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 | 1,325 | 1,325 | 1,300 | 1,300 | -1.52% | 15,600 | - | -1.29% | - | - |
| 03/29 | 1,315 | 1,325 | 1,305 | 1,320 | +0.38% | 20,600 | - | +0.3% | - | - |
| 03/28 | 1,295 | 1,325 | 1,295 | 1,315 | -4.01% | 46,400 | - | +0.08% | - | - |
| 03/27 | 1,340 | 1,370 | 1,340 | 1,370 | +3.01% | 70,600 | - | +4.42% | - | - |
| 03/26 | 1,340 | 1,340 | 1,330 | 1,330 | -0.37% | 30,200 | - | +1.84% | - | - |
| 03/23 | 1,340 | 1,340 | 1,325 | 1,335 | -0.37% | 34,400 | - | +2.46% | - | - |
| 03/22 | 1,345 | 1,350 | 1,335 | 1,340 | +0.37% | 16,600 | - | +3.16% | - | - |
| 03/21 | 1,350 | 1,350 | 1,335 | 1,335 | -1.11% | 27,200 | - | +3.01% | - | - |
| 03/19 | 1,340 | 1,350 | 1,340 | 1,350 | +1.12% | 11,600 | - | +4.49% | - | - |
| 03/16 | 1,340 | 1,350 | 1,335 | 1,335 | 0% | 11,200 | - | +3.73% | - | - |
| 03/15 | 1,325 | 1,340 | 1,325 | 1,335 | +0.75% | 9,400 | - | +4.05% | - | - |
| 03/14 | 1,335 | 1,340 | 1,325 | 1,325 | +0.38% | 11,400 | - | +3.6% | - | - |
| 03/13 | 1,325 | 1,335 | 1,320 | 1,320 | -0.38% | 14,800 | - | +3.45% | - | - |
| 03/12 | 1,320 | 1,330 | 1,320 | 1,325 | +0.38% | 9,400 | - | +4.17% | - | - |
| 03/09 | 1,305 | 1,325 | 1,305 | 1,320 | +1.15% | 37,200 | - | +4.1% | - | - |
| 03/08 | 1,300 | 1,310 | 1,300 | 1,305 | +0.38% | 8,200 | - | +3.24% | - | - |
| 03/07 | 1,290 | 1,300 | 1,285 | 1,300 | +0.78% | 13,800 | - | +3.09% | - | - |
| 03/06 | 1,295 | 1,305 | 1,290 | 1,290 | -0.39% | 8,400 | - | +2.54% | - | - |
| 03/05 | 1,290 | 1,300 | 1,290 | 1,295 | 0% | 8,200 | - | +3.19% | - | - |
| 03/02 | 1,290 | 1,300 | 1,290 | 1,295 | +0.39% | 10,800 | - | +3.35% | - | - |
| 03/01 | 1,300 | 1,305 | 1,290 | 1,290 | -0.39% | 7,000 | - | +3.2% | - | - |
| 02/29 | 1,305 | 1,315 | 1,295 | 1,295 | -0.38% | 15,800 | - | +3.68% | - | - |
| 02/28 | 1,295 | 1,305 | 1,290 | 1,300 | +0.39% | 14,800 | - | +4.25% | - | - |
| 02/27 | 1,295 | 1,300 | 1,285 | 1,295 | 0% | 12,600 | - | +4.1% | - | - |
| 02/24 | 1,300 | 1,305 | 1,290 | 1,295 | 0% | 25,200 | - | +4.27% | - | - |
| 02/23 | 1,275 | 1,295 | 1,275 | 1,295 | +1.97% | 18,800 | - | +4.44% | - | - |
| 02/22 | 1,250 | 1,275 | 1,250 | 1,270 | +2.01% | 16,400 | - | +2.67% | - | - |
| 02/21 | 1,240 | 1,255 | 1,240 | 1,245 | +0.4% | 11,600 | - | +0.73% | - | - |
| 02/20 | 1,245 | 1,250 | 1,240 | 1,240 | -0.4% | 16,200 | - | +0.49% | - | - |
| 02/17 | 1,250 | 1,250 | 1,240 | 1,245 | 0% | 18,200 | - | +0.97% | - | - |
| 02/16 | 1,235 | 1,245 | 1,235 | 1,245 | 0% | 10,800 | - | +1.06% | - | - |
| 02/15 | 1,235 | 1,245 | 1,230 | 1,245 | +0.81% | 23,000 | - | +1.22% | - | - |
| 02/14 | 1,235 | 1,240 | 1,230 | 1,235 | 0% | 6,400 | - | +0.57% | - | - |
