | 1,515 | +0.33% | 1,200 | - | -1.88% | - | - |
| 03/28 | 1,545 | 1,545 | 1,510 | 1,510 | -3.51% | 3,000 | - | -2.14% | - | - |
| 03/27 | 1,545 | 1,565 | 1,545 | 1,565 | +1.29% | 4,200 | - | +1.43% | - | - |
| 03/26 | 1,545 | 1,545 | 1,540 | 1,545 | 0% | 2,400 | - | +0.26% | - | - |
| 03/23 | 1,530 | 1,545 | 1,530 | 1,545 | 0% | 2,400 | - | +0.39% | - | - |
| 03/22 | 1,540 | 1,550 | 1,540 | 1,545 | -0.32% | 2,200 | - | +0.52% | - | - |
| 03/21 | 1,565 | 1,565 | 1,550 | 1,550 | -0.96% | 2,000 | - | +0.98% | - | - |
| 03/19 | 1,565 | 1,565 | 1,550 | 1,565 | +0.32% | 2,400 | - | +2.15% | - | - |
| 03/16 | 1,550 | 1,560 | 1,550 | 1,560 | +0.97% | 1,600 | - | +2.03% | - | - |
| 03/15 | 1,540 | 1,555 | 1,540 | 1,545 | +0.32% | 1,600 | - | +1.18% | - | - |
| 03/14 | 1,540 | 1,550 | 1,540 | 1,540 | 0% | 2,000 | - | +0.98% | - | - |
| 03/13 | 1,535 | 1,545 | 1,535 | 1,540 | -0.65% | 800 | - | +1.12% | - | - |
| 03/12 | 1,535 | 1,550 | 1,535 | 1,550 | +0.98% | 800 | - | +1.91% | - | - |
| 03/09 | 1,530 | 1,540 | 1,530 | 1,535 | +0.66% | 5,600 | - | +1.05% | - | - |
| 03/08 | 1,525 | 1,530 | 1,525 | 1,525 | +0.33% | 1,800 | - | +0.46% | - | - |
| 03/07 | 1,525 | 1,550 | 1,520 | 1,520 | -0.65% | 3,200 | - | +0.2% | - | - |
| 03/06 | 1,555 | 1,555 | 1,530 | 1,530 | -0.33% | 2,400 | - | +0.92% | - | - |
| 03/05 | 1,575 | 1,575 | 1,520 | 1,535 | -1.92% | 3,200 | - | +1.39% | - | - |
| 03/02 | 1,570 | 1,580 | 1,565 | 1,565 | -0.95% | 1,200 | - | +3.44% | - | - |
| 03/01 | 1,575 | 1,580 | 1,570 | 1,580 | +0.64% | 2,400 | - | +4.57% | - | - |
| 02/29 | 1,560 | 1,575 | 1,560 | 1,570 | +1.62% | 4,400 | - | +4.18% | - | - |
| 02/28 | 1,550 | 1,550 | 1,545 | 1,545 | 0% | 1,400 | - | +2.66% | - | - |
| 02/27 | 1,545 | 1,545 | 1,540 | 1,545 | 0% | 1,800 | - | +2.79% | - | - |
| 02/24 | 1,535 | 1,545 | 1,535 | 1,545 | +0.98% | 1,200 | - | +2.93% | - | - |
| 02/23 | 1,515 | 1,530 | 1,500 | 1,530 | +2% | 2,600 | - | +2.14% | - | - |
| 02/22 | 1,510 | 1,520 | 1,500 | 1,500 | -0.66% | 1,000 | - | +0.33% | - | - |
| 02/21 | 1,495 | 1,515 | 1,495 | 1,510 | +1% | 800 | - | +1% | - | - |
| 02/20 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 200 | - | +0.07% | - | - |
| 02/17 | 1,505 | 1,510 | 1,495 | 1,495 | -0.33% | 1,600 | - | +0.13% | - | - |
| 02/16 | 1,495 | 1,500 | 1,495 | 1,500 | +0.33% | 600 | - | +0.54% | - | - |
| 02/15 | 1,480 | 1,495 | 1,480 | 1,495 | +1.01% | 1,400 | - | +0.27% | - | - |
| 02/13 | 1,485 | 1,490 | 1,470 | 1,480 | -1% | 2,400 | - | -0.67% | - | - |
| 02/10 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 200 | - | +0.4% | - | - |
