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 10→1 |
| 2012 |
| 03/30 | 1,480 | 1,480 | 1,460 | 1,470 | +0.68% | 25,300 | - | +1.24% | - | - |
| 03/29 | 1,470 | 1,470 | 1,440 | 1,460 | +1.39% | 35,100 | - | +0.48% | - | - |
| 03/28 | 1,420 | 1,460 | 1,410 | 1,440 | +0.7% | 33,900 | - | -0.96% | - | - |
| 03/27 | 1,430 | 1,450 | 1,420 | 1,430 | +0.7% | 45,800 | - | -1.58% | - | - |
| 03/26 | 1,450 | 1,460 | 1,420 | 1,420 | -2.74% | 38,800 | - | -2.2% | - | - |
| 03/23 | 1,470 | 1,470 | 1,450 | 1,460 | -0.68% | 26,300 | - | +0.69% | - | - |
| 03/22 | 1,500 | 1,500 | 1,460 | 1,470 | -2% | 42,200 | - | +1.66% | - | - |
| 03/21 | 1,510 | 1,530 | 1,500 | 1,500 | -0.66% | 44,100 | - | +4.09% | - | - |
| 03/19 | 1,490 | 1,520 | 1,490 | 1,510 | +2.03% | 46,100 | - | +5.15% | - | - |
| 03/16 | 1,490 | 1,500 | 1,470 | 1,480 | -0.67% | 26,100 | - | +3.64% | - | - |
| 03/15 | 1,500 | 1,500 | 1,450 | 1,490 | -0.67% | 64,100 | - | +4.93% | - | - |
| 03/14 | 1,520 | 1,530 | 1,500 | 1,500 | 0% | 51,400 | - | +6.08% | - | - |
| 03/13 | 1,540 | 1,580 | 1,500 | 1,500 | 0% | 216,100 | - | +6.69% | - | - |
| 03/12 | 1,460 | 1,510 | 1,440 | 1,500 | +3.45% | 103,100 | - | +7.3% | - | - |
| 03/09 | 1,470 | 1,480 | 1,450 | 1,450 | 0% | 51,300 | - | +4.32% | - | - |
| 03/08 | 1,440 | 1,460 | 1,430 | 1,450 | -0.68% | 40,100 | - | +4.77% | - | - |
| 03/07 | 1,410 | 1,470 | 1,400 | 1,460 | +4.29% | 131,400 | - | +5.95% | - | - |
| 03/06 | 1,380 | 1,410 | 1,360 | 1,400 | +1.45% | 49,300 | - | +2.12% | - | - |
| 03/05 | 1,390 | 1,400 | 1,380 | 1,380 | 0% | 33,000 | - | +1.02% | - | - |
| 03/02 | 1,370 | 1,400 | 1,370 | 1,380 | +0.73% | 45,600 | - | +1.25% | - | - |
| 03/01 | 1,420 | 1,430 | 1,360 | 1,370 | -2.84% | 63,800 | - | +0.88% | - | - |
| 02/29 | 1,440 | 1,440 | 1,410 | 1,410 | -2.08% | 42,400 | - | +4.14% | - | - |
| 02/28 | 1,420 | 1,440 | 1,410 | 1,440 | -0.69% | 54,800 | - | +6.9% | - | - |
| 02/27 | 1,490 | 1,500 | 1,440 | 1,450 | -2.68% | 64,800 | - | +8.13% | - | - |
| 02/24 | 1,480 | 1,540 | 1,480 | 1,490 | +0.68% | 193,900 | - | +11.61% | - | - |
| 02/23 | 1,460 | 1,490 | 1,450 | 1,480 | 0% | 105,900 | - | +11.53% | - | - |
| 02/22 | 1,440 | 1,480 | 1,430 | 1,480 | +4.23% | 153,100 | - | +12.21% | - | - |
| 02/21 | 1,440 | 1,450 | 1,400 | 1,420 | 0% | 167,900 | - | +8.4% | - | - |
| 02/20 | 1,380 | 1,430 | 1,370 | 1,420 | +5.19% | 244,200 | - | +8.81% | - | - |
| 02/17 | 1,370 | 1,400 | 1,320 | 1,350 | -0.74% | 96,200 | - | +4.01% | - | - |
| 02/16 | 1,370 | 1,380 | 1,350 | 1,360 | +0.74% | 62,800 | - | +5.1% | - | - |
| 02/15 | 1,400 | 1,400 | 1,350 | 1,350 | -2.88% | 138,900 | - | +4.9% | - | - |
| 02/14 | 1,320 | 1,390 | 1,320 | 1,390 | +6.92% | 237,500 | - | +8.51% | - | - |
