株価チャート
2011/10/11～2012/03/30
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 10→1 |
| 2012 |
| 03/30 | 1,390 | 1,390 | 1,330 | 1,340 | -6.94% | 1,000 | - | -6.29% | - | - |
| 03/27 | 1,450 | 1,450 | 1,430 | 1,440 | -0.69% | 600 | - | +0.7% | - | - |
| 03/26 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,300 | - | +1.61% | - | - |
| 03/23 | 1,420 | 1,450 | 1,420 | 1,450 | 0% | 1,300 | - | +1.9% | - | - |
| 03/22 | 1,450 | 1,450 | 1,450 | 1,450 | +0.69% | 700 | - | +2.26% | - | - |
| 03/21 | 1,450 | 1,450 | 1,420 | 1,440 | +0.7% | 1,100 | - | +1.84% | - | - |
| 03/19 | 1,430 | 1,430 | 1,410 | 1,430 | 0% | 800 | - | +1.42% | - | - |
| 03/16 | 1,450 | 1,450 | 1,420 | 1,430 | -1.38% | 1,100 | - | +1.71% | - | - |
| 03/15 | 1,470 | 1,470 | 1,450 | 1,450 | -1.36% | 600 | - | +3.5% | - | - |
| 03/14 | 1,430 | 1,470 | 1,430 | 1,470 | +2.8% | 3,900 | - | +5.3% | - | - |
| 03/13 | 1,430 | 1,440 | 1,430 | 1,430 | -0.69% | 700 | - | +2.8% | - | - |
| 03/12 | 1,440 | 1,440 | 1,440 | 1,440 | +0.7% | 1,200 | - | +3.9% | - | - |
| 03/09 | 1,440 | 1,440 | 1,420 | 1,430 | 0% | 800 | - | +3.55% | - | - |
| 03/08 | 1,430 | 1,430 | 1,430 | 1,430 | +1.42% | 100 | - | +3.92% | - | - |
| 03/07 | 1,410 | 1,410 | 1,410 | 1,410 | -2.08% | 200 | - | +2.84% | - | - |
| 03/06 | 1,420 | 1,440 | 1,410 | 1,440 | 0% | 300 | - | +5.42% | - | - |
| 03/05 | 1,430 | 1,440 | 1,430 | 1,440 | +1.41% | 300 | - | +5.73% | - | - |
| 03/02 | 1,420 | 1,420 | 1,420 | 1,420 | -1.39% | 300 | - | +4.72% | - | - |
| 03/01 | 1,450 | 1,450 | 1,410 | 1,440 | 0% | 1,700 | - | +6.51% | - | - |
| 02/29 | 1,430 | 1,470 | 1,430 | 1,440 | +1.41% | 4,300 | - | +6.82% | - | - |
| 02/28 | 1,430 | 1,440 | 1,420 | 1,420 | -0.7% | 7,700 | - | +5.81% | - | - |
| 02/27 | 1,440 | 1,440 | 1,430 | 1,430 | -0.69% | 1,900 | - | +6.96% | - | - |
| 02/24 | 1,400 | 1,440 | 1,400 | 1,440 | +3.6% | 3,100 | - | +8.19% | - | - |
| 02/23 | 1,370 | 1,400 | 1,370 | 1,390 | 0% | 1,700 | - | +4.98% | - | - |
| 02/22 | 1,390 | 1,400 | 1,360 | 1,390 | +2.21% | 1,200 | - | +5.38% | - | - |
| 02/21 | 1,350 | 1,360 | 1,350 | 1,360 | +0.74% | 900 | - | +3.58% | - | - |
| 02/20 | 1,350 | 1,380 | 1,350 | 1,350 | 0% | 500 | - | +3.21% | - | - |
| 02/17 | 1,340 | 1,350 | 1,320 | 1,350 | +0.75% | 2,500 | - | +3.37% | - | - |
| 02/16 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 100 | - | +2.84% | - | - |
| 02/15 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 100 | - | +3.08% | - | - |
| 02/14 | 1,340 | 1,340 | 1,340 | 1,340 | +1.52% | 300 | - | +3.47% | - | - |
| 02/13 | 1,320 | 1,320 | 1,320 | 1,320 | +0.76% | 200 | - | +2.33% | - | - |
| 02/10 | 1,320 | 1,330 | 1,300 | 1,310 | -2.24% | 1,000 | - | +1.87% | - | - |
