株価チャート
2011/12/05～2012/04/27
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 | 11/1, 株式併合 10→1 |
| 2012 |
| 04/27 | 1,730 | 1,730 | 1,650 | 1,670 | -4.57% | 68,100 | - | +3.53% | - | - |
| 04/26 | 1,840 | 1,840 | 1,740 | 1,750 | -4.37% | 134,700 | - | +8.83% | - | - |
| 04/25 | 1,840 | 1,850 | 1,800 | 1,830 | +1.1% | 284,700 | - | +14.38% | - | - |
| 04/24 | 1,760 | 1,810 | 1,720 | 1,810 | +1.69% | 236,800 | - | +13.98% | - | - |
| 04/23 | 1,620 | 1,780 | 1,610 | 1,780 | +9.2% | 370,200 | - | +12.8% | - | - |
| 04/20 | 1,630 | 1,630 | 1,590 | 1,630 | +0.62% | 19,300 | - | +3.95% | - | - |
| 04/19 | 1,620 | 1,650 | 1,590 | 1,620 | -0.61% | 24,500 | - | +3.51% | - | - |
| 04/18 | 1,630 | 1,660 | 1,610 | 1,630 | +1.24% | 55,800 | - | +4.22% | - | - |
| 04/17 | 1,590 | 1,630 | 1,570 | 1,610 | +2.55% | 52,800 | - | +3.07% | - | - |
| 04/16 | 1,670 | 1,690 | 1,550 | 1,570 | -4.85% | 122,500 | - | +0.38% | - | - |
| 04/13 | 1,500 | 1,670 | 1,500 | 1,650 | +10% | 165,900 | - | +5.16% | - | - |
| 04/12 | 1,510 | 1,510 | 1,480 | 1,500 | +0.67% | 8,900 | - | -4.52% | - | - |
| 04/11 | 1,500 | 1,510 | 1,480 | 1,490 | -1.97% | 13,000 | - | -5.64% | - | - |
| 04/10 | 1,550 | 1,560 | 1,520 | 1,520 | -2.56% | 16,100 | - | -4.16% | - | - |
| 04/09 | 1,560 | 1,570 | 1,540 | 1,560 | -0.64% | 21,500 | - | -2.07% | - | - |
| 04/06 | 1,590 | 1,590 | 1,560 | 1,570 | -1.26% | 11,800 | - | -1.57% | - | - |
| 04/05 | 1,550 | 1,600 | 1,550 | 1,590 | +0.63% | 32,400 | - | -0.31% | - | - |
| 04/04 | 1,580 | 1,620 | 1,570 | 1,580 | +0.64% | 47,200 | - | -1.13% | - | - |
| 04/03 | 1,590 | 1,590 | 1,550 | 1,570 | -1.26% | 19,100 | - | -2.12% | - | - |
| 04/02 | 1,630 | 1,640 | 1,590 | 1,590 | -1.24% | 34,000 | - | -1.36% | - | - |
| 03/30 | 1,580 | 1,630 | 1,580 | 1,610 | +2.55% | 32,000 | - | -0.62% | - | - |
| 03/29 | 1,550 | 1,570 | 1,540 | 1,570 | +1.29% | 14,300 | - | -3.38% | - | - |
| 03/28 | 1,530 | 1,550 | 1,520 | 1,550 | +0.65% | 6,000 | - | -5.02% | - | - |
| 03/27 | 1,530 | 1,540 | 1,510 | 1,540 | +0.65% | 14,400 | - | -5.98% | - | - |
| 03/26 | 1,540 | 1,540 | 1,520 | 1,530 | -1.29% | 7,600 | - | -6.99% | - | - |
| 03/23 | 1,520 | 1,550 | 1,520 | 1,550 | 0% | 9,000 | - | -6.12% | - | - |
| 03/22 | 1,530 | 1,550 | 1,520 | 1,550 | +1.31% | 7,400 | - | -6.4% | - | - |
| 03/21 | 1,570 | 1,570 | 1,530 | 1,530 | -2.55% | 18,000 | - | -7.89% | - | - |
| 03/19 | 1,520 | 1,570 | 1,520 | 1,570 | +3.97% | 21,600 | - | -5.82% | - | - |
| 03/16 | 1,550 | 1,550 | 1,500 | 1,510 | -3.21% | 26,900 | - | -9.58% | - | - |
| 03/15 | 1,590 | 1,600 | 1,540 | 1,560 | -1.89% | 24,300 | - | -6.92% | - | - |
| 03/14 | 1,590 | 1,610 | 1,580 | 1,590 | -0.63% | 24,300 | - | -5.53% | - | - |
