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 | 1,900 | 1,930 | 1,880 | 1,900 | -0.52% | 8,400 | - | -1.4% | - | - |
| 03/29 | 1,910 | 1,920 | 1,880 | 1,910 | +1.06% | 8,600 | - | -0.68% | - | - |
| 03/28 | 1,890 | 1,900 | 1,850 | 1,890 | -2.58% | 17,300 | - | -1.51% | - | - |
| 03/27 | 1,910 | 1,940 | 1,900 | 1,940 | +4.3% | 41,900 | - | +1.31% | - | - |
| 03/26 | 1,870 | 1,910 | 1,860 | 1,860 | -1.06% | 19,000 | - | -2.57% | - | - |
| 03/23 | 1,860 | 1,890 | 1,860 | 1,880 | -0.53% | 11,600 | - | -1.36% | - | - |
| 03/22 | 1,930 | 1,940 | 1,880 | 1,890 | -2.07% | 17,000 | - | -0.68% | - | - |
| 03/21 | 1,970 | 1,980 | 1,930 | 1,930 | -2.03% | 19,200 | - | +1.63% | - | - |
| 03/19 | 2,090 | 2,110 | 1,950 | 1,970 | -5.29% | 27,200 | - | +4.07% | - | - |
| 03/16 | 2,050 | 2,100 | 2,050 | 2,080 | +1.46% | 19,800 | - | +10.29% | - | - |
| 03/15 | 2,020 | 2,060 | 2,010 | 2,050 | +3.02% | 14,200 | - | +9.33% | - | - |
| 03/14 | 2,040 | 2,060 | 1,990 | 1,990 | -1.97% | 19,000 | - | +6.7% | - | - |
| 03/13 | 2,030 | 2,050 | 2,030 | 2,030 | +1.5% | 11,100 | - | +9.26% | - | - |
| 03/12 | 2,020 | 2,030 | 1,990 | 2,000 | -1.48% | 21,400 | - | +8.23% | - | - |
| 03/09 | 1,980 | 2,070 | 1,970 | 2,030 | +2.53% | 44,900 | - | +10.39% | - | - |
| 03/08 | 1,990 | 2,000 | 1,960 | 1,980 | 0% | 14,600 | - | +8.26% | - | - |
| 03/07 | 1,920 | 1,980 | 1,920 | 1,980 | +2.59% | 20,200 | - | +8.73% | - | - |
| 03/06 | 1,870 | 1,950 | 1,870 | 1,930 | +3.21% | 17,500 | - | +6.39% | - | - |
| 03/05 | 1,860 | 1,870 | 1,860 | 1,870 | +0.54% | 5,400 | - | +3.43% | - | - |
| 03/02 | 1,820 | 1,890 | 1,820 | 1,860 | +1.09% | 5,700 | - | +3.1% | - | - |
| 03/01 | 1,870 | 1,880 | 1,830 | 1,840 | -1.6% | 8,800 | - | +2.11% | - | - |
| 02/29 | 1,870 | 1,900 | 1,850 | 1,870 | +1.08% | 14,200 | - | +3.89% | - | - |
| 02/28 | 1,830 | 1,850 | 1,830 | 1,850 | +1.09% | 11,200 | - | +3.01% | - | - |
| 02/27 | 1,820 | 1,830 | 1,810 | 1,830 | +0.55% | 6,400 | - | +2.01% | - | - |
| 02/24 | 1,810 | 1,820 | 1,790 | 1,820 | +1.11% | 9,100 | - | +1.51% | - | - |
| 02/23 | 1,810 | 1,810 | 1,790 | 1,800 | 0% | 8,100 | - | +0.45% | - | - |
| 02/22 | 1,820 | 1,840 | 1,800 | 1,800 | +0.56% | 13,200 | - | +0.5% | - | - |
| 02/21 | 1,800 | 1,810 | 1,790 | 1,790 | -0.56% | 5,700 | - | +0.06% | - | - |
| 02/20 | 1,790 | 1,810 | 1,790 | 1,800 | +0.56% | 3,200 | - | +0.78% | - | - |
| 02/17 | 1,800 | 1,800 | 1,790 | 1,790 | 0% | 3,500 | - | +0.34% | - | - |
| 02/16 | 1,780 | 1,800 | 1,780 | 1,790 | 0% | 3,200 | - | +0.34% | - | - |
| 02/15 | 1,780 | 1,810 | 1,780 | 1,790 | 0% | 6,400 | - | +0.45% | - | - |
| 02/14 | 1,770 | 1,790 | 1,770 | 1,790 | +0.56% | 7,500 | - | +0.51% | - | - |
