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 2→1 |
| 2012 |
| 03/30 | 1,950 | 1,970 | 1,938 | 1,962 | +1.34% | 231,500 | - | -2.19% | - | - |
| 03/29 | 1,938 | 1,940 | 1,912 | 1,936 | -0.21% | 289,000 | - | -3.63% | - | - |
| 03/28 | 1,934 | 1,952 | 1,924 | 1,940 | -2.02% | 191,000 | - | -3.58% | - | - |
| 03/27 | 1,988 | 1,990 | 1,978 | 1,980 | +0.2% | 358,500 | - | -1.74% | - | - |
| 03/26 | 1,992 | 2,000 | 1,976 | 1,976 | -0.8% | 214,000 | - | -1.94% | - | - |
| 03/23 | 1,984 | 1,998 | 1,976 | 1,992 | 0% | 128,000 | - | -1.24% | - | - |
| 03/22 | 1,984 | 1,998 | 1,980 | 1,992 | +0.3% | 125,000 | - | -1.24% | - | - |
| 03/21 | 1,998 | 2,004 | 1,984 | 1,986 | -0.7% | 268,500 | - | -1.63% | - | - |
| 03/19 | 2,000 | 2,010 | 1,998 | 2,000 | +0.1% | 143,000 | - | -0.99% | - | - |
| 03/16 | 2,000 | 2,006 | 1,992 | 1,998 | -0.1% | 139,000 | - | -1.09% | - | - |
| 03/15 | 2,006 | 2,016 | 2,000 | 2,000 | +0.1% | 162,500 | - | -0.99% | - | - |
| 03/14 | 2,008 | 2,018 | 1,998 | 1,998 | -0.1% | 189,500 | - | -1.09% | - | - |
| 03/13 | 2,016 | 2,016 | 2,000 | 2,000 | -0.79% | 206,000 | - | -0.99% | - | - |
| 03/12 | 2,022 | 2,024 | 2,012 | 2,016 | -0.2% | 183,500 | - | -0.15% | - | - |
| 03/09 | 2,034 | 2,036 | 2,016 | 2,020 | -0.1% | 234,500 | - | +0.15% | - | - |
| 03/08 | 2,034 | 2,042 | 2,018 | 2,022 | -0.3% | 159,000 | - | +0.35% | - | - |
| 03/07 | 2,040 | 2,044 | 2,024 | 2,028 | -0.98% | 209,500 | - | +0.75% | - | - |
| 03/06 | 2,052 | 2,066 | 2,042 | 2,048 | -0.29% | 135,500 | - | +1.89% | - | - |
| 03/05 | 2,040 | 2,060 | 2,040 | 2,054 | -0.29% | 164,000 | - | +2.29% | - | - |
| 03/02 | 2,076 | 2,084 | 2,052 | 2,060 | +0.49% | 117,000 | - | +2.74% | - | - |
| 03/01 | 2,050 | 2,066 | 2,034 | 2,050 | +0.99% | 167,500 | - | +2.45% | - | - |
| 02/29 | 2,040 | 2,072 | 2,028 | 2,030 | -0.2% | 228,500 | - | +1.6% | - | - |
| 02/28 | 2,012 | 2,038 | 2,000 | 2,034 | +0.79% | 116,000 | - | +1.95% | - | - |
| 02/27 | 2,018 | 2,026 | 2,012 | 2,018 | +0.4% | 83,000 | - | +1.36% | - | - |
| 02/24 | 2,034 | 2,038 | 2,008 | 2,010 | -1.18% | 91,500 | - | +1.06% | - | - |
| 02/23 | 2,016 | 2,042 | 2,008 | 2,034 | +0.89% | 97,500 | - | +2.42% | - | - |
| 02/22 | 2,002 | 2,022 | 2,002 | 2,016 | +0.7% | 100,000 | - | +1.72% | - | - |
| 02/21 | 2,004 | 2,012 | 2,002 | 2,002 | 0% | 66,500 | - | +1.21% | - | - |
| 02/20 | 2,020 | 2,030 | 2,000 | 2,002 | -0.3% | 91,000 | - | +1.42% | - | - |
| 02/17 | 2,010 | 2,022 | 1,998 | 2,008 | +0.2% | 93,000 | - | +1.88% | - | - |
| 02/16 | 2,014 | 2,024 | 1,996 | 2,004 | -1.38% | 109,000 | - | +1.83% | - | - |
| 02/15 | 2,012 | 2,046 | 2,012 | 2,032 | +1.3% | 148,500 | - | +3.41% | - | - |
| 02/14 | 2,010 | 2,012 | 1,996 | 2,006 | -0.2% | 76,000 | - | +2.29% | - | - |