| 02/09 | 1,340 | 1,340 | 1,330 | 1,340 | 0% | 500 | - | +4.52% | - | - |
| 02/08 | 1,340 | 1,340 | 1,340 | 1,340 | +2.29% | 100 | - | +4.85% | - | - |
| 02/07 | 1,340 | 1,340 | 1,310 | 1,310 | 0% | 1,000 | - | +2.75% | - | - |
| 02/03 | 1,310 | 1,310 | 1,310 | 1,310 | +0.77% | 100 | - | +2.91% | - | - |
| 02/02 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | - | +2.44% | - | - |
| 02/01 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | - | +2.69% | - | - |
| 01/31 | 1,300 | 1,300 | 1,300 | 1,300 | -1.52% | 200 | - | +3.01% | - | - |
| 01/30 | 1,330 | 1,330 | 1,300 | 1,320 | +1.54% | 300 | - | +4.76% | - | - |
| 01/27 | 1,300 | 1,300 | 1,300 | 1,300 | -0.76% | 400 | - | +3.42% | - | - |
| 01/26 | 1,330 | 1,330 | 1,310 | 1,310 | -2.24% | 300 | - | +4.38% | - | - |
| 01/25 | 1,300 | 1,340 | 1,300 | 1,340 | +3.08% | 1,600 | - | +7.03% | - | - |
| 01/24 | 1,300 | 1,300 | 1,290 | 1,300 | +0.78% | 500 | - | +4.17% | - | - |
| 01/23 | 1,290 | 1,290 | 1,290 | 1,290 | +0.78% | 200 | - | +3.7% | - | - |
| 01/20 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 300 | - | +3.06% | - | - |
| 01/19 | 1,270 | 1,280 | 1,270 | 1,280 | +1.59% | 300 | - | +3.23% | - | - |
| 01/17 | 1,240 | 1,260 | 1,240 | 1,260 | +2.44% | 300 | - | +1.86% | - | - |
| 01/16 | 1,230 | 1,240 | 1,220 | 1,230 | -1.6% | 800 | - | -0.32% | - | - |
| 01/13 | 1,250 | 1,250 | 1,250 | 1,250 | -2.34% | 100 | - | +1.38% | - | - |
| 01/12 | 1,240 | 1,280 | 1,240 | 1,280 | 0% | 300 | - | +3.9% | - | - |
| 01/11 | 1,260 | 1,280 | 1,260 | 1,280 | +1.59% | 200 | - | +4.23% | - | - |
| 01/10 | 1,260 | 1,260 | 1,260 | 1,260 | +3.28% | 200 | - | +2.94% | - | - |
| 01/05 | 1,230 | 1,230 | 1,220 | 1,220 | 0% | 300 | - | 0% | - | - |
| 01/04 | 1,220 | 1,220 | 1,220 | 1,220 | +0.83% | 300 | - | +0.16% | - | - |
| 2011 |
| 12/30 | 1,210 | 1,210 | 1,210 | 1,210 | -1.63% | 400 | - | -0.58% | - | - |
| 12/29 | 1,230 | 1,230 | 1,230 | 1,230 | +0.82% | 100 | - | +1.15% | - | - |
| 12/27 | 1,240 | 1,240 | 1,220 | 1,220 | -4.69% | 1,200 | - | +0.58% | - | - |
| 12/26 | 1,280 | 1,280 | 1,280 | 1,280 | +2.4% | 800 | - | +5.61% | - | - |
| 12/22 | 1,220 | 1,250 | 1,220 | 1,250 | +2.46% | 500 | - | +3.39% | - | - |
| 12/21 | 1,230 | 1,230 | 1,220 | 1,220 | 0% | 500 | - | +0.99% | - | - |
| 12/20 | 1,190 | 1,220 | 1,190 | 1,220 | +0.83% | 400 | - | +0.99% | - | - |
| 12/19 | 1,240 | 1,240 | 1,210 | 1,210 | -2.42% | 1,400 | - | +0.17% | - | - |
| 12/16 | 1,240 | 1,240 | 1,240 | 1,240 | -0.8% | 100 | - | +2.65% | - | - |
| 12/15 | 1,250 | 1,250 | 1,250 | 1,250 | +0.81% | 100 | - | +3.56% | - | - |