| 02/13 | 1,800 | 1,800 | 1,780 | 1,780 | -1.66% | 4,700 | - | 0% | - | - |
| 02/10 | 1,800 | 1,820 | 1,790 | 1,810 | 0% | 11,500 | - | +1.69% | - | - |
| 02/09 | 1,790 | 1,960 | 1,790 | 1,810 | +0.56% | 41,200 | - | +1.74% | - | - |
| 02/08 | 1,780 | 1,800 | 1,780 | 1,800 | +0.56% | 6,700 | - | +1.24% | - | - |
| 02/07 | 1,790 | 1,800 | 1,780 | 1,790 | +1.13% | 4,300 | - | +0.79% | - | - |
| 02/06 | 1,790 | 1,800 | 1,770 | 1,770 | -0.56% | 4,100 | - | -0.06% | - | - |
| 02/03 | 1,810 | 1,810 | 1,780 | 1,780 | -0.56% | 2,400 | - | +0.68% | - | - |
| 02/02 | 1,790 | 1,810 | 1,790 | 1,790 | 0% | 4,100 | - | +1.36% | - | - |
| 02/01 | 1,810 | 1,810 | 1,770 | 1,790 | 0% | 6,600 | - | +1.65% | - | - |
| 01/31 | 1,800 | 1,810 | 1,780 | 1,790 | +0.56% | 6,000 | - | +1.94% | - | - |
| 01/30 | 1,810 | 1,820 | 1,780 | 1,780 | -0.56% | 6,800 | - | +1.6% | - | - |
| 01/27 | 1,780 | 1,800 | 1,780 | 1,790 | 0% | 4,200 | - | +2.4% | - | - |
| 01/26 | 1,780 | 1,800 | 1,780 | 1,790 | +1.13% | 4,000 | - | +2.64% | - | - |
| 01/25 | 1,780 | 1,790 | 1,760 | 1,770 | -1.67% | 5,700 | - | +1.67% | - | - |
| 01/24 | 1,820 | 1,830 | 1,800 | 1,800 | -0.55% | 3,400 | - | +3.39% | - | - |
| 01/23 | 1,810 | 1,830 | 1,800 | 1,810 | 0% | 5,200 | - | +3.9% | - | - |
| 01/20 | 1,800 | 1,820 | 1,790 | 1,810 | +2.26% | 7,000 | - | +3.9% | - | - |
| 01/19 | 1,750 | 1,770 | 1,750 | 1,770 | +1.72% | 3,800 | - | +1.49% | - | - |
| 01/18 | 1,730 | 1,750 | 1,720 | 1,740 | +0.58% | 4,500 | - | -0.4% | - | - |
| 01/17 | 1,730 | 1,750 | 1,720 | 1,730 | -1.14% | 7,100 | - | -1.14% | - | - |
| 01/16 | 1,760 | 1,760 | 1,740 | 1,750 | -1.13% | 1,400 | - | -0.23% | - | - |
| 01/13 | 1,750 | 1,770 | 1,750 | 1,770 | +1.72% | 2,100 | - | +0.91% | - | - |
| 01/12 | 1,760 | 1,770 | 1,740 | 1,740 | -1.69% | 3,900 | - | -0.85% | - | - |
| 01/11 | 1,780 | 1,790 | 1,760 | 1,770 | -0.56% | 4,300 | - | +0.74% | - | - |
| 01/10 | 1,790 | 1,810 | 1,780 | 1,780 | 0% | 14,600 | - | +1.25% | - | - |
| 01/06 | 1,770 | 1,790 | 1,750 | 1,780 | +0.56% | 7,200 | - | +1.14% | - | - |
| 01/05 | 1,780 | 1,820 | 1,770 | 1,770 | -1.67% | 5,700 | - | +0.45% | - | - |
| 01/04 | 1,770 | 1,800 | 1,760 | 1,800 | +4.05% | 6,900 | - | +2.21% | - | - |
| 2011 |
| 12/30 | 1,680 | 1,770 | 1,680 | 1,730 | +2.98% | 4,600 | - | -1.65% | - | - |
| 12/29 | 1,690 | 1,690 | 1,670 | 1,680 | 0% | 2,900 | - | -4.55% | - | - |
| 12/28 | 1,730 | 1,730 | 1,670 | 1,680 | -2.89% | 13,300 | - | -4.87% | - | - |
| 12/27 | 1,670 | 1,730 | 1,670 | 1,730 | +2.98% | 8,500 | - | -2.2% | - | - |
| 12/26 | 1,670 | 1,680 | 1,660 | 1,680 | +0.6% | 12,700 | - | -5.08% | - | - |
| 12/22 | 1,680 | 1,700 | 1,670 | 1,670 | -0.6% | 8,300 | - | -5.81% | - | - |
