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 10→1 |
| 2012 |
| 03/30 | 1,190 | 1,200 | 1,180 | 1,180 | -1.67% | 208,300 | - | -1.67% | - | - |
| 03/29 | 1,200 | 1,200 | 1,180 | 1,200 | 0% | 306,900 | - | 0% | - | - |
| 03/28 | 1,210 | 1,220 | 1,180 | 1,200 | -4% | 441,900 | - | +0.17% | - | - |
| 03/27 | 1,240 | 1,250 | 1,230 | 1,250 | +1.63% | 521,100 | - | +4.52% | - | - |
| 03/26 | 1,240 | 1,240 | 1,230 | 1,230 | 0% | 157,500 | - | +3.19% | - | - |
| 03/23 | 1,240 | 1,240 | 1,220 | 1,230 | -0.81% | 387,800 | - | +3.54% | - | - |
| 03/22 | 1,240 | 1,250 | 1,220 | 1,240 | 0% | 395,600 | - | +4.64% | - | - |
| 03/21 | 1,240 | 1,250 | 1,230 | 1,240 | 0% | 275,600 | - | +5.08% | - | - |
| 03/19 | 1,240 | 1,260 | 1,240 | 1,240 | +0.81% | 418,700 | - | +5.44% | - | - |
| 03/16 | 1,220 | 1,230 | 1,210 | 1,230 | +0.82% | 210,700 | - | +5.13% | - | - |
| 03/15 | 1,230 | 1,230 | 1,210 | 1,220 | 0% | 255,500 | - | +4.63% | - | - |
| 03/14 | 1,210 | 1,230 | 1,200 | 1,220 | +2.52% | 598,200 | - | +4.99% | - | - |
| 03/13 | 1,200 | 1,210 | 1,190 | 1,190 | -0.83% | 189,700 | - | +2.76% | - | - |
| 03/12 | 1,190 | 1,210 | 1,180 | 1,200 | +0.84% | 745,300 | - | +3.99% | - | - |
| 03/09 | 1,180 | 1,190 | 1,170 | 1,190 | +0.85% | 662,100 | - | +3.48% | - | - |
| 03/08 | 1,170 | 1,180 | 1,160 | 1,180 | +0.85% | 356,200 | - | +2.88% | - | - |
| 03/07 | 1,160 | 1,170 | 1,160 | 1,170 | -0.85% | 172,500 | - | +2.27% | - | - |
| 03/06 | 1,170 | 1,180 | 1,170 | 1,180 | +0.85% | 111,200 | - | +3.33% | - | - |
| 03/05 | 1,180 | 1,190 | 1,170 | 1,170 | -0.85% | 170,700 | - | +2.63% | - | - |
| 03/02 | 1,170 | 1,180 | 1,160 | 1,180 | +0.85% | 329,000 | - | +3.78% | - | - |
| 03/01 | 1,170 | 1,190 | 1,160 | 1,170 | 0% | 354,900 | - | +3.08% | - | - |
| 02/29 | 1,180 | 1,190 | 1,170 | 1,170 | 0% | 344,000 | - | +3.36% | - | - |
| 02/28 | 1,170 | 1,190 | 1,160 | 1,170 | -0.85% | 462,900 | - | +3.54% | - | - |
| 02/27 | 1,180 | 1,200 | 1,170 | 1,180 | +0.85% | 511,200 | - | +4.7% | - | - |
| 02/24 | 1,180 | 1,180 | 1,170 | 1,170 | -0.85% | 219,000 | - | +4.09% | - | - |
| 02/23 | 1,160 | 1,180 | 1,150 | 1,180 | +1.72% | 550,700 | - | +5.36% | - | - |
| 02/22 | 1,150 | 1,180 | 1,140 | 1,160 | +0.87% | 714,500 | - | +4.04% | - | - |
| 02/21 | 1,150 | 1,160 | 1,140 | 1,150 | 0% | 247,600 | - | +3.6% | - | - |
| 02/20 | 1,140 | 1,160 | 1,140 | 1,150 | +1.77% | 525,300 | - | +4.07% | - | - |
| 02/17 | 1,140 | 1,150 | 1,130 | 1,130 | -0.88% | 363,600 | - | +2.73% | - | - |
| 02/16 | 1,130 | 1,150 | 1,120 | 1,140 | +0.88% | 399,800 | - | +4.01% | - | - |
| 02/15 | 1,130 | 1,140 | 1,120 | 1,130 | +0.89% | 258,800 | - | +3.48% | - | - |
| 02/14 | 1,120 | 1,130 | 1,110 | 1,120 | +0.9% | 269,500 | - | +2.94% | - | - |
