株価チャート
2011/10/04～2012/03/30
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 | 1,350 | 1,355 | 1,325 | 1,335 | -1.11% | 1,800 | - | -4.57% | - | - |
| 03/29 | 1,350 | 1,375 | 1,350 | 1,350 | 0% | 1,200 | - | -3.57% | - | - |
| 03/28 | 1,310 | 1,380 | 1,310 | 1,350 | -9.09% | 5,400 | - | -3.57% | - | - |
| 03/27 | 1,470 | 1,490 | 1,470 | 1,485 | +1.02% | 5,800 | - | +6.07% | - | - |
| 03/26 | 1,460 | 1,475 | 1,460 | 1,470 | +1.38% | 2,800 | - | +5.45% | - | - |
| 03/23 | 1,430 | 1,450 | 1,430 | 1,450 | +1.05% | 3,600 | - | +4.32% | - | - |
| 03/22 | 1,415 | 1,435 | 1,415 | 1,435 | +1.41% | 2,200 | - | +3.46% | - | - |
| 03/21 | 1,425 | 1,425 | 1,415 | 1,415 | -1.05% | 3,400 | - | +2.24% | - | - |
| 03/19 | 1,435 | 1,435 | 1,410 | 1,430 | +1.06% | 5,600 | - | +3.55% | - | - |
| 03/16 | 1,400 | 1,415 | 1,400 | 1,415 | +1.07% | 3,000 | - | +2.76% | - | - |
| 03/15 | 1,395 | 1,400 | 1,395 | 1,400 | +0.36% | 2,000 | - | +1.89% | - | - |
| 03/14 | 1,395 | 1,395 | 1,390 | 1,395 | -0.36% | 1,400 | - | +1.75% | - | - |
| 03/13 | 1,400 | 1,400 | 1,390 | 1,400 | 0% | 1,600 | - | +2.34% | - | - |
| 03/12 | 1,400 | 1,400 | 1,385 | 1,400 | +1.08% | 1,400 | - | +2.56% | - | - |
| 03/09 | 1,395 | 1,400 | 1,385 | 1,385 | -1.07% | 1,600 | - | +1.76% | - | - |
| 03/08 | 1,380 | 1,400 | 1,380 | 1,400 | +1.45% | 1,600 | - | +3.02% | - | - |
| 03/07 | 1,385 | 1,385 | 1,380 | 1,380 | -0.36% | 1,200 | - | +1.85% | - | - |
| 03/06 | 1,390 | 1,390 | 1,380 | 1,385 | -0.72% | 1,400 | - | +2.37% | - | - |
| 03/05 | 1,380 | 1,395 | 1,380 | 1,395 | 0% | 600 | - | +3.33% | - | - |
| 03/02 | 1,375 | 1,395 | 1,375 | 1,395 | 0% | 1,600 | - | +3.49% | - | - |
| 03/01 | 1,375 | 1,395 | 1,375 | 1,395 | +1.45% | 400 | - | +3.72% | - | - |
| 02/29 | 1,380 | 1,380 | 1,375 | 1,375 | 0% | 800 | - | +2.54% | - | - |
| 02/28 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 200 | - | +2.77% | - | - |
| 02/27 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 1,200 | - | +3% | - | - |
| 02/24 | 1,355 | 1,375 | 1,355 | 1,375 | +0.73% | 800 | - | +3.23% | - | - |
| 02/23 | 1,365 | 1,365 | 1,350 | 1,365 | 0% | 1,000 | - | +2.71% | - | - |
| 02/22 | 1,345 | 1,365 | 1,340 | 1,365 | +1.87% | 1,200 | - | +2.94% | - | - |
| 02/21 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 200 | - | +1.28% | - | - |
| 02/20 | 1,375 | 1,375 | 1,330 | 1,340 | -2.55% | 3,000 | - | +1.52% | - | - |
| 02/17 | 1,340 | 1,375 | 1,340 | 1,375 | +0.36% | 2,600 | - | +4.32% | - | - |
| 02/16 | 1,365 | 1,370 | 1,365 | 1,370 | +0.37% | 600 | - | +4.18% | - | - |
| 02/15 | 1,370 | 1,370 | 1,355 | 1,365 | +2.63% | 800 | - | +4.04% | - | - |