| 02/09 | 1,495 | 1,510 | 1,495 | 1,495 | -1.32% | 1,000 | - | +0.47% | - | - |
| 02/08 | 1,490 | 1,515 | 1,490 | 1,515 | +1.68% | 1,000 | - | +1.88% | - | - |
| 02/07 | 1,485 | 1,490 | 1,485 | 1,490 | 0% | 800 | - | +0.34% | - | - |
| 02/06 | 1,500 | 1,500 | 1,490 | 1,490 | -0.67% | 600 | - | +0.4% | - | - |
| 02/03 | 1,500 | 1,500 | 1,500 | 1,500 | -0.66% | 400 | - | +1.15% | - | - |
| 02/02 | 1,495 | 1,570 | 1,495 | 1,510 | +1.68% | 2,600 | - | +1.96% | - | - |
| 02/01 | 1,495 | 1,500 | 1,485 | 1,485 | -0.67% | 1,000 | - | +0.47% | - | - |
| 01/31 | 1,485 | 1,495 | 1,485 | 1,495 | +0.67% | 600 | - | +1.22% | - | - |
| 01/30 | 1,485 | 1,495 | 1,485 | 1,485 | -1% | 1,000 | - | +0.75% | - | - |
| 01/27 | 1,520 | 1,520 | 1,455 | 1,500 | -0.99% | 4,800 | - | +1.83% | - | - |
| 01/26 | 1,500 | 1,525 | 1,500 | 1,515 | +1% | 600 | - | +2.99% | - | - |
| 01/25 | 1,515 | 1,515 | 1,480 | 1,500 | 0% | 2,600 | - | +2.04% | - | - |
| 01/24 | 1,515 | 1,515 | 1,500 | 1,500 | 0% | 600 | - | +2.04% | - | - |
| 01/23 | 1,500 | 1,515 | 1,500 | 1,500 | 0% | 800 | - | +1.97% | - | - |
| 01/20 | 1,490 | 1,500 | 1,475 | 1,500 | +2.39% | 1,400 | - | +1.97% | - | - |
| 01/19 | 1,470 | 1,470 | 1,460 | 1,465 | -0.34% | 2,600 | - | -0.41% | - | - |
| 01/18 | 1,465 | 1,480 | 1,465 | 1,470 | -1.01% | 1,600 | - | -0.14% | - | - |
| 01/16 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 200 | - | +0.88% | - | - |
| 01/13 | 1,485 | 1,485 | 1,485 | 1,485 | +1.02% | 200 | - | +0.81% | - | - |
| 01/12 | 1,475 | 1,475 | 1,470 | 1,470 | 0% | 400 | - | -0.34% | - | - |
| 01/11 | 1,500 | 1,500 | 1,470 | 1,470 | -0.68% | 1,000 | - | -0.47% | - | - |
| 01/10 | 1,460 | 1,480 | 1,460 | 1,480 | +1.37% | 600 | - | +0.14% | - | - |
| 01/06 | 1,475 | 1,475 | 1,460 | 1,460 | -1.02% | 400 | - | -1.35% | - | - |
| 01/05 | 1,460 | 1,475 | 1,460 | 1,475 | +0.34% | 1,000 | - | -0.34% | - | - |
| 01/04 | 1,465 | 1,470 | 1,465 | 1,470 | +0.68% | 1,800 | - | -0.61% | - | - |
| 2011 |
| 12/30 | 1,460 | 1,460 | 1,460 | 1,460 | -0.68% | 400 | - | -1.22% | - | - |
| 12/29 | 1,460 | 1,470 | 1,460 | 1,470 | +0.68% | 1,000 | - | -0.54% | - | - |
| 12/28 | 1,460 | 1,460 | 1,460 | 1,460 | +0.34% | 600 | - | -1.28% | - | - |
| 12/27 | 1,455 | 1,465 | 1,455 | 1,455 | 0% | 1,000 | - | -1.76% | - | - |
| 12/26 | 1,455 | 1,455 | 1,455 | 1,455 | +0.34% | 200 | - | -1.82% | - | - |
| 12/22 | 1,465 | 1,470 | 1,450 | 1,450 | +0.69% | 1,200 | - | -2.23% | - | - |
| 12/21 | 1,435 | 1,440 | 1,435 | 1,440 | 0% | 1,600 | - | -2.9% | - | - |
| 12/20 | 1,435 | 1,445 | 1,435 | 1,440 | -1.03% | 1,400 | - | -2.9% | - | - |
