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 | 1,710 | 1,715 | 1,705 | 1,710 | +0.59% | 38,400 | - | -1.67% | - | - |
| 03/29 | 1,700 | 1,710 | 1,690 | 1,700 | +0.29% | 74,000 | - | -2.19% | - | - |
| 03/28 | 1,710 | 1,710 | 1,685 | 1,695 | -4.51% | 174,600 | - | -2.42% | - | - |
| 03/27 | 1,765 | 1,775 | 1,755 | 1,775 | +1.43% | 183,000 | - | +2.31% | - | - |
| 03/26 | 1,785 | 1,785 | 1,750 | 1,750 | -1.69% | 136,200 | - | +1.16% | - | - |
| 03/23 | 1,780 | 1,780 | 1,770 | 1,780 | +0.28% | 53,200 | - | +3.13% | - | - |
| 03/22 | 1,775 | 1,780 | 1,770 | 1,775 | +0.28% | 55,400 | - | +3.2% | - | - |
| 03/21 | 1,775 | 1,785 | 1,770 | 1,770 | -0.28% | 59,600 | - | +3.21% | - | - |
| 03/19 | 1,780 | 1,780 | 1,770 | 1,775 | +0.57% | 50,800 | - | +3.86% | - | - |
| 03/16 | 1,775 | 1,780 | 1,765 | 1,765 | 0% | 60,800 | - | +3.7% | - | - |
| 03/15 | 1,780 | 1,780 | 1,765 | 1,765 | -0.28% | 70,800 | - | +4.01% | - | - |
| 03/14 | 1,755 | 1,775 | 1,750 | 1,770 | +2.02% | 93,800 | - | +4.67% | - | - |
| 03/13 | 1,755 | 1,755 | 1,735 | 1,735 | -0.57% | 60,200 | - | +2.91% | - | - |
| 03/12 | 1,755 | 1,755 | 1,740 | 1,745 | -0.29% | 52,000 | - | +3.75% | - | - |
| 03/09 | 1,750 | 1,755 | 1,740 | 1,750 | +0.86% | 102,000 | - | +4.29% | - | - |
| 03/08 | 1,735 | 1,745 | 1,725 | 1,735 | 0% | 76,800 | - | +3.71% | - | - |
| 03/07 | 1,725 | 1,735 | 1,725 | 1,735 | 0% | 40,400 | - | +3.95% | - | - |
| 03/06 | 1,740 | 1,745 | 1,730 | 1,735 | +0.29% | 73,000 | - | +4.2% | - | - |
| 03/05 | 1,735 | 1,740 | 1,725 | 1,730 | +0.29% | 69,400 | - | +4.15% | - | - |
| 03/02 | 1,720 | 1,735 | 1,720 | 1,725 | +0.58% | 54,400 | - | +4.1% | - | - |
| 03/01 | 1,705 | 1,725 | 1,705 | 1,715 | +0.88% | 83,800 | - | +3.75% | - | - |
| 02/29 | 1,725 | 1,735 | 1,700 | 1,700 | -1.16% | 108,200 | - | +3.03% | - | - |
| 02/28 | 1,710 | 1,720 | 1,700 | 1,720 | +0.29% | 81,400 | - | +4.31% | - | - |
| 02/27 | 1,705 | 1,715 | 1,705 | 1,715 | +1.18% | 81,400 | - | +4.26% | - | - |
| 02/24 | 1,700 | 1,710 | 1,695 | 1,695 | +0.3% | 89,400 | - | +3.29% | - | - |
| 02/23 | 1,695 | 1,700 | 1,680 | 1,690 | 0% | 105,400 | - | +3.11% | - | - |
| 02/22 | 1,655 | 1,690 | 1,645 | 1,690 | +3.05% | 155,200 | - | +3.3% | - | - |
| 02/21 | 1,640 | 1,655 | 1,635 | 1,640 | 0% | 65,400 | - | +0.49% | - | - |
| 02/20 | 1,665 | 1,670 | 1,640 | 1,640 | -0.3% | 82,600 | - | +0.55% | - | - |
| 02/17 | 1,655 | 1,665 | 1,645 | 1,645 | +0.3% | 62,600 | - | +0.98% | - | - |
| 02/16 | 1,645 | 1,660 | 1,635 | 1,640 | -0.3% | 85,600 | - | +0.74% | - | - |
| 02/15 | 1,620 | 1,655 | 1,615 | 1,645 | +1.86% | 189,000 | - | +1.11% | - | - |
| 02/14 | 1,620 | 1,620 | 1,605 | 1,615 | -0.31% | 111,800 | - | -0.74% | - | - |