| 02/13 | 1,120 | 1,130 | 1,110 | 1,110 | -0.89% | 251,300 | - | +2.21% | - | - |
| 02/10 | 1,110 | 1,140 | 1,110 | 1,120 | +0.9% | 678,600 | - | +3.42% | - | - |
| 02/09 | 1,120 | 1,130 | 1,100 | 1,110 | -0.89% | 550,700 | - | +2.68% | - | - |
| 02/08 | 1,110 | 1,120 | 1,100 | 1,120 | +1.82% | 234,400 | - | +3.9% | - | - |
| 02/07 | 1,110 | 1,120 | 1,100 | 1,100 | -0.9% | 233,100 | - | +2.33% | - | - |
| 02/06 | 1,110 | 1,130 | 1,100 | 1,110 | +0.91% | 528,900 | - | +3.45% | - | - |
| 02/03 | 1,110 | 1,120 | 1,100 | 1,100 | -1.79% | 223,000 | - | +2.8% | - | - |
| 02/02 | 1,110 | 1,130 | 1,100 | 1,120 | +0.9% | 304,500 | - | +4.97% | - | - |
| 02/01 | 1,110 | 1,120 | 1,100 | 1,110 | -0.89% | 141,000 | - | +4.32% | - | - |
| 01/31 | 1,120 | 1,120 | 1,110 | 1,120 | +0.9% | 108,300 | - | +5.66% | - | - |
| 01/30 | 1,120 | 1,130 | 1,110 | 1,110 | -0.89% | 133,100 | - | +5.11% | - | - |
| 01/27 | 1,110 | 1,120 | 1,100 | 1,120 | +1.82% | 234,500 | - | +6.46% | - | - |
| 01/26 | 1,120 | 1,140 | 1,090 | 1,100 | -1.79% | 523,200 | - | +4.86% | - | - |
| 01/25 | 1,100 | 1,120 | 1,100 | 1,120 | +1.82% | 146,900 | - | +6.87% | - | - |
| 01/24 | 1,110 | 1,110 | 1,090 | 1,100 | 0% | 238,300 | - | +5.16% | - | - |
| 01/23 | 1,100 | 1,120 | 1,090 | 1,100 | +1.85% | 594,500 | - | +5.26% | - | - |
| 01/20 | 1,060 | 1,100 | 1,050 | 1,080 | +2.86% | 806,300 | - | +3.45% | - | - |
| 01/19 | 1,040 | 1,050 | 1,040 | 1,050 | +1.94% | 373,600 | - | +0.57% | - | - |
| 01/18 | 1,020 | 1,050 | 1,010 | 1,030 | +0.98% | 329,700 | - | -1.44% | - | - |
| 01/17 | 1,020 | 1,020 | 1,000 | 1,020 | 0% | 390,300 | - | -2.49% | - | - |
| 01/16 | 1,030 | 1,030 | 990 | 1,020 | -1.92% | 632,300 | - | -2.67% | - | - |
| 01/13 | 1,040 | 1,050 | 1,020 | 1,040 | +0.97% | 474,400 | - | -0.95% | - | - |
| 01/12 | 1,050 | 1,050 | 1,020 | 1,030 | -1.9% | 225,800 | - | -1.9% | - | - |
| 01/11 | 1,050 | 1,060 | 1,040 | 1,050 | 0% | 169,600 | - | 0% | - | - |
| 01/10 | 1,060 | 1,060 | 1,040 | 1,050 | 0% | 154,600 | - | 0% | - | - |
| 01/06 | 1,060 | 1,070 | 1,040 | 1,050 | -0.94% | 201,200 | - | +0.1% | - | - |
| 01/05 | 1,060 | 1,070 | 1,060 | 1,060 | +0.95% | 220,400 | - | +1.24% | - | - |
| 01/04 | 1,050 | 1,060 | 1,050 | 1,050 | +0.96% | 237,300 | - | +0.57% | - | - |
| 2011 |
| 12/30 | 1,030 | 1,050 | 1,030 | 1,040 | 0% | 170,300 | - | -0.19% | - | - |
| 12/29 | 1,030 | 1,040 | 1,020 | 1,040 | 0% | 145,700 | - | 0% | - | - |
| 12/28 | 1,030 | 1,040 | 1,020 | 1,040 | +0.97% | 141,700 | - | +0.19% | - | - |
| 12/27 | 1,020 | 1,030 | 1,020 | 1,030 | 0% | 68,900 | - | -0.68% | - | - |
| 12/26 | 1,040 | 1,050 | 1,020 | 1,030 | 0% | 230,000 | - | -0.58% | - | - |