| 12/19 | 1,450 | 1,455 | 1,430 | 1,455 | +0.34% | 2,400 | - | -1.89% | - | - |
| 12/16 | 1,500 | 1,500 | 1,450 | 1,450 | -2.03% | 4,200 | - | -2.16% | - | - |
| 12/15 | 1,495 | 1,495 | 1,480 | 1,480 | -1.99% | 1,600 | - | -0.13% | - | - |
| 12/14 | 1,505 | 1,525 | 1,490 | 1,510 | -0.66% | 1,400 | - | +1.89% | - | - |
| 12/13 | 1,500 | 1,520 | 1,500 | 1,520 | +1.33% | 1,600 | - | +2.63% | - | - |
| 12/12 | 1,515 | 1,515 | 1,490 | 1,500 | +0.67% | 1,200 | - | +1.35% | - | - |
| 12/09 | 1,490 | 1,500 | 1,490 | 1,490 | 0% | 4,600 | - | +0.68% | - | - |
| 12/08 | 1,485 | 1,490 | 1,485 | 1,490 | +0.34% | 800 | - | +0.74% | - | - |
| 12/07 | 1,500 | 1,500 | 1,485 | 1,485 | -1.33% | 1,000 | - | +0.27% | - | - |
| 12/06 | 1,525 | 1,525 | 1,505 | 1,505 | -1.31% | 1,200 | - | +1.48% | - | - |
| 12/05 | 1,525 | 1,525 | 1,525 | 1,525 | +0.33% | 200 | - | +2.76% | - | - |
| 12/02 | 1,485 | 1,520 | 1,485 | 1,520 | +0.33% | 400 | - | +2.43% | - | - |
| 12/01 | 1,510 | 1,515 | 1,510 | 1,515 | +0.33% | 1,200 | - | +1.95% | - | - |
| 11/30 | 1,460 | 1,510 | 1,460 | 1,510 | +2.37% | 600 | - | +1.55% | - | - |
| 11/29 | 1,455 | 1,475 | 1,445 | 1,475 | +1.72% | 1,800 | - | -0.94% | - | - |
| 11/28 | 1,445 | 1,470 | 1,445 | 1,450 | +0.35% | 1,200 | - | -2.88% | - | - |
| 11/25 | 1,460 | 1,460 | 1,445 | 1,445 | -1.37% | 600 | - | -3.54% | - | - |
| 11/24 | 1,465 | 1,465 | 1,465 | 1,465 | -2.01% | 800 | - | -2.59% | - | - |
| 11/22 | 1,505 | 1,505 | 1,465 | 1,495 | -0.66% | 1,200 | - | -0.99% | - | - |
| 11/21 | 1,500 | 1,505 | 1,500 | 1,505 | +1.69% | 400 | - | -0.59% | - | - |
| 11/18 | 1,440 | 1,480 | 1,440 | 1,480 | +0.68% | 1,000 | - | -2.44% | - | - |
| 11/17 | 1,465 | 1,500 | 1,465 | 1,470 | +1.73% | 1,200 | - | -3.48% | - | - |
| 11/16 | 1,445 | 1,445 | 1,445 | 1,445 | 0% | 200 | - | -5.37% | - | - |
| 11/15 | 1,445 | 1,445 | 1,445 | 1,445 | +0.35% | 200 | - | -5.8% | - | - |
| 11/14 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 200 | - | -6.49% | - | - |
| 11/11 | 1,440 | 1,440 | 1,435 | 1,440 | -1.03% | 800 | - | -6.74% | - | - |
| 11/10 | 1,470 | 1,470 | 1,455 | 1,455 | -1.36% | 600 | - | -6.01% | - | - |
| 11/09 | 1,475 | 1,475 | 1,470 | 1,475 | +0.34% | 1,200 | - | -5.02% | - | - |
| 11/08 | 1,475 | 1,495 | 1,470 | 1,470 | -2% | 800 | - | -5.65% | - | - |
| 11/07 | 1,500 | 1,500 | 1,470 | 1,500 | +0.33% | 1,200 | - | -4.09% | - | - |
| 11/04 | 1,485 | 1,495 | 1,485 | 1,495 | +0.67% | 800 | - | -4.66% | - | - |
| 11/02 | 1,505 | 1,505 | 1,480 | 1,485 | -3.26% | 1,600 | - | -5.59% | - | - |
| 11/01 | 1,515 | 1,535 | 1,515 | 1,535 | +0.99% | 600 | - | -2.66% | - | - |