| 03/13 | 1,630 | 1,630 | 1,580 | 1,600 | -2.44% | 41,200 | - | -5.27% | - | - |
| 03/12 | 1,630 | 1,660 | 1,600 | 1,640 | -4.09% | 73,400 | - | -3.13% | - | - |
| 03/09 | 1,710 | 1,740 | 1,690 | 1,710 | +1.18% | 53,100 | - | +0.65% | - | - |
| 03/08 | 1,680 | 1,710 | 1,680 | 1,690 | -0.59% | 19,500 | - | -0.47% | - | - |
| 03/07 | 1,650 | 1,710 | 1,640 | 1,700 | +1.8% | 17,000 | - | +0.06% | - | - |
| 03/06 | 1,710 | 1,710 | 1,660 | 1,670 | -1.18% | 14,700 | - | -1.82% | - | - |
| 03/05 | 1,660 | 1,720 | 1,630 | 1,690 | +4.97% | 53,400 | - | -0.82% | - | - |
| 03/02 | 1,580 | 1,630 | 1,550 | 1,610 | +1.9% | 26,800 | - | -5.63% | - | - |
| 03/01 | 1,660 | 1,670 | 1,550 | 1,580 | -5.39% | 46,500 | - | -7.76% | - | - |
| 02/29 | 1,740 | 1,740 | 1,670 | 1,670 | -2.34% | 31,800 | - | -2.62% | - | - |
| 02/28 | 1,700 | 1,740 | 1,700 | 1,710 | -3.93% | 28,300 | - | -0.12% | - | - |
| 02/27 | 1,780 | 1,790 | 1,760 | 1,780 | 0% | 30,300 | - | +4.34% | - | - |
| 02/24 | 1,750 | 1,800 | 1,740 | 1,780 | +1.71% | 58,200 | - | +5.01% | - | - |
| 02/23 | 1,740 | 1,750 | 1,720 | 1,750 | +0.57% | 24,200 | - | +3.98% | - | - |
| 02/22 | 1,710 | 1,760 | 1,690 | 1,740 | +1.75% | 42,700 | - | +3.88% | - | - |
| 02/21 | 1,700 | 1,720 | 1,690 | 1,710 | +0.59% | 22,300 | - | +2.64% | - | - |
| 02/20 | 1,730 | 1,740 | 1,690 | 1,700 | +0.59% | 30,900 | - | +2.47% | - | - |
| 02/17 | 1,680 | 1,710 | 1,660 | 1,690 | +1.2% | 20,600 | - | +2.24% | - | - |
| 02/16 | 1,670 | 1,690 | 1,660 | 1,670 | -0.6% | 26,200 | - | +1.58% | - | - |
| 02/15 | 1,670 | 1,680 | 1,640 | 1,680 | +0.6% | 23,100 | - | +2.75% | - | - |
| 02/14 | 1,640 | 1,670 | 1,620 | 1,670 | +1.83% | 18,300 | - | +2.71% | - | - |
| 02/13 | 1,640 | 1,670 | 1,640 | 1,640 | -2.38% | 24,200 | - | +1.23% | - | - |
| 02/10 | 1,730 | 1,730 | 1,670 | 1,680 | -2.89% | 24,000 | - | +4.02% | - | - |
| 02/09 | 1,730 | 1,730 | 1,710 | 1,730 | 0% | 18,200 | - | +7.59% | - | - |
| 02/08 | 1,720 | 1,730 | 1,710 | 1,730 | +1.17% | 16,100 | - | +8.26% | - | - |
| 02/07 | 1,720 | 1,750 | 1,700 | 1,710 | -3.93% | 43,500 | - | +7.95% | - | - |
| 02/06 | 1,730 | 1,970 | 1,700 | 1,780 | +5.95% | 309,100 | - | +13.38% | - | - |
| 02/03 | 1,700 | 1,720 | 1,660 | 1,680 | -2.89% | 34,200 | - | +8.11% | - | - |
| 02/02 | 1,730 | 1,750 | 1,710 | 1,730 | -0.57% | 23,400 | - | +12.19% | - | - |
| 02/01 | 1,750 | 1,750 | 1,710 | 1,740 | -0.57% | 40,100 | - | +13.87% | - | - |
| 01/31 | 1,740 | 1,800 | 1,710 | 1,750 | +0.57% | 56,100 | 45億5875万 | +15.59% | 13.98 | 1.81 |
| 01/30 | 1,830 | 1,840 | 1,740 | 1,740 | -2.25% | 189,500 | - | +15.92% | - | - |
| 01/27 | 1,690 | 1,790 | 1,660 | 1,780 | +8.54% | 204,000 | - | +19.38% | - | - |
| 01/26 | 1,680 | 1,750 | 1,600 | 1,640 | +3.8% | 250,500 | - | +10.96% | - | - |