| 02/13 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 200 | - | +1.68% | - | - |
| 02/10 | 1,350 | 1,350 | 1,330 | 1,330 | -1.12% | 800 | - | +1.92% | - | - |
| 02/08 | 1,310 | 1,345 | 1,310 | 1,345 | +1.51% | 600 | - | +3.38% | - | - |
| 02/07 | 1,320 | 1,325 | 1,320 | 1,325 | +0.76% | 400 | - | +2.08% | - | - |
| 02/03 | 1,310 | 1,315 | 1,310 | 1,315 | 0% | 400 | - | +1.54% | - | - |
| 02/02 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 400 | - | +1.78% | - | - |
| 02/01 | 1,315 | 1,315 | 1,315 | 1,315 | -0.38% | 600 | - | +2.02% | - | - |
| 01/31 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 200 | - | +2.48% | - | - |
| 01/27 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 800 | - | +2.72% | - | - |
| 01/26 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 200 | - | +3.04% | - | - |
| 01/25 | 1,300 | 1,320 | 1,300 | 1,320 | -0.38% | 800 | - | +3.29% | - | - |
| 01/24 | 1,325 | 1,325 | 1,320 | 1,325 | +0.38% | 800 | - | +3.92% | - | - |
| 01/23 | 1,320 | 1,320 | 1,320 | 1,320 | +1.54% | 200 | - | +3.86% | - | - |
| 01/20 | 1,300 | 1,320 | 1,300 | 1,300 | -1.14% | 2,200 | - | +2.52% | - | - |
| 01/19 | 1,300 | 1,320 | 1,295 | 1,315 | +1.15% | 1,600 | - | +4.03% | - | - |
| 01/18 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | +3.17% | - | - |
| 01/17 | 1,300 | 1,300 | 1,300 | 1,300 | +1.17% | 200 | - | +3.42% | - | - |
| 01/16 | 1,290 | 1,290 | 1,285 | 1,285 | -1.15% | 400 | - | +2.47% | - | - |
| 01/13 | 1,300 | 1,300 | 1,300 | 1,300 | +1.96% | 400 | - | +3.83% | - | - |
| 01/12 | 1,300 | 1,300 | 1,275 | 1,275 | 0% | 400 | - | +2% | - | - |
| 01/11 | 1,285 | 1,300 | 1,275 | 1,275 | -1.54% | 600 | - | +2.16% | - | - |
| 01/10 | 1,285 | 1,295 | 1,285 | 1,295 | +0.78% | 400 | - | +3.93% | - | - |
| 01/06 | 1,285 | 1,285 | 1,280 | 1,285 | -0.77% | 800 | - | +3.38% | - | - |
| 01/05 | 1,255 | 1,295 | 1,255 | 1,295 | +1.57% | 400 | - | +4.44% | - | - |
| 01/04 | 1,275 | 1,275 | 1,275 | 1,275 | +1.19% | 400 | - | +3.07% | - | - |
| 2011 |
| 12/30 | 1,260 | 1,260 | 1,260 | 1,260 | +2.02% | 200 | - | +2.19% | - | - |
| 12/27 | 1,250 | 1,250 | 1,235 | 1,235 | -1.2% | 600 | - | +0.41% | - | - |
| 12/26 | 1,245 | 1,250 | 1,245 | 1,250 | 0% | 600 | - | +1.71% | - | - |
| 12/22 | 1,250 | 1,250 | 1,250 | 1,250 | +0.4% | 200 | - | +1.79% | - | - |
| 12/21 | 1,245 | 1,245 | 1,245 | 1,245 | +0.4% | 200 | - | +1.55% | - | - |
| 12/20 | 1,245 | 1,280 | 1,240 | 1,240 | -3.5% | 2,200 | - | +1.22% | - | - |
| 12/19 | 1,255 | 1,285 | 1,240 | 1,285 | +2.39% | 1,000 | - | +4.98% | - | - |
| 12/16 | 1,255 | 1,255 | 1,255 | 1,255 | +2.45% | 200 | - | +2.78% | - | - |
| 12/15 | 1,225 | 1,225 | 1,225 | 1,225 | -2% | 800 | - | +0.49% | - | - |
