株価チャート
2011/09/29～2012/03/30
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 | 1,725 | 1,725 | 1,725 | 1,725 | -1.43% | 200 | - | -0.29% | - | - |
| 03/29 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 400 | - | +1.21% | - | - |
| 03/28 | 1,745 | 1,750 | 1,745 | 1,750 | +1.16% | 800 | - | +1.39% | - | - |
| 03/27 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 200 | - | +0.41% | - | - |
| 03/26 | 1,715 | 1,730 | 1,715 | 1,730 | +0.87% | 400 | - | +0.7% | - | - |
| 03/23 | 1,720 | 1,720 | 1,715 | 1,715 | -1.72% | 600 | - | +0.06% | - | - |
| 03/22 | 1,745 | 1,745 | 1,745 | 1,745 | -0.29% | 200 | - | +2.05% | - | - |
| 03/21 | 1,750 | 1,750 | 1,750 | 1,750 | +0.29% | 400 | - | +2.64% | - | - |
| 03/19 | 1,745 | 1,745 | 1,745 | 1,745 | +1.16% | 200 | - | +2.71% | - | - |
| 03/16 | 1,710 | 1,725 | 1,710 | 1,725 | 0% | 600 | - | +1.83% | - | - |
| 03/15 | 1,725 | 1,725 | 1,725 | 1,725 | -0.29% | 400 | - | +2.07% | - | - |
| 03/13 | 1,750 | 1,750 | 1,705 | 1,730 | -3.08% | 1,200 | - | +2.67% | - | - |
| 03/12 | 1,785 | 1,785 | 1,785 | 1,785 | 0% | 600 | - | +6.31% | - | - |
| 03/09 | 1,785 | 1,785 | 1,785 | 1,785 | +2.29% | 200 | - | +6.82% | - | - |
| 03/07 | 1,715 | 1,745 | 1,715 | 1,745 | -0.57% | 400 | - | +4.93% | - | - |
| 03/05 | 1,755 | 1,755 | 1,755 | 1,755 | -0.28% | 200 | - | +5.91% | - | - |
| 03/02 | 1,760 | 1,760 | 1,760 | 1,760 | +2.33% | 200 | - | +6.67% | - | - |
| 02/29 | 1,715 | 1,720 | 1,715 | 1,720 | -4.18% | 1,200 | - | +4.69% | - | - |
| 02/27 | 1,800 | 1,800 | 1,795 | 1,795 | +1.7% | 600 | - | +9.52% | - | - |
| 02/24 | 1,765 | 1,765 | 1,765 | 1,765 | +2.32% | 200 | - | +8.22% | - | - |
| 02/21 | 1,705 | 1,725 | 1,705 | 1,725 | +2.99% | 1,000 | - | +6.15% | - | - |
| 02/20 | 1,685 | 1,685 | 1,675 | 1,675 | -0.59% | 800 | - | +3.27% | - | - |
| 02/17 | 1,650 | 1,685 | 1,650 | 1,685 | +4.01% | 400 | - | +4.14% | - | - |
| 02/16 | 1,620 | 1,620 | 1,620 | 1,620 | +0.31% | 200 | - | +0.25% | - | - |
| 02/15 | 1,615 | 1,615 | 1,615 | 1,615 | -4.72% | 600 | - | -0.12% | - | - |
| 02/09 | 1,700 | 1,700 | 1,695 | 1,695 | +0.3% | 1,600 | - | +4.76% | - | - |
| 02/07 | 1,665 | 1,690 | 1,665 | 1,690 | +1.5% | 800 | - | +4.64% | - | - |
| 02/06 | 1,650 | 1,665 | 1,650 | 1,665 | +3.1% | 1,400 | - | +3.35% | - | - |
| 02/02 | 1,615 | 1,615 | 1,615 | 1,615 | 0% | 200 | - | +0.37% | - | - |
| 02/01 | 1,600 | 1,615 | 1,600 | 1,615 | -0.62% | 600 | - | +0.31% | - | - |
| 01/30 | 1,625 | 1,625 | 1,625 | 1,625 | +1.25% | 200 | - | +0.74% | - | - |
| 01/27 | 1,605 | 1,605 | 1,605 | 1,605 | -0.62% | 400 | - | -0.62% | - | - |
| 01/26 | 1,615 | 1,615 | 1,615 | 1,615 | -0.31% | 200 | - | -0.31% | - | - |
