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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2012 |
| 03/30 | 1,410 | 1,420 | 1,385 | 1,390 | -1.77% | 2,024,200 | - | +0.43% | - | - |
| 03/29 | 1,440 | 1,440 | 1,405 | 1,415 | -2.75% | 1,608,600 | - | +2.39% | - | - |
| 03/28 | 1,455 | 1,470 | 1,445 | 1,455 | -1.36% | 1,037,400 | - | +5.59% | - | - |
| 03/27 | 1,470 | 1,485 | 1,465 | 1,475 | +0.68% | 1,695,600 | - | +7.51% | - | - |
| 03/26 | 1,450 | 1,480 | 1,440 | 1,465 | +2.45% | 2,294,200 | - | +7.33% | - | - |
| 03/23 | 1,445 | 1,460 | 1,430 | 1,430 | -1.38% | 1,649,800 | - | +5.3% | - | - |
| 03/22 | 1,430 | 1,465 | 1,430 | 1,450 | +2.84% | 3,134,000 | - | +7.33% | - | - |
| 03/21 | 1,415 | 1,420 | 1,405 | 1,410 | 0% | 1,561,600 | - | +4.91% | - | - |
| 03/19 | 1,400 | 1,420 | 1,400 | 1,410 | +1.08% | 763,200 | - | +5.38% | - | - |
| 03/16 | 1,395 | 1,400 | 1,380 | 1,395 | -0.36% | 1,365,600 | - | +4.65% | - | - |
| 03/15 | 1,375 | 1,410 | 1,375 | 1,400 | +2.19% | 1,739,800 | - | +5.34% | - | - |
| 03/14 | 1,380 | 1,385 | 1,370 | 1,370 | +0.74% | 1,060,400 | - | +3.47% | - | - |
| 03/13 | 1,365 | 1,375 | 1,355 | 1,360 | 0% | 1,268,400 | - | +3.03% | - | - |
| 03/12 | 1,370 | 1,375 | 1,355 | 1,360 | 0% | 1,555,400 | - | +3.5% | - | - |
| 03/09 | 1,370 | 1,370 | 1,340 | 1,360 | +2.26% | 2,535,600 | - | +3.98% | - | - |
| 03/08 | 1,325 | 1,345 | 1,320 | 1,330 | +1.92% | 1,182,200 | - | +2.15% | - | - |
| 03/07 | 1,305 | 1,315 | 1,295 | 1,305 | -1.14% | 1,986,200 | - | +0.54% | - | - |
| 03/06 | 1,370 | 1,370 | 1,310 | 1,320 | -3.65% | 2,216,000 | - | +1.93% | - | - |
| 03/05 | 1,355 | 1,390 | 1,355 | 1,370 | +1.48% | 2,715,600 | - | +6.04% | - | - |
| 03/02 | 1,335 | 1,360 | 1,330 | 1,350 | +2.66% | 2,016,400 | - | +4.9% | - | - |
| 03/01 | 1,365 | 1,380 | 1,310 | 1,315 | -3.31% | 2,416,800 | - | +2.41% | - | - |
| 02/29 | 1,360 | 1,400 | 1,355 | 1,360 | +0.74% | 2,600,000 | - | +6.25% | - | - |
| 02/28 | 1,365 | 1,365 | 1,335 | 1,350 | -1.82% | 2,041,400 | - | +5.8% | - | - |
| 02/27 | 1,390 | 1,390 | 1,365 | 1,375 | +0.36% | 1,791,800 | - | +8.18% | - | - |
| 02/24 | 1,380 | 1,385 | 1,365 | 1,370 | +1.11% | 2,005,400 | - | +8.21% | - | - |
| 02/23 | 1,310 | 1,370 | 1,305 | 1,355 | +4.23% | 4,075,600 | - | +7.45% | - | - |
| 02/22 | 1,310 | 1,315 | 1,295 | 1,300 | -0.76% | 1,766,200 | - | +3.67% | - | - |
| 02/21 | 1,305 | 1,325 | 1,300 | 1,310 | +0.38% | 1,430,000 | - | +4.97% | - | - |
| 02/20 | 1,305 | 1,310 | 1,290 | 1,305 | +1.16% | 1,201,600 | - | +5.24% | - | - |
| 02/17 | 1,295 | 1,300 | 1,280 | 1,290 | +1.98% | 1,229,400 | - | +4.71% | - | - |
| 02/16 | 1,275 | 1,280 | 1,265 | 1,265 | 0% | 1,684,000 | - | +3.18% | - | - |
| 02/15 | 1,260 | 1,285 | 1,255 | 1,265 | +0.8% | 2,054,200 | - | +3.6% | - | - |