| 02/13 | 2,006 | 2,018 | 2,002 | 2,010 | 0% | 73,500 | - | +2.6% | - | - |
| 02/10 | 2,014 | 2,016 | 2,004 | 2,010 | +0.6% | 85,500 | - | +2.66% | - | - |
| 02/09 | 1,984 | 2,004 | 1,982 | 1,998 | +0.71% | 94,000 | - | +1.99% | - | - |
| 02/08 | 1,980 | 1,984 | 1,970 | 1,984 | +0.3% | 106,000 | - | +1.12% | - | - |
| 02/07 | 1,974 | 1,990 | 1,974 | 1,978 | +0.3% | 157,000 | - | +0.71% | - | - |
| 02/06 | 1,986 | 1,990 | 1,970 | 1,972 | +0.61% | 146,500 | - | +0.31% | - | - |
| 02/03 | 1,968 | 1,976 | 1,956 | 1,960 | -0.41% | 130,500 | - | -0.36% | - | - |
| 02/02 | 1,968 | 1,974 | 1,964 | 1,968 | +0.61% | 96,000 | - | 0% | - | - |
| 02/01 | 1,992 | 1,992 | 1,952 | 1,956 | -1.81% | 190,000 | - | -0.71% | - | - |
| 01/31 | 1,986 | 2,006 | 1,976 | 1,992 | +0.61% | 145,000 | - | +1.07% | - | - |
| 01/30 | 1,990 | 1,990 | 1,970 | 1,980 | 0% | 109,500 | - | +0.41% | - | - |
| 01/27 | 1,964 | 1,982 | 1,956 | 1,980 | +1.33% | 82,000 | - | +0.41% | - | - |
| 01/26 | 1,960 | 1,960 | 1,940 | 1,954 | -0.51% | 133,500 | - | -0.96% | - | - |
| 01/25 | 1,950 | 1,968 | 1,938 | 1,964 | +1.55% | 161,000 | - | -0.56% | - | - |
| 01/24 | 1,962 | 1,962 | 1,928 | 1,934 | -1.43% | 155,500 | - | -2.22% | - | - |
| 01/23 | 1,956 | 1,966 | 1,950 | 1,962 | +0.31% | 133,000 | - | -1.11% | - | - |
| 01/20 | 1,932 | 1,962 | 1,930 | 1,956 | +2.3% | 156,000 | - | -1.66% | - | - |
| 01/19 | 1,926 | 1,936 | 1,910 | 1,912 | -0.1% | 99,500 | - | -4.16% | - | - |
| 01/18 | 1,922 | 1,942 | 1,914 | 1,914 | -0.42% | 162,000 | - | -4.35% | - | - |
| 01/17 | 1,922 | 1,926 | 1,914 | 1,922 | +0.42% | 73,500 | - | -4.19% | - | - |
| 01/16 | 1,928 | 1,928 | 1,908 | 1,914 | -1.03% | 68,500 | - | -4.82% | - | - |
| 01/13 | 1,928 | 1,938 | 1,924 | 1,934 | +0.42% | 100,000 | - | -4.02% | - | - |
| 01/12 | 1,944 | 1,944 | 1,924 | 1,926 | -0.82% | 79,500 | - | -4.61% | - | - |
| 01/11 | 1,944 | 1,950 | 1,930 | 1,942 | -0.21% | 122,000 | - | -4% | - | - |
| 01/10 | 1,988 | 1,988 | 1,946 | 1,946 | -2.11% | 193,500 | - | -4% | - | - |
| 01/06 | 2,014 | 2,014 | 1,976 | 1,988 | -1.97% | 122,500 | - | -2.02% | - | - |
| 01/05 | 2,060 | 2,060 | 2,028 | 2,028 | -2.31% | 92,500 | - | -0.05% | - | - |
| 01/04 | 2,078 | 2,082 | 2,060 | 2,076 | +1.57% | 129,000 | - | +2.42% | - | - |
| 2011 |
| 12/30 | 2,026 | 2,044 | 2,026 | 2,044 | +1.49% | 56,000 | - | +1.09% | - | - |
| 12/29 | 1,982 | 2,014 | 1,976 | 2,014 | +0.8% | 82,500 | - | -0.3% | - | - |
| 12/28 | 2,010 | 2,016 | 1,992 | 1,998 | -0.2% | 68,500 | - | -1.09% | - | - |
| 12/27 | 2,008 | 2,008 | 1,996 | 2,002 | +0.1% | 51,000 | - | -0.84% | - | - |
| 12/26 | 2,006 | 2,012 | 1,994 | 2,000 | -0.2% | 47,000 | - | -0.84% | - | - |