| 01/25 | 1,580 | 1,580 | 1,540 | 1,580 | 0% | 71,400 | - | +7.19% | - | - |
| 01/24 | 1,490 | 1,650 | 1,490 | 1,580 | +6.04% | 120,200 | - | +7.12% | - | - |
| 01/23 | 1,490 | 1,500 | 1,470 | 1,490 | 0% | 12,400 | - | +0.81% | - | - |
| 01/20 | 1,550 | 1,550 | 1,490 | 1,490 | -3.25% | 20,400 | - | +0.13% | - | - |
| 01/19 | 1,520 | 1,560 | 1,510 | 1,540 | +1.99% | 21,300 | - | +3.22% | - | - |
| 01/18 | 1,530 | 1,560 | 1,500 | 1,510 | -1.95% | 29,800 | - | +2.37% | - | - |
| 01/17 | 1,570 | 1,610 | 1,540 | 1,540 | -0.65% | 51,900 | - | +5.62% | - | - |
| 01/16 | 1,460 | 1,770 | 1,450 | 1,550 | +6.16% | 386,900 | - | +7.71% | - | - |
| 01/13 | 1,440 | 1,480 | 1,420 | 1,460 | +0.69% | 14,300 | - | +2.82% | - | - |
| 01/12 | 1,500 | 1,500 | 1,420 | 1,450 | -1.36% | 13,600 | - | +3.28% | - | - |
| 01/11 | 1,500 | 1,510 | 1,460 | 1,470 | -2.65% | 26,500 | - | +5.91% | - | - |
| 01/10 | 1,530 | 1,530 | 1,490 | 1,510 | 0% | 19,800 | - | +10.06% | - | - |
| 01/06 | 1,530 | 1,580 | 1,470 | 1,510 | +0.67% | 94,000 | - | +11.52% | - | - |
| 01/05 | 1,500 | 1,540 | 1,480 | 1,500 | +1.35% | 62,000 | - | +12.36% | - | - |
| 01/04 | 1,420 | 1,480 | 1,420 | 1,480 | +5.71% | 54,700 | - | +12.46% | - | - |
| 2011 |
| 12/30 | 1,380 | 1,420 | 1,340 | 1,400 | +2.94% | 35,300 | - | +8.02% | - | - |
| 12/29 | 1,350 | 1,450 | 1,300 | 1,360 | 0% | 109,500 | - | +6.33% | - | - |
| 12/28 | 1,370 | 1,410 | 1,360 | 1,360 | -1.45% | 13,800 | - | +7.51% | - | - |
| 12/27 | 1,370 | 1,420 | 1,320 | 1,380 | 0% | 45,100 | - | +10.4% | - | - |
| 12/26 | 1,430 | 1,430 | 1,370 | 1,380 | -2.13% | 18,900 | - | +11.83% | - | - |
| 12/22 | 1,410 | 1,420 | 1,380 | 1,410 | 0% | 33,400 | - | +15.76% | - | - |
| 12/21 | 1,490 | 1,510 | 1,410 | 1,410 | -5.37% | 60,300 | - | +17.4% | - | - |
| 12/20 | 1,510 | 1,520 | 1,450 | 1,490 | +2.76% | 71,200 | - | +25.74% | - | - |
| 12/19 | 1,520 | 1,530 | 1,450 | 1,450 | -6.45% | 60,800 | - | +24.25% | - | - |
| 12/16 | 1,640 | 1,740 | 1,540 | 1,550 | -3.73% | 246,000 | - | +34.9% | - | - |
| 12/15 | 1,650 | 1,670 | 1,570 | 1,610 | -2.42% | 121,300 | - | +42.86% | - | - |
| 12/14 | 1,680 | 1,690 | 1,600 | 1,650 | -5.17% | 207,800 | - | +49.46% | - | - |
| 12/13 | 1,900 | 1,970 | 1,690 | 1,740 | +8.75% | 961,500 | - | +61.41% | - | - |
| 12/12 | 1,250 | 1,600 | 1,230 | 1,600 | +45.45% | 457,000 | - | +52.24% | - | - |
| 12/09 | 1,080 | 1,100 | 1,080 | 1,100 | +1.85% | 13,200 | - | +6.9% | - | - |
| 12/08 | 1,070 | 1,080 | 1,060 | 1,080 | +0.93% | 11,800 | - | +5.16% | - | - |
| 12/07 | 1,080 | 1,080 | 1,060 | 1,070 | 0% | 5,100 | - | +4.29% | - | - |
| 12/06 | 1,080 | 1,090 | 1,050 | 1,070 | 0% | 10,000 | - | +4.29% | - | - |
| 12/05 | 1,050 | 1,080 | 1,050 | 1,070 | +1.9% | 10,000 | - | +4.29% | - | - |