| 12/14 | 1,250 | 1,250 | 1,220 | 1,240 | -0.8% | 1,500 | - | +2.82% | - | - |
| 12/13 | 1,240 | 1,250 | 1,240 | 1,250 | +1.63% | 700 | - | +3.56% | - | - |
| 12/07 | 1,230 | 1,230 | 1,230 | 1,230 | +1.65% | 100 | - | +1.82% | - | - |
| 12/06 | 1,210 | 1,210 | 1,210 | 1,210 | -1.63% | 200 | - | +0.17% | - | - |
| 12/05 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 500 | - | +1.65% | - | - |
| 12/02 | 1,220 | 1,230 | 1,220 | 1,230 | +2.5% | 200 | - | +1.65% | - | - |
| 11/30 | 1,200 | 1,200 | 1,200 | 1,200 | +0.84% | 100 | - | -0.83% | - | - |
| 11/29 | 1,210 | 1,210 | 1,190 | 1,190 | -1.65% | 700 | - | -1.82% | - | - |
| 11/28 | 1,210 | 1,210 | 1,210 | 1,210 | -0.82% | 100 | - | -0.25% | - | - |
| 11/25 | 1,200 | 1,220 | 1,200 | 1,220 | +2.52% | 1,000 | - | +0.41% | - | - |
| 11/24 | 1,180 | 1,190 | 1,180 | 1,190 | +1.71% | 400 | - | -1.98% | - | - |
| 11/22 | 1,190 | 1,190 | 1,170 | 1,170 | 0% | 300 | - | -3.7% | - | - |
| 11/21 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 100 | - | -3.86% | - | - |
| 11/18 | 1,160 | 1,170 | 1,160 | 1,170 | -1.68% | 500 | - | -4.02% | - | - |
| 11/15 | 1,190 | 1,190 | 1,190 | 1,190 | +1.71% | 100 | - | -2.54% | - | - |
| 11/14 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 500 | - | -4.26% | - | - |
| 11/11 | 1,170 | 1,170 | 1,170 | 1,170 | -2.5% | 200 | - | -4.49% | - | - |
| 11/10 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | - | -2.52% | - | - |
| 11/09 | 1,200 | 1,200 | 1,200 | 1,200 | -0.83% | 400 | - | -2.68% | - | - |
| 11/08 | 1,210 | 1,210 | 1,210 | 1,210 | -1.63% | 200 | - | -2.02% | - | - |
| 11/07 | 1,210 | 1,230 | 1,210 | 1,230 | +1.65% | 300 | - | -0.49% | - | - |
| 11/04 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | - | -2.1% | - | - |
| 11/02 | 1,210 | 1,210 | 1,200 | 1,210 | -1.63% | 1,600 | - | -2.42% | - | - |
| 10/31 | 1,260 | 1,260 | 1,230 | 1,230 | 0% | 300 | - | -0.89% | - | - |
| 10/28 | 1,230 | 1,230 | 1,230 | 1,230 | -2.38% | 100 | - | -0.89% | - | - |
| 10/25 | 1,240 | 1,260 | 1,240 | 1,260 | 0% | 1,100 | - | +1.45% | - | - |
| 10/24 | 1,270 | 1,270 | 1,250 | 1,260 | +0.8% | 800 | - | +1.53% | - | - |
| 10/21 | 1,250 | 1,250 | 1,250 | 1,250 | +0.81% | 100 | - | +0.89% | - | - |
| 10/19 | 1,240 | 1,240 | 1,240 | 1,240 | +0.81% | 100 | - | +0.16% | - | - |
| 10/18 | 1,230 | 1,230 | 1,230 | 1,230 | -0.81% | 100 | - | -0.57% | - | - |
| 10/14 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 100 | - | +0.08% | - | - |
| 10/13 | 1,230 | 1,240 | 1,230 | 1,240 | +1.64% | 400 | - | -0.16% | - | - |
| 10/12 | 1,220 | 1,220 | 1,220 | 1,220 | -3.17% | 100 | - | -1.85% | - | - |
| 10/11 | 1,230 | 1,260 | 1,230 | 1,260 | +4.13% | 200 | - | +1.2% | - | - |