| 02/13 | 1,225 | 1,235 | 1,225 | 1,235 | +0.41% | 6,800 | - | +0.65% | - | - |
| 02/10 | 1,235 | 1,240 | 1,230 | 1,230 | -0.81% | 8,400 | - | +0.24% | - | - |
| 02/09 | 1,245 | 1,245 | 1,235 | 1,240 | -0.4% | 5,200 | - | +1.06% | - | - |
| 02/08 | 1,230 | 1,245 | 1,230 | 1,245 | +1.22% | 9,000 | - | +1.63% | - | - |
| 02/07 | 1,225 | 1,240 | 1,225 | 1,230 | +0.82% | 7,800 | - | +0.57% | - | - |
| 02/06 | 1,235 | 1,245 | 1,220 | 1,220 | 0% | 13,800 | - | -0.08% | - | - |
| 02/03 | 1,230 | 1,235 | 1,220 | 1,220 | -1.21% | 7,800 | - | +0.08% | - | - |
| 02/02 | 1,235 | 1,240 | 1,220 | 1,235 | +0.82% | 9,000 | - | +1.48% | - | - |
| 02/01 | 1,220 | 1,230 | 1,220 | 1,225 | +0.82% | 7,800 | - | +0.82% | - | - |
| 01/31 | 1,235 | 1,240 | 1,210 | 1,215 | -1.22% | 17,600 | - | +0.08% | - | - |
| 01/30 | 1,240 | 1,245 | 1,230 | 1,230 | -0.81% | 8,800 | - | +1.4% | - | - |
| 01/27 | 1,230 | 1,245 | 1,230 | 1,240 | -0.4% | 5,000 | - | +2.39% | - | - |
| 01/26 | 1,245 | 1,250 | 1,245 | 1,245 | 0% | 2,600 | - | +2.98% | - | - |
| 01/25 | 1,245 | 1,245 | 1,235 | 1,245 | +0.4% | 14,000 | - | +3.23% | - | - |
| 01/24 | 1,240 | 1,240 | 1,230 | 1,240 | +0.4% | 6,800 | - | +3.08% | - | - |
| 01/23 | 1,230 | 1,240 | 1,230 | 1,235 | -0.4% | 6,800 | - | +2.92% | - | - |
| 01/20 | 1,240 | 1,245 | 1,220 | 1,240 | 0% | 18,800 | - | +3.42% | - | - |
| 01/19 | 1,225 | 1,240 | 1,225 | 1,240 | +1.22% | 8,800 | - | +3.59% | - | - |
| 01/18 | 1,225 | 1,230 | 1,215 | 1,225 | +0.82% | 8,200 | - | +2.42% | - | - |
| 01/17 | 1,225 | 1,225 | 1,210 | 1,215 | +0.41% | 5,600 | - | +1.59% | - | - |
| 01/16 | 1,200 | 1,210 | 1,200 | 1,210 | 0% | 2,400 | - | +1.26% | - | - |
| 01/13 | 1,195 | 1,210 | 1,195 | 1,210 | +1.68% | 4,400 | - | +1.34% | - | - |
| 01/12 | 1,210 | 1,210 | 1,190 | 1,190 | -2.06% | 7,200 | - | -0.34% | - | - |
| 01/11 | 1,200 | 1,215 | 1,200 | 1,215 | +0.41% | 3,800 | - | +1.67% | - | - |
| 01/10 | 1,230 | 1,240 | 1,210 | 1,210 | -0.41% | 8,400 | - | +1.34% | - | - |
| 01/06 | 1,225 | 1,225 | 1,210 | 1,215 | -1.22% | 2,400 | - | +1.84% | - | - |
| 01/05 | 1,210 | 1,235 | 1,170 | 1,230 | +1.65% | 16,400 | - | +3.19% | - | - |
| 01/04 | 1,180 | 1,210 | 1,180 | 1,210 | +2.11% | 8,200 | - | +1.68% | - | - |
| 2011 |
| 12/30 | 1,175 | 1,185 | 1,175 | 1,185 | +1.28% | 3,200 | - | -0.34% | - | - |
| 12/29 | 1,170 | 1,180 | 1,165 | 1,170 | 0% | 2,200 | - | -1.68% | - | - |
| 12/28 | 1,175 | 1,185 | 1,170 | 1,170 | -1.27% | 3,800 | - | -1.76% | - | - |
| 12/27 | 1,185 | 1,185 | 1,175 | 1,185 | -0.42% | 3,800 | - | -0.59% | - | - |
| 12/26 | 1,200 | 1,200 | 1,185 | 1,190 | -0.42% | 3,200 | - | -0.17% | - | - |