| 02/14 | 1,285 | 1,290 | 1,245 | 1,255 | -2.33% | 2,219,400 | - | +3.29% | - | - |
| 02/13 | 1,305 | 1,315 | 1,285 | 1,285 | -1.15% | 848,800 | - | +6.2% | - | - |
| 02/10 | 1,280 | 1,315 | 1,280 | 1,300 | +2.36% | 2,843,800 | - | +7.88% | - | - |
| 02/09 | 1,275 | 1,275 | 1,240 | 1,270 | +0.4% | 2,399,600 | - | +5.75% | - | - |
| 02/08 | 1,225 | 1,270 | 1,225 | 1,265 | +3.27% | 2,239,200 | - | +5.5% | - | - |
| 02/07 | 1,200 | 1,235 | 1,195 | 1,225 | +1.66% | 1,890,200 | - | +2.42% | - | - |
| 02/06 | 1,200 | 1,210 | 1,180 | 1,205 | +0.42% | 1,597,600 | - | +0.92% | - | - |
| 02/03 | 1,230 | 1,235 | 1,175 | 1,200 | -3.61% | 3,415,000 | - | +0.5% | - | - |
| 02/02 | 1,235 | 1,255 | 1,235 | 1,245 | +0.81% | 883,200 | - | +4.36% | - | - |
| 02/01 | 1,230 | 1,245 | 1,225 | 1,235 | 0% | 695,600 | - | +3.78% | - | - |
| 01/31 | 1,265 | 1,270 | 1,235 | 1,235 | -1.59% | 1,231,400 | - | +3.96% | - | - |
| 01/30 | 1,260 | 1,260 | 1,240 | 1,255 | 0% | 1,006,000 | - | +5.82% | - | - |
| 01/27 | 1,265 | 1,280 | 1,245 | 1,255 | +1.62% | 2,139,600 | - | +6.09% | - | - |
| 01/26 | 1,235 | 1,255 | 1,235 | 1,235 | -0.4% | 1,176,600 | - | +4.75% | - | - |
| 01/25 | 1,240 | 1,255 | 1,225 | 1,240 | +0.81% | 2,015,800 | - | +5.35% | - | - |
| 01/24 | 1,255 | 1,260 | 1,230 | 1,230 | -2.77% | 1,305,400 | - | +4.5% | - | - |
| 01/23 | 1,250 | 1,265 | 1,250 | 1,265 | +2.02% | 1,386,000 | - | +7.39% | - | - |
| 01/20 | 1,225 | 1,245 | 1,220 | 1,240 | +4.64% | 2,359,400 | - | +5.35% | - | - |
| 01/19 | 1,155 | 1,195 | 1,155 | 1,185 | +3.95% | 1,949,400 | - | +0.59% | - | - |
| 01/18 | 1,125 | 1,160 | 1,115 | 1,140 | +1.79% | 1,939,800 | - | -3.39% | - | - |
| 01/17 | 1,110 | 1,125 | 1,110 | 1,120 | +1.36% | 479,200 | - | -5.33% | - | - |
| 01/16 | 1,125 | 1,125 | 1,105 | 1,105 | -3.07% | 1,067,400 | - | -6.99% | - | - |
| 01/13 | 1,120 | 1,150 | 1,115 | 1,140 | +1.79% | 1,570,000 | - | -4.28% | - | - |
| 01/12 | 1,130 | 1,130 | 1,110 | 1,120 | -1.32% | 974,200 | - | -6.2% | - | - |
| 01/11 | 1,140 | 1,150 | 1,130 | 1,135 | +0.44% | 906,400 | - | -5.1% | - | - |
| 01/10 | 1,150 | 1,155 | 1,125 | 1,130 | -2.59% | 1,418,200 | - | -5.75% | - | - |
| 01/06 | 1,190 | 1,195 | 1,155 | 1,160 | -2.93% | 847,000 | - | -3.33% | - | - |
| 01/05 | 1,215 | 1,215 | 1,195 | 1,195 | -1.65% | 479,000 | - | -0.33% | - | - |
| 01/04 | 1,195 | 1,215 | 1,190 | 1,215 | +2.53% | 919,600 | - | +1.59% | - | - |
| 2011 |
| 12/30 | 1,185 | 1,190 | 1,180 | 1,185 | 0% | 285,600 | - | -0.5% | - | - |
| 12/29 | 1,190 | 1,190 | 1,170 | 1,185 | -0.42% | 616,600 | - | -0.17% | - | - |
| 12/28 | 1,175 | 1,195 | 1,175 | 1,190 | +0.85% | 395,000 | - | +0.51% | - | - |
| 12/27 | 1,190 | 1,190 | 1,180 | 1,180 | -0.42% | 192,600 | - | 0% | - | - |
| 12/26 | 1,190 | 1,190 | 1,180 | 1,185 | +1.72% | 320,200 | - | +0.68% | - | - |