| 01/25 | 1,610 | 1,625 | 1,610 | 1,620 | +0.62% | 600 | - | -0.18% | - | - |
| 01/23 | 1,610 | 1,610 | 1,610 | 1,610 | +0.63% | 200 | - | -0.98% | - | - |
| 01/20 | 1,585 | 1,600 | 1,585 | 1,600 | +0.63% | 1,200 | - | -1.66% | - | - |
| 01/19 | 1,590 | 1,590 | 1,590 | 1,590 | +0.63% | 400 | - | -2.27% | - | - |
| 01/18 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 4,000 | - | -2.89% | - | - |
| 01/17 | 1,585 | 1,600 | 1,580 | 1,580 | -1.56% | 1,000 | - | -2.89% | - | - |
| 01/16 | 1,605 | 1,605 | 1,605 | 1,605 | +0.94% | 200 | - | -1.41% | - | - |
| 01/13 | 1,585 | 1,590 | 1,585 | 1,590 | +0.32% | 600 | - | -2.21% | - | - |
| 01/11 | 1,600 | 1,600 | 1,585 | 1,585 | -0.94% | 600 | - | -2.4% | - | - |
| 01/06 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | -1.54% | - | - |
| 01/05 | 1,600 | 1,600 | 1,600 | 1,600 | -1.84% | 200 | - | -1.54% | - | - |
| 01/04 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 200 | - | +0.31% | - | - |
| 2011 |
| 12/30 | 1,630 | 1,630 | 1,630 | 1,630 | +2.52% | 200 | - | +0.18% | - | - |
| 12/29 | 1,600 | 1,600 | 1,590 | 1,590 | -3.05% | 2,000 | - | -2.33% | - | - |
| 12/28 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 200 | - | +0.55% | - | - |
| 12/27 | 1,640 | 1,640 | 1,600 | 1,640 | 0% | 800 | - | +0.37% | - | - |
| 12/26 | 1,600 | 1,640 | 1,600 | 1,640 | +1.86% | 800 | - | +0.06% | - | - |
| 12/22 | 1,585 | 1,610 | 1,585 | 1,610 | +0.63% | 1,600 | - | -2.07% | - | - |
| 12/21 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | -3.15% | - | - |
| 12/20 | 1,595 | 1,600 | 1,595 | 1,600 | -3.03% | 400 | - | -3.61% | - | - |
| 12/19 | 1,650 | 1,650 | 1,650 | 1,650 | -2.94% | 200 | - | -1.08% | - | - |
| 12/15 | 1,700 | 1,700 | 1,700 | 1,700 | +2.41% | 200 | - | +1.55% | - | - |
| 12/14 | 1,700 | 1,700 | 1,660 | 1,660 | -3.77% | 400 | - | -1.19% | - | - |
| 12/13 | 1,725 | 1,725 | 1,725 | 1,725 | +2.07% | 600 | - | +2.25% | - | - |
| 12/08 | 1,690 | 1,690 | 1,690 | 1,690 | -0.59% | 400 | - | -0.12% | - | - |
| 12/07 | 1,690 | 1,700 | 1,690 | 1,700 | +3.03% | 1,000 | - | 0% | - | - |
| 12/06 | 1,635 | 1,665 | 1,625 | 1,650 | +3.13% | 1,400 | - | -3.34% | - | - |
| 12/05 | 1,565 | 1,600 | 1,565 | 1,600 | +0.95% | 600 | - | -6.76% | - | - |
| 12/02 | 1,600 | 1,615 | 1,585 | 1,585 | 0% | 800 | - | -8.22% | - | - |
| 12/01 | 1,580 | 1,585 | 1,575 | 1,585 | -0.94% | 1,200 | - | -8.8% | - | - |
| 11/30 | 1,565 | 1,600 | 1,565 | 1,600 | +2.56% | 600 | - | -8.57% | - | - |
| 11/28 | 1,645 | 1,645 | 1,560 | 1,560 | +1.3% | 1,000 | - | -11.41% | - | - |
| 11/25 | 1,625 | 1,625 | 1,540 | 1,540 | -3.75% | 1,800 | - | -13.19% | - | - |