| 02/13 | 1,280 | 1,300 | 1,270 | 1,300 | +1.56% | 33,200 | - | +2.2% | - | - |
| 02/10 | 1,380 | 1,390 | 1,280 | 1,280 | -5.19% | 192,400 | - | +0.95% | - | - |
| 02/09 | 1,310 | 1,350 | 1,310 | 1,350 | +3.85% | 156,100 | - | +6.8% | - | - |
| 02/08 | 1,290 | 1,310 | 1,280 | 1,300 | +0.78% | 35,300 | - | +3.5% | - | - |
| 02/07 | 1,300 | 1,300 | 1,280 | 1,290 | -0.77% | 16,100 | - | +3.28% | - | - |
| 02/06 | 1,300 | 1,300 | 1,280 | 1,300 | +0.78% | 18,000 | - | +4.59% | - | - |
| 02/03 | 1,320 | 1,320 | 1,280 | 1,290 | -1.53% | 32,400 | - | +4.37% | - | - |
| 02/02 | 1,290 | 1,330 | 1,290 | 1,310 | +1.55% | 109,500 | - | +6.5% | - | - |
| 02/01 | 1,280 | 1,300 | 1,270 | 1,290 | +0.78% | 49,800 | - | +5.56% | - | - |
| 01/31 | 1,300 | 1,300 | 1,260 | 1,280 | -0.78% | 38,700 | - | +5.26% | - | - |
| 01/30 | 1,240 | 1,310 | 1,230 | 1,290 | +3.2% | 107,800 | - | +6.44% | - | - |
| 01/27 | 1,270 | 1,280 | 1,240 | 1,250 | -1.57% | 37,600 | - | +3.56% | - | - |
| 01/26 | 1,270 | 1,320 | 1,260 | 1,270 | +1.6% | 69,500 | - | +5.48% | - | - |
| 01/25 | 1,280 | 1,280 | 1,250 | 1,250 | -2.34% | 27,800 | - | +4.17% | - | - |
| 01/24 | 1,310 | 1,310 | 1,270 | 1,280 | -1.54% | 31,500 | - | +6.84% | - | - |
| 01/23 | 1,290 | 1,320 | 1,280 | 1,300 | +0.78% | 52,200 | - | +8.7% | - | - |
| 01/20 | 1,290 | 1,290 | 1,260 | 1,290 | 0% | 51,100 | - | +8.13% | - | - |
| 01/19 | 1,270 | 1,290 | 1,260 | 1,290 | +2.38% | 59,200 | - | +8.49% | - | - |
| 01/18 | 1,270 | 1,280 | 1,250 | 1,260 | -1.56% | 49,300 | - | +6.33% | - | - |
| 01/17 | 1,270 | 1,280 | 1,200 | 1,280 | +1.59% | 191,900 | - | +8.2% | - | - |
| 01/16 | 1,220 | 1,320 | 1,210 | 1,260 | +2.44% | 405,200 | - | +6.96% | - | - |
| 01/13 | 1,190 | 1,230 | 1,190 | 1,230 | +3.36% | 16,400 | - | +4.86% | - | - |
| 01/12 | 1,200 | 1,200 | 1,180 | 1,190 | -0.83% | 14,800 | - | +1.62% | - | - |
| 01/11 | 1,180 | 1,210 | 1,170 | 1,200 | +1.69% | 33,800 | - | +2.56% | - | - |
| 01/10 | 1,170 | 1,180 | 1,160 | 1,180 | 0% | 10,200 | - | +1.11% | - | - |
| 01/06 | 1,180 | 1,210 | 1,180 | 1,180 | -0.84% | 19,700 | - | +1.37% | - | - |
| 01/05 | 1,160 | 1,200 | 1,160 | 1,190 | +3.48% | 38,800 | - | +2.5% | - | - |
| 01/04 | 1,140 | 1,160 | 1,110 | 1,150 | +1.77% | 22,600 | - | -0.69% | - | - |
| 2011 |
| 12/30 | 1,150 | 1,150 | 1,120 | 1,130 | 0% | 15,600 | - | -2.16% | - | - |
| 12/29 | 1,110 | 1,130 | 1,110 | 1,130 | 0% | 13,500 | - | -1.99% | - | - |
| 12/28 | 1,140 | 1,140 | 1,130 | 1,130 | 0% | 8,500 | - | -1.82% | - | - |
| 12/27 | 1,120 | 1,130 | 1,110 | 1,130 | +0.89% | 13,400 | - | -1.74% | - | - |
| 12/26 | 1,150 | 1,150 | 1,110 | 1,120 | -2.61% | 22,400 | - | -2.52% | - | - |