| 12/22 | 1,195 | 1,200 | 1,185 | 1,195 | +0.84% | 14,400 | - | +0.34% | - | - |
| 12/21 | 1,185 | 1,185 | 1,175 | 1,185 | 0% | 7,200 | - | -0.42% | - | - |
| 12/20 | 1,170 | 1,185 | 1,170 | 1,185 | 0% | 10,400 | - | -0.34% | - | - |
| 12/19 | 1,170 | 1,185 | 1,165 | 1,185 | +1.72% | 8,400 | - | -0.25% | - | - |
| 12/16 | 1,190 | 1,190 | 1,165 | 1,165 | -0.43% | 7,600 | - | -1.85% | - | - |
| 12/15 | 1,180 | 1,180 | 1,170 | 1,170 | -0.85% | 5,200 | - | -1.52% | - | - |
| 12/14 | 1,185 | 1,190 | 1,180 | 1,180 | -0.84% | 6,200 | - | -0.76% | - | - |
| 12/13 | 1,195 | 1,200 | 1,190 | 1,190 | -1.24% | 7,000 | - | +0.08% | - | - |
| 12/12 | 1,205 | 1,215 | 1,205 | 1,205 | -0.82% | 4,400 | - | +1.35% | - | - |
| 12/09 | 1,210 | 1,215 | 1,195 | 1,215 | +0.41% | 38,000 | - | +2.19% | - | - |
| 12/08 | 1,200 | 1,215 | 1,195 | 1,210 | 0% | 5,400 | - | +1.94% | - | - |
| 12/07 | 1,195 | 1,210 | 1,190 | 1,210 | +2.54% | 6,000 | - | +2.02% | - | - |
| 12/06 | 1,215 | 1,220 | 1,180 | 1,180 | -2.88% | 10,000 | - | -0.42% | - | - |
| 12/05 | 1,225 | 1,225 | 1,210 | 1,215 | +0.41% | 4,400 | - | +2.53% | - | - |
| 12/02 | 1,200 | 1,210 | 1,195 | 1,210 | +2.11% | 8,200 | - | +2.11% | - | - |
| 12/01 | 1,195 | 1,195 | 1,175 | 1,185 | +0.42% | 7,200 | - | +0.08% | - | - |
| 11/30 | 1,185 | 1,190 | 1,165 | 1,180 | -1.26% | 11,000 | - | -0.51% | - | - |
| 11/29 | 1,190 | 1,195 | 1,180 | 1,195 | +1.27% | 7,000 | - | +0.59% | - | - |
| 11/28 | 1,175 | 1,185 | 1,175 | 1,180 | 0% | 3,400 | - | -0.67% | - | - |
| 11/25 | 1,195 | 1,200 | 1,180 | 1,180 | -2.48% | 14,400 | - | -0.76% | - | - |
| 11/24 | 1,200 | 1,210 | 1,190 | 1,210 | +0.83% | 10,000 | - | +1.6% | - | - |
| 11/22 | 1,180 | 1,200 | 1,180 | 1,200 | +0.42% | 7,400 | - | +0.84% | - | - |
| 11/21 | 1,185 | 1,200 | 1,175 | 1,195 | +0.42% | 12,400 | - | +0.42% | - | - |
| 11/18 | 1,175 | 1,190 | 1,165 | 1,190 | +2.15% | 13,000 | - | 0% | - | - |
| 11/17 | 1,165 | 1,175 | 1,150 | 1,165 | 0% | 7,600 | - | -2.1% | - | - |
| 11/16 | 1,170 | 1,175 | 1,165 | 1,165 | -0.43% | 3,600 | - | -2.27% | - | - |
| 11/15 | 1,160 | 1,175 | 1,155 | 1,170 | +1.3% | 4,200 | - | -2.01% | - | - |
| 11/14 | 1,165 | 1,175 | 1,150 | 1,155 | -0.43% | 10,200 | - | -3.27% | - | - |
| 11/11 | 1,175 | 1,175 | 1,155 | 1,160 | -1.28% | 6,200 | - | -3.01% | - | - |
| 11/10 | 1,200 | 1,200 | 1,155 | 1,175 | -2.08% | 7,400 | - | -1.76% | - | - |
| 11/09 | 1,185 | 1,200 | 1,185 | 1,200 | +2.13% | 6,800 | - | +0.33% | - | - |
| 11/08 | 1,190 | 1,195 | 1,175 | 1,175 | -2.08% | 4,600 | - | -1.76% | - | - |
| 11/07 | 1,180 | 1,200 | 1,180 | 1,200 | +0.42% | 3,800 | - | +0.08% | - | - |
| 11/04 | 1,165 | 1,195 | 1,165 | 1,195 | +2.14% | 5,200 | - | -0.58% | - | - |