| 02/13 | 1,620 | 1,635 | 1,615 | 1,620 | -0.31% | 91,400 | - | -0.55% | - | - |
| 02/10 | 1,625 | 1,635 | 1,620 | 1,625 | 0% | 96,200 | - | -0.25% | - | - |
| 02/09 | 1,640 | 1,650 | 1,625 | 1,625 | -0.91% | 110,400 | - | -0.31% | - | - |
| 02/08 | 1,635 | 1,660 | 1,635 | 1,640 | +0.31% | 105,000 | - | +0.55% | - | - |
| 02/07 | 1,645 | 1,650 | 1,630 | 1,635 | -0.61% | 65,200 | - | +0.18% | - | - |
| 02/06 | 1,645 | 1,650 | 1,640 | 1,645 | +0.61% | 30,000 | - | +0.8% | - | - |
| 02/03 | 1,635 | 1,640 | 1,630 | 1,635 | +0.31% | 21,000 | - | +0.25% | - | - |
| 02/02 | 1,630 | 1,640 | 1,630 | 1,630 | +0.31% | 51,200 | - | +0.06% | - | - |
| 02/01 | 1,635 | 1,640 | 1,625 | 1,625 | -0.31% | 47,000 | - | -0.18% | - | - |
| 01/31 | 1,635 | 1,640 | 1,625 | 1,630 | 0% | 41,400 | - | +0.18% | - | - |
| 01/30 | 1,645 | 1,645 | 1,625 | 1,630 | -0.31% | 37,000 | - | +0.25% | - | - |
| 01/27 | 1,645 | 1,650 | 1,635 | 1,635 | -0.91% | 49,600 | - | +0.68% | - | - |
| 01/26 | 1,670 | 1,670 | 1,645 | 1,650 | -0.6% | 51,600 | - | +1.73% | - | - |
| 01/25 | 1,640 | 1,665 | 1,630 | 1,660 | +2.47% | 93,200 | - | +2.53% | - | - |
| 01/24 | 1,630 | 1,630 | 1,615 | 1,620 | -0.61% | 45,800 | - | +0.19% | - | - |
| 01/23 | 1,635 | 1,640 | 1,625 | 1,630 | 0% | 40,200 | - | +0.8% | - | - |
| 01/20 | 1,610 | 1,630 | 1,610 | 1,630 | +1.24% | 59,800 | - | +0.8% | - | - |
| 01/19 | 1,605 | 1,615 | 1,600 | 1,610 | +0.94% | 98,000 | - | -0.43% | - | - |
| 01/18 | 1,605 | 1,610 | 1,590 | 1,595 | -0.93% | 60,800 | - | -1.48% | - | - |
| 01/17 | 1,605 | 1,610 | 1,600 | 1,610 | +0.31% | 45,600 | - | -0.68% | - | - |
| 01/16 | 1,615 | 1,615 | 1,600 | 1,605 | -0.62% | 44,800 | - | -1.05% | - | - |
| 01/13 | 1,605 | 1,620 | 1,605 | 1,615 | +0.31% | 36,200 | - | -0.43% | - | - |
| 01/12 | 1,640 | 1,640 | 1,605 | 1,610 | -1.83% | 69,000 | - | -0.8% | - | - |
| 01/11 | 1,670 | 1,670 | 1,640 | 1,640 | -1.5% | 39,600 | - | +1.17% | - | - |
| 01/10 | 1,650 | 1,675 | 1,650 | 1,665 | +1.52% | 81,600 | - | +2.9% | - | - |
| 01/06 | 1,635 | 1,645 | 1,630 | 1,640 | +0.31% | 38,600 | - | +1.61% | - | - |
| 01/05 | 1,655 | 1,660 | 1,635 | 1,635 | -1.8% | 19,000 | - | +1.55% | - | - |
| 01/04 | 1,670 | 1,670 | 1,660 | 1,665 | +0.6% | 48,400 | - | +3.67% | - | - |
| 2011 |
| 12/30 | 1,635 | 1,660 | 1,630 | 1,655 | +1.53% | 78,000 | - | +3.31% | - | - |
| 12/29 | 1,620 | 1,635 | 1,610 | 1,630 | +0.93% | 37,600 | - | +1.88% | - | - |
| 12/28 | 1,595 | 1,625 | 1,595 | 1,615 | +0.94% | 44,400 | - | +0.94% | - | - |
| 12/27 | 1,600 | 1,610 | 1,595 | 1,600 | 0% | 33,200 | - | 0% | - | - |
| 12/26 | 1,610 | 1,610 | 1,595 | 1,600 | +0.31% | 25,800 | - | 0% | - | - |
| 12/22 | 1,615 | 1,615 | 1,585 | 1,595 | -0.31% | 35,800 | - | -0.37% | - | - |