| 12/22 | 1,195 | 1,195 | 1,165 | 1,165 | -2.51% | 814,800 | - | -0.85% | - | - |
| 12/21 | 1,190 | 1,200 | 1,185 | 1,195 | +2.14% | 482,800 | - | +1.88% | - | - |
| 12/20 | 1,160 | 1,175 | 1,155 | 1,170 | +0.43% | 671,600 | - | -0.17% | - | - |
| 12/19 | 1,180 | 1,185 | 1,150 | 1,165 | -2.1% | 953,000 | - | -0.6% | - | - |
| 12/16 | 1,235 | 1,240 | 1,190 | 1,190 | -3.64% | 1,436,000 | - | +1.54% | - | - |
| 12/15 | 1,235 | 1,240 | 1,215 | 1,235 | -0.8% | 898,600 | - | +5.47% | - | - |
| 12/14 | 1,255 | 1,255 | 1,235 | 1,245 | -1.19% | 709,400 | - | +6.32% | - | - |
| 12/13 | 1,255 | 1,270 | 1,245 | 1,260 | 0% | 1,053,400 | - | +7.78% | - | - |
| 12/12 | 1,260 | 1,270 | 1,250 | 1,260 | +2.44% | 1,414,200 | - | +7.88% | - | - |
| 12/09 | 1,230 | 1,260 | 1,225 | 1,230 | +1.23% | 3,111,600 | - | +5.49% | - | - |
| 12/08 | 1,220 | 1,230 | 1,210 | 1,215 | -1.62% | 716,200 | - | +4.02% | - | - |
| 12/07 | 1,185 | 1,245 | 1,185 | 1,235 | +4.66% | 1,357,200 | - | +5.38% | - | - |
| 12/06 | 1,220 | 1,225 | 1,180 | 1,180 | -2.88% | 665,200 | - | +0.17% | - | - |
| 12/05 | 1,200 | 1,220 | 1,200 | 1,215 | +2.1% | 767,400 | - | +2.27% | - | - |
| 12/02 | 1,190 | 1,195 | 1,180 | 1,190 | 0% | 559,600 | - | -0.42% | - | - |
| 12/01 | 1,195 | 1,200 | 1,170 | 1,190 | +3.03% | 1,598,800 | - | -1.08% | - | - |
| 11/30 | 1,170 | 1,180 | 1,145 | 1,155 | 0% | 1,750,200 | - | -4.62% | - | - |
| 11/29 | 1,140 | 1,160 | 1,135 | 1,155 | +3.13% | 1,302,800 | - | -5.41% | - | - |
| 11/28 | 1,110 | 1,130 | 1,090 | 1,120 | +3.23% | 1,106,200 | - | -8.94% | - | - |
| 11/25 | 1,080 | 1,100 | 1,080 | 1,085 | +0.46% | 813,200 | - | -12.5% | - | - |
| 11/24 | 1,100 | 1,100 | 1,075 | 1,080 | -2.7% | 595,000 | - | -13.74% | - | - |
| 11/22 | 1,080 | 1,120 | 1,075 | 1,110 | +1.37% | 1,007,000 | - | -12.11% | - | - |
| 11/21 | 1,095 | 1,115 | 1,095 | 1,095 | -0.45% | 689,600 | - | -14.12% | - | - |
| 11/18 | 1,100 | 1,110 | 1,080 | 1,100 | -2.22% | 1,361,000 | - | -14.46% | - | - |
| 11/17 | 1,115 | 1,130 | 1,100 | 1,125 | 0% | 1,147,600 | - | -13.39% | - | - |
| 11/16 | 1,120 | 1,145 | 1,115 | 1,125 | -3.02% | 1,437,000 | - | -14.25% | - | - |
| 11/15 | 1,170 | 1,180 | 1,160 | 1,160 | -1.69% | 633,600 | - | -12.39% | - | - |
| 11/14 | 1,190 | 1,195 | 1,175 | 1,180 | +1.72% | 719,600 | - | -11.54% | - | - |
| 11/11 | 1,180 | 1,190 | 1,155 | 1,160 | -1.69% | 987,400 | - | -13.5% | - | - |
| 11/10 | 1,175 | 1,185 | 1,165 | 1,180 | -2.88% | 879,400 | - | -12.27% | - | - |
| 11/09 | 1,205 | 1,215 | 1,200 | 1,215 | +0.83% | 1,068,600 | - | -10% | - | - |
| 11/08 | 1,230 | 1,230 | 1,205 | 1,205 | -2.43% | 729,200 | - | -11.07% | - | - |
| 11/07 | 1,225 | 1,250 | 1,215 | 1,235 | +1.23% | 1,150,200 | - | -9.39% | - | - |
| 11/04 | 1,255 | 1,255 | 1,200 | 1,220 | -3.56% | 2,098,600 | - | -10.88% | - | - |