| 12/22 | 1,010 | 1,030 | 1,010 | 1,030 | +1.98% | 277,100 | - | -0.58% | - | - |
| 12/21 | 1,030 | 1,040 | 1,000 | 1,010 | -0.98% | 567,000 | - | -2.6% | - | - |
| 12/20 | 1,030 | 1,040 | 1,000 | 1,020 | -1.92% | 261,900 | - | -1.83% | - | - |
| 12/19 | 1,060 | 1,070 | 1,020 | 1,040 | -2.8% | 239,200 | - | -0.1% | - | - |
| 12/16 | 1,060 | 1,070 | 1,050 | 1,070 | 0% | 135,200 | - | +2.69% | - | - |
| 12/15 | 1,070 | 1,070 | 1,050 | 1,070 | -0.93% | 168,200 | - | +2.79% | - | - |
| 12/14 | 1,070 | 1,080 | 1,060 | 1,080 | +0.93% | 223,800 | - | +3.65% | - | - |
| 12/13 | 1,060 | 1,070 | 1,050 | 1,070 | 0% | 91,400 | - | +2.69% | - | - |
| 12/12 | 1,090 | 1,090 | 1,060 | 1,070 | -0.93% | 317,400 | - | +2.69% | - | - |
| 12/09 | 1,070 | 1,080 | 1,060 | 1,080 | +0.93% | 574,500 | - | +3.45% | - | - |
| 12/08 | 1,070 | 1,070 | 1,050 | 1,070 | 0% | 187,200 | - | +2.49% | - | - |
| 12/07 | 1,050 | 1,070 | 1,050 | 1,070 | +1.9% | 203,900 | - | +2.29% | - | - |
| 12/06 | 1,060 | 1,060 | 1,040 | 1,050 | -0.94% | 193,200 | - | +0.19% | - | - |
| 12/05 | 1,030 | 1,060 | 1,030 | 1,060 | +3.92% | 336,300 | - | +0.76% | - | - |
| 12/02 | 1,030 | 1,040 | 1,020 | 1,020 | -1.92% | 251,300 | - | -3.23% | - | - |
| 12/01 | 1,040 | 1,050 | 1,030 | 1,040 | +0.97% | 220,400 | - | -1.7% | - | - |
| 11/30 | 1,020 | 1,040 | 1,010 | 1,030 | +1.98% | 302,900 | - | -2.92% | - | - |
| 11/29 | 1,000 | 1,010 | 990 | 1,010 | +2.02% | 197,500 | - | -5.08% | - | - |
| 11/28 | 1,000 | 1,020 | 990 | 990 | +1.02% | 224,900 | - | -7.3% | - | - |
| 11/25 | 990 | 1,000 | 980 | 980 | -1.01% | 249,500 | - | -8.58% | - | - |
| 11/24 | 990 | 1,010 | 980 | 990 | -1.98% | 288,000 | - | -8.08% | - | - |
| 11/22 | 990 | 1,010 | 980 | 1,010 | +1% | 267,400 | - | -6.65% | - | - |
| 11/21 | 1,010 | 1,020 | 1,000 | 1,000 | -1.96% | 150,100 | - | -7.92% | - | - |
| 11/18 | 1,000 | 1,020 | 1,000 | 1,020 | 0% | 298,100 | - | -6.34% | - | - |
| 11/17 | 1,030 | 1,030 | 1,000 | 1,020 | -2.86% | 840,500 | - | -6.59% | - | - |
| 11/16 | 1,060 | 1,060 | 1,040 | 1,050 | -0.94% | 195,600 | - | -4.11% | - | - |
| 11/15 | 1,070 | 1,070 | 1,060 | 1,060 | -0.93% | 75,000 | - | -3.37% | - | - |
| 11/14 | 1,070 | 1,080 | 1,060 | 1,070 | +0.94% | 62,700 | - | -2.55% | - | - |
| 11/11 | 1,060 | 1,070 | 1,050 | 1,060 | 0% | 177,600 | - | -3.46% | - | - |
| 11/10 | 1,070 | 1,080 | 1,060 | 1,060 | -2.75% | 228,700 | - | -3.46% | - | - |
| 11/09 | 1,080 | 1,090 | 1,070 | 1,090 | +1.87% | 107,800 | - | -0.82% | - | - |
| 11/08 | 1,080 | 1,090 | 1,070 | 1,070 | -1.83% | 131,300 | - | -2.73% | - | - |
| 11/07 | 1,100 | 1,100 | 1,080 | 1,090 | -0.91% | 137,000 | - | -1.09% | - | - |
| 11/04 | 1,080 | 1,110 | 1,080 | 1,100 | 0% | 200,100 | - | -0.36% | - | - |