| 12/22 | 2,006 | 2,012 | 1,992 | 2,004 | 0% | 94,000 | - | -0.5% | - | - |
| 12/21 | 2,002 | 2,012 | 1,994 | 2,004 | +0.6% | 84,000 | - | -0.3% | - | - |
| 12/20 | 1,994 | 1,994 | 1,978 | 1,992 | +0.3% | 78,000 | - | -0.7% | - | - |
| 12/19 | 1,986 | 2,000 | 1,978 | 1,986 | -1.19% | 120,000 | - | -0.9% | - | - |
| 12/16 | 2,050 | 2,050 | 2,004 | 2,010 | -1.95% | 187,500 | - | +0.45% | - | - |
| 12/15 | 2,070 | 2,074 | 2,046 | 2,050 | -1.63% | 114,500 | - | +2.71% | - | - |
| 12/14 | 2,076 | 2,098 | 2,072 | 2,084 | +0.29% | 102,000 | - | +4.67% | - | - |
| 12/13 | 2,078 | 2,088 | 2,072 | 2,078 | -1.33% | 153,500 | - | +4.79% | - | - |
| 12/12 | 2,078 | 2,114 | 2,078 | 2,106 | +2.23% | 207,500 | - | +6.58% | - | - |
| 12/09 | 2,020 | 2,064 | 2,020 | 2,060 | +0.39% | 232,500 | - | +4.73% | - | - |
| 12/08 | 2,048 | 2,054 | 2,036 | 2,052 | +0.59% | 102,000 | - | +4.64% | - | - |
| 12/07 | 2,018 | 2,048 | 2,010 | 2,040 | +1.8% | 118,000 | - | +4.35% | - | - |
| 12/06 | 2,036 | 2,036 | 1,998 | 2,004 | -1.67% | 126,000 | - | +2.87% | - | - |
| 12/05 | 2,026 | 2,040 | 2,022 | 2,038 | +0.89% | 77,000 | - | +4.89% | - | - |
| 12/02 | 2,036 | 2,040 | 1,986 | 2,020 | -1.17% | 262,000 | - | +4.28% | - | - |
| 12/01 | 2,038 | 2,046 | 2,020 | 2,044 | +2.4% | 176,000 | - | +5.8% | - | - |
| 11/30 | 1,984 | 2,002 | 1,968 | 1,996 | +0.3% | 141,000 | - | +3.8% | - | - |
| 11/29 | 1,990 | 1,990 | 1,968 | 1,990 | +0.3% | 117,000 | - | +3.86% | - | - |
| 11/28 | 1,952 | 1,990 | 1,952 | 1,984 | +2.06% | 125,000 | - | +3.87% | - | - |
| 11/25 | 2,002 | 2,028 | 1,944 | 1,944 | -2.41% | 232,000 | - | +2.05% | - | - |
| 11/24 | 2,000 | 2,018 | 1,976 | 1,992 | -1.97% | 232,000 | - | +4.73% | - | - |
| 11/22 | 1,960 | 2,060 | 1,946 | 2,032 | +3.78% | 264,500 | - | +7.12% | - | - |
| 11/21 | 1,954 | 1,964 | 1,944 | 1,958 | +0.31% | 137,500 | - | +3.6% | - | - |
| 11/18 | 1,924 | 1,958 | 1,904 | 1,952 | +1.35% | 195,000 | - | +3.5% | - | - |
| 11/17 | 1,910 | 1,930 | 1,888 | 1,926 | +0.63% | 166,500 | - | +2.39% | - | - |
| 11/16 | 1,916 | 1,918 | 1,904 | 1,914 | +0.21% | 96,000 | - | +1.81% | - | - |
| 11/15 | 1,902 | 1,930 | 1,902 | 1,910 | -0.62% | 126,000 | - | +1.54% | - | - |
| 11/14 | 1,936 | 1,948 | 1,910 | 1,922 | +0.63% | 111,000 | - | +2.18% | - | - |
| 11/11 | 1,914 | 1,914 | 1,886 | 1,910 | +0.21% | 161,000 | - | +1.49% | - | - |
| 11/10 | 1,888 | 1,912 | 1,876 | 1,906 | -0.63% | 114,500 | - | +1.28% | - | - |
| 11/09 | 1,878 | 1,920 | 1,878 | 1,918 | +2.24% | 122,500 | - | +1.86% | - | - |
| 11/08 | 1,886 | 1,892 | 1,872 | 1,876 | -1.05% | 80,500 | - | -0.48% | - | - |
| 11/07 | 1,898 | 1,898 | 1,870 | 1,896 | -0.11% | 80,500 | - | +0.32% | - | - |
| 11/04 | 1,914 | 1,914 | 1,866 | 1,898 | +0.21% | 102,500 | - | +0.26% | - | - |