| 12/21 | 1,700 | 1,700 | 1,660 | 1,680 | 0% | 10,800 | - | -5.51% | - | - |
| 12/20 | 1,670 | 1,700 | 1,660 | 1,680 | 0% | 6,400 | - | -5.78% | - | - |
| 12/19 | 1,740 | 1,740 | 1,670 | 1,680 | -2.89% | 15,700 | - | -6.09% | - | - |
| 12/16 | 1,770 | 1,770 | 1,730 | 1,730 | -2.26% | 9,000 | - | -3.62% | - | - |
| 12/15 | 1,800 | 1,800 | 1,750 | 1,770 | -2.21% | 7,600 | - | -1.23% | - | - |
| 12/14 | 1,840 | 1,840 | 1,810 | 1,810 | -1.09% | 10,300 | - | +1.12% | - | - |
| 12/13 | 1,840 | 1,860 | 1,830 | 1,830 | -1.61% | 12,300 | - | +2.58% | - | - |
| 12/12 | 1,850 | 1,900 | 1,850 | 1,860 | +1.64% | 26,200 | - | +4.55% | - | - |
| 12/09 | 1,800 | 1,830 | 1,800 | 1,830 | +0.55% | 24,800 | - | +3.39% | - | - |
| 12/08 | 1,820 | 1,860 | 1,810 | 1,820 | -0.55% | 20,400 | - | +3.12% | - | - |
| 12/07 | 1,770 | 1,840 | 1,770 | 1,830 | +3.98% | 19,400 | - | +3.98% | - | - |
| 12/06 | 1,780 | 1,780 | 1,760 | 1,760 | -1.12% | 8,600 | - | +0.34% | - | - |
| 12/05 | 1,790 | 1,800 | 1,770 | 1,780 | -0.56% | 10,200 | - | +1.71% | - | - |
| 12/02 | 1,790 | 1,810 | 1,790 | 1,790 | -1.1% | 12,700 | - | +2.58% | - | - |
| 12/01 | 1,820 | 1,830 | 1,800 | 1,810 | -0.55% | 10,200 | - | +4.02% | - | - |
| 11/30 | 1,790 | 1,840 | 1,790 | 1,820 | 0% | 8,500 | - | +4.96% | - | - |
| 11/29 | 1,760 | 1,820 | 1,760 | 1,820 | +4% | 15,400 | - | +5.26% | - | - |
| 11/28 | 1,750 | 1,770 | 1,750 | 1,750 | 0% | 7,700 | - | +1.57% | - | - |
| 11/25 | 1,770 | 1,790 | 1,750 | 1,750 | -1.13% | 5,300 | - | +1.74% | - | - |
| 11/24 | 1,800 | 1,800 | 1,770 | 1,770 | -2.75% | 8,300 | - | +3.03% | - | - |
| 11/22 | 1,750 | 1,830 | 1,730 | 1,820 | +3.41% | 17,800 | - | +6% | - | - |
| 11/21 | 1,720 | 1,780 | 1,720 | 1,760 | +1.15% | 12,300 | - | +3.1% | - | - |
| 11/18 | 1,730 | 1,750 | 1,720 | 1,740 | -1.69% | 12,700 | - | +2.47% | - | - |
| 11/17 | 1,770 | 1,780 | 1,740 | 1,770 | -1.12% | 17,300 | - | +4.61% | - | - |
| 11/16 | 1,800 | 1,800 | 1,790 | 1,790 | -1.1% | 10,400 | - | +6.17% | - | - |
| 11/15 | 1,810 | 1,820 | 1,810 | 1,810 | -0.55% | 13,200 | - | +7.8% | - | - |
| 11/14 | 1,850 | 1,860 | 1,820 | 1,820 | -0.55% | 23,200 | - | +9.05% | - | - |
| 11/11 | 1,810 | 1,840 | 1,760 | 1,830 | +9.58% | 70,400 | - | +10.37% | - | - |
| 11/10 | 1,680 | 1,680 | 1,650 | 1,670 | -2.34% | 7,600 | - | +1.58% | - | - |
| 11/09 | 1,670 | 1,710 | 1,670 | 1,710 | +2.4% | 7,400 | - | +4.52% | - | - |
| 11/08 | 1,680 | 1,700 | 1,670 | 1,670 | -1.18% | 7,100 | - | +2.58% | - | - |
| 11/07 | 1,660 | 1,690 | 1,650 | 1,690 | +3.05% | 8,400 | - | +4.13% | - | - |
| 11/04 | 1,690 | 1,700 | 1,640 | 1,640 | -3.53% | 13,100 | - | +1.3% | - | - |