| 11/24 | 1,600 | 1,600 | 1,560 | 1,600 | 0% | 800 | - | -10.46% | - | - |
| 11/22 | 1,560 | 1,600 | 1,560 | 1,600 | 0% | 400 | - | -10.96% | - | - |
| 11/21 | 1,630 | 1,630 | 1,600 | 1,600 | -4.19% | 600 | - | -11.55% | - | - |
| 11/18 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 200 | - | -8.19% | - | - |
| 11/17 | 1,640 | 1,670 | 1,630 | 1,670 | 0% | 1,000 | - | -8.69% | - | - |
| 11/16 | 1,700 | 1,700 | 1,670 | 1,670 | -2.62% | 1,600 | - | -9.19% | - | - |
| 11/15 | 1,725 | 1,725 | 1,715 | 1,715 | -1.72% | 800 | - | -7.25% | - | - |
| 11/14 | 1,770 | 1,770 | 1,745 | 1,745 | -2.24% | 1,000 | - | -6.08% | - | - |
| 11/11 | 1,790 | 1,790 | 1,785 | 1,785 | -0.83% | 600 | - | -4.49% | - | - |
| 11/10 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | -4.2% | - | - |
| 11/09 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 400 | - | -4.46% | - | - |
| 11/08 | 1,810 | 1,810 | 1,800 | 1,800 | -0.55% | 1,000 | - | -4.81% | - | - |
| 11/07 | 1,815 | 1,815 | 1,810 | 1,810 | -1.9% | 400 | - | -4.59% | - | - |
| 11/04 | 1,845 | 1,845 | 1,845 | 1,845 | +1.1% | 200 | - | -3% | - | - |
| 11/02 | 1,830 | 1,830 | 1,825 | 1,825 | -1.35% | 600 | - | -4.25% | - | - |
| 11/01 | 1,865 | 1,865 | 1,825 | 1,850 | -2.89% | 600 | - | -3.29% | - | - |
| 10/31 | 1,905 | 1,905 | 1,905 | 1,905 | +2.14% | 200 | - | -0.52% | - | - |
| 10/28 | 1,865 | 1,865 | 1,865 | 1,865 | -0.8% | 200 | - | -2.56% | - | - |
| 10/27 | 1,880 | 1,880 | 1,880 | 1,880 | +0.53% | 600 | - | -1.93% | - | - |
| 10/26 | 1,870 | 1,870 | 1,870 | 1,870 | +0.27% | 200 | - | -2.6% | - | - |
| 10/25 | 1,865 | 1,865 | 1,865 | 1,865 | -0.53% | 600 | - | -3.12% | - | - |
| 10/24 | 1,870 | 1,875 | 1,870 | 1,875 | +0.27% | 400 | - | -2.7% | - | - |
| 10/21 | 1,850 | 1,870 | 1,850 | 1,870 | -1.06% | 800 | - | -3.16% | - | - |
| 10/20 | 1,890 | 1,890 | 1,890 | 1,890 | +0.8% | 200 | - | -2.38% | - | - |
| 10/19 | 1,875 | 1,875 | 1,875 | 1,875 | +1.08% | 200 | - | -3.4% | - | - |
| 10/18 | 1,840 | 1,855 | 1,840 | 1,855 | -1.33% | 600 | - | -4.58% | - | - |
| 10/17 | 1,840 | 1,880 | 1,840 | 1,880 | +1.08% | 800 | - | -3.39% | - | - |
| 10/13 | 1,920 | 1,920 | 1,860 | 1,860 | -2.62% | 1,000 | - | -4.47% | - | - |
| 10/11 | 1,910 | 1,910 | 1,910 | 1,910 | -1.55% | 200 | - | -2% | - | - |
| 10/07 | 1,940 | 1,940 | 1,940 | 1,940 | +2.11% | 200 | - | -0.51% | - | - |
| 10/05 | 1,955 | 1,955 | 1,900 | 1,900 | -2.31% | 800 | - | -2.66% | - | - |
| 10/03 | 1,905 | 1,945 | 1,905 | 1,945 | -3.95% | 600 | - | -0.51% | - | - |
| 09/30 | 2,025 | 2,025 | 2,025 | 2,025 | -0.74% | 200 | 129億6000万 | +3.37% | 36.4 | 0.81 |
| 09/29 | 2,040 | 2,040 | 2,040 | 2,040 | +5.97% | 200 | - | +4.13% | - | - |