| 12/14 | 1,250 | 1,250 | 1,250 | 1,250 | +1.63% | 600 | - | +2.63% | - | - |
| 12/13 | 1,230 | 1,230 | 1,230 | 1,230 | -0.81% | 1,000 | - | +1.07% | - | - |
| 12/12 | 1,240 | 1,240 | 1,240 | 1,240 | +1.22% | 200 | - | +1.97% | - | - |
| 12/09 | 1,225 | 1,225 | 1,225 | 1,225 | +0.82% | 200 | - | +0.82% | - | - |
| 12/07 | 1,245 | 1,245 | 1,215 | 1,215 | +0.41% | 600 | - | +0.08% | - | - |
| 12/02 | 1,210 | 1,210 | 1,210 | 1,210 | -0.41% | 400 | - | -0.41% | - | - |
| 11/29 | 1,205 | 1,215 | 1,205 | 1,215 | -2.41% | 400 | - | 0% | - | - |
| 11/28 | 1,245 | 1,245 | 1,245 | 1,245 | +0.81% | 400 | - | +2.55% | - | - |
| 11/21 | 1,235 | 1,235 | 1,235 | 1,235 | 0% | 1,400 | - | +1.9% | - | - |
| 11/18 | 1,230 | 1,240 | 1,230 | 1,235 | +0.82% | 1,200 | - | +1.98% | - | - |
| 11/16 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 200 | - | +1.32% | - | - |
| 11/14 | 1,200 | 1,225 | 1,200 | 1,225 | 0% | 400 | - | +1.32% | - | - |
| 11/11 | 1,225 | 1,225 | 1,225 | 1,225 | +1.66% | 200 | - | +1.41% | - | - |
| 11/10 | 1,230 | 1,230 | 1,190 | 1,205 | -0.82% | 800 | - | -0.17% | - | - |
| 11/09 | 1,210 | 1,215 | 1,210 | 1,215 | +2.1% | 400 | - | +0.58% | - | - |
| 11/08 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 600 | - | -1.41% | - | - |
| 11/07 | 1,200 | 1,200 | 1,190 | 1,190 | -0.83% | 400 | - | -1.49% | - | - |
| 11/04 | 1,200 | 1,200 | 1,200 | 1,200 | -2.44% | 200 | - | -0.66% | - | - |
| 11/01 | 1,225 | 1,230 | 1,225 | 1,230 | +2.07% | 400 | - | +1.65% | - | - |
| 10/31 | 1,215 | 1,215 | 1,205 | 1,205 | -0.82% | 600 | - | -0.33% | - | - |
| 10/27 | 1,215 | 1,215 | 1,215 | 1,215 | 0% | 400 | - | +0.5% | - | - |
| 10/26 | 1,215 | 1,215 | 1,215 | 1,215 | +0.41% | 200 | - | +0.5% | - | - |
| 10/25 | 1,200 | 1,215 | 1,200 | 1,210 | 0% | 600 | - | +0.08% | - | - |
| 10/24 | 1,210 | 1,210 | 1,210 | 1,210 | +1.26% | 400 | - | +0.17% | - | - |
| 10/20 | 1,195 | 1,195 | 1,195 | 1,195 | -1.65% | 2,400 | - | -1.08% | - | - |
| 10/19 | 1,215 | 1,215 | 1,215 | 1,215 | +0.83% | 600 | - | +0.58% | - | - |
| 10/18 | 1,205 | 1,205 | 1,205 | 1,205 | -0.82% | 400 | - | -0.33% | - | - |
| 10/17 | 1,230 | 1,230 | 1,215 | 1,215 | 0% | 1,000 | - | +0.41% | - | - |
| 10/14 | 1,215 | 1,215 | 1,215 | 1,215 | -0.41% | 200 | - | +0.25% | - | - |
| 10/13 | 1,220 | 1,220 | 1,220 | 1,220 | +0.41% | 800 | - | +0.58% | - | - |
| 10/11 | 1,215 | 1,215 | 1,215 | 1,215 | +1.25% | 400 | - | 0% | - | - |
| 10/07 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | - | -1.4% | - | - |
| 10/06 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | - | -1.56% | - | - |
| 10/04 | 1,220 | 1,220 | 1,200 | 1,200 | +0.84% | 400 | - | -1.72% | - | - |