| 12/21 | 1,595 | 1,605 | 1,595 | 1,600 | +0.31% | 32,800 | - | -0.06% | - | - |
| 12/20 | 1,585 | 1,595 | 1,585 | 1,595 | +1.59% | 21,800 | - | -0.5% | - | - |
| 12/19 | 1,595 | 1,600 | 1,570 | 1,570 | -1.57% | 51,800 | - | -2.12% | - | - |
| 12/16 | 1,610 | 1,615 | 1,595 | 1,595 | -0.31% | 29,400 | - | -0.68% | - | - |
| 12/15 | 1,610 | 1,615 | 1,600 | 1,600 | -0.93% | 30,000 | - | -0.5% | - | - |
| 12/14 | 1,625 | 1,630 | 1,615 | 1,615 | -0.62% | 24,200 | - | +0.19% | - | - |
| 12/13 | 1,625 | 1,635 | 1,620 | 1,625 | -1.22% | 70,600 | - | +0.68% | - | - |
| 12/12 | 1,655 | 1,665 | 1,640 | 1,645 | -0.3% | 60,000 | - | +1.73% | - | - |
| 12/09 | 1,650 | 1,655 | 1,640 | 1,650 | 0% | 80,000 | - | +1.85% | - | - |
| 12/08 | 1,630 | 1,650 | 1,625 | 1,650 | +0.92% | 66,400 | - | +1.6% | - | - |
| 12/07 | 1,625 | 1,635 | 1,620 | 1,635 | +1.24% | 80,600 | - | +0.43% | - | - |
| 12/06 | 1,630 | 1,640 | 1,610 | 1,615 | -0.31% | 103,800 | - | -1.1% | - | - |
| 12/05 | 1,595 | 1,635 | 1,590 | 1,620 | +2.86% | 112,400 | - | -1.1% | - | - |
| 12/02 | 1,575 | 1,585 | 1,565 | 1,575 | +0.64% | 120,200 | - | -4.08% | - | - |
| 12/01 | 1,565 | 1,580 | 1,560 | 1,565 | +0.64% | 163,400 | - | -5.04% | - | - |
| 11/30 | 1,545 | 1,565 | 1,540 | 1,555 | +0.65% | 135,800 | - | -6.1% | - | - |
| 11/29 | 1,555 | 1,560 | 1,530 | 1,545 | +0.32% | 122,200 | - | -7.15% | - | - |
| 11/28 | 1,565 | 1,565 | 1,535 | 1,540 | -1.6% | 95,400 | - | -7.89% | - | - |
| 11/25 | 1,600 | 1,610 | 1,560 | 1,565 | -2.49% | 81,400 | - | -6.9% | - | - |
| 11/24 | 1,625 | 1,625 | 1,600 | 1,605 | -1.53% | 36,000 | - | -4.97% | - | - |
| 11/22 | 1,615 | 1,640 | 1,615 | 1,630 | +0.93% | 59,800 | - | -3.83% | - | - |
| 11/21 | 1,610 | 1,625 | 1,610 | 1,615 | +0.62% | 48,000 | - | -5.06% | - | - |
| 11/18 | 1,610 | 1,620 | 1,595 | 1,605 | -1.23% | 55,000 | - | -6.03% | - | - |
| 11/17 | 1,600 | 1,625 | 1,595 | 1,625 | +1.88% | 123,400 | - | -5.36% | - | - |
| 11/16 | 1,630 | 1,630 | 1,590 | 1,595 | -2.15% | 79,200 | - | -7.48% | - | - |
| 11/15 | 1,630 | 1,635 | 1,620 | 1,630 | +0.31% | 53,000 | - | -5.94% | - | - |
| 11/14 | 1,625 | 1,640 | 1,620 | 1,625 | 0% | 62,800 | - | -6.61% | - | - |
| 11/11 | 1,650 | 1,660 | 1,615 | 1,625 | -1.81% | 102,800 | - | -6.98% | - | - |
| 11/10 | 1,665 | 1,670 | 1,650 | 1,655 | -1.49% | 61,600 | - | -5.75% | - | - |
| 11/09 | 1,685 | 1,695 | 1,675 | 1,680 | 0% | 66,000 | - | -4.82% | - | - |
| 11/08 | 1,690 | 1,700 | 1,680 | 1,680 | -0.59% | 41,600 | - | -5.19% | - | - |
| 11/07 | 1,730 | 1,735 | 1,680 | 1,690 | -2.59% | 118,600 | - | -5% | - | - |
| 11/04 | 1,750 | 1,750 | 1,735 | 1,735 | +0.29% | 56,400 | - | -2.86% | - | - |