| 12/22 | 1,180 | 1,180 | 1,150 | 1,150 | -1.71% | 12,900 | - | +0.26% | - | - |
| 12/21 | 1,190 | 1,200 | 1,160 | 1,170 | 0% | 13,200 | - | +2.45% | - | - |
| 12/20 | 1,160 | 1,170 | 1,150 | 1,170 | +0.86% | 10,600 | - | +2.81% | - | - |
| 12/19 | 1,180 | 1,180 | 1,150 | 1,160 | -0.85% | 14,700 | - | +2.29% | - | - |
| 12/16 | 1,210 | 1,210 | 1,160 | 1,170 | -2.5% | 18,500 | - | +3.54% | - | - |
| 12/15 | 1,230 | 1,230 | 1,200 | 1,200 | -3.23% | 29,100 | - | +6.57% | - | - |
| 12/14 | 1,220 | 1,290 | 1,200 | 1,240 | +1.64% | 139,600 | - | +10.52% | - | - |
| 12/13 | 1,190 | 1,230 | 1,190 | 1,220 | +1.67% | 48,600 | - | +9.52% | - | - |
| 12/12 | 1,200 | 1,220 | 1,190 | 1,200 | +0.84% | 39,700 | - | +8.11% | - | - |
| 12/09 | 1,210 | 1,220 | 1,190 | 1,190 | -1.65% | 46,300 | - | +7.69% | - | - |
| 12/08 | 1,160 | 1,250 | 1,160 | 1,210 | +5.22% | 113,100 | - | +9.9% | - | - |
| 12/07 | 1,130 | 1,160 | 1,120 | 1,150 | +1.77% | 19,400 | - | +4.83% | - | - |
| 12/06 | 1,180 | 1,180 | 1,120 | 1,130 | -4.24% | 28,400 | - | +3.2% | - | - |
| 12/05 | 1,220 | 1,220 | 1,180 | 1,180 | 0% | 40,100 | - | +7.66% | - | - |
| 12/02 | 1,130 | 1,190 | 1,130 | 1,180 | +5.36% | 99,100 | - | +7.86% | - | - |
| 12/01 | 1,110 | 1,130 | 1,090 | 1,120 | +2.75% | 38,200 | - | +2.75% | - | - |
| 11/30 | 1,110 | 1,110 | 1,090 | 1,090 | -1.8% | 16,700 | - | +0.09% | - | - |
| 11/29 | 1,110 | 1,130 | 1,090 | 1,110 | 0% | 31,500 | - | +1.93% | - | - |
| 11/28 | 1,080 | 1,120 | 1,070 | 1,110 | +2.78% | 25,600 | - | +2.12% | - | - |
| 11/25 | 1,090 | 1,110 | 1,080 | 1,080 | 0% | 30,700 | - | -0.55% | - | - |
| 11/24 | 1,080 | 1,080 | 1,060 | 1,080 | -0.92% | 13,900 | - | -0.46% | - | - |
| 11/22 | 1,080 | 1,100 | 1,070 | 1,090 | -1.8% | 22,800 | - | +0.55% | - | - |
| 11/21 | 1,110 | 1,150 | 1,100 | 1,110 | +0.91% | 60,500 | - | +2.59% | - | - |
| 11/18 | 1,060 | 1,130 | 1,060 | 1,100 | +3.77% | 63,400 | - | +2.04% | - | - |
| 11/17 | 1,030 | 1,060 | 1,020 | 1,060 | +1.92% | 24,500 | - | -1.58% | - | - |
| 11/16 | 1,050 | 1,060 | 1,040 | 1,040 | -0.95% | 18,600 | - | -3.44% | - | - |
| 11/15 | 1,070 | 1,070 | 1,050 | 1,050 | -1.87% | 5,900 | - | -2.6% | - | - |
| 11/14 | 1,080 | 1,080 | 1,050 | 1,070 | 0% | 19,000 | - | -0.74% | - | - |
| 11/11 | 1,060 | 1,070 | 1,030 | 1,070 | +0.94% | 20,700 | - | -0.56% | - | - |
| 11/10 | 1,070 | 1,080 | 1,040 | 1,060 | -3.64% | 17,400 | - | -1.21% | - | - |
| 11/09 | 1,080 | 1,100 | 1,070 | 1,100 | +3.77% | 9,000 | - | +2.61% | - | - |
| 11/08 | 1,100 | 1,100 | 1,060 | 1,060 | -3.64% | 8,900 | - | -1.03% | - | - |
| 11/07 | 1,080 | 1,100 | 1,080 | 1,100 | +1.85% | 6,400 | - | +2.61% | - | - |
| 11/04 | 1,080 | 1,090 | 1,070 | 1,080 | -0.92% | 17,200 | - | +0.75% | - | - |
