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 10→1 |
| 2012 |
| 03/30 | 1,840 | 1,840 | 1,820 | 1,820 | 0% | 13,300 | - | -0.6% | - | - |
| 03/29 | 1,810 | 1,830 | 1,790 | 1,820 | +1.68% | 21,700 | - | -0.38% | - | - |
| 03/28 | 1,770 | 1,800 | 1,770 | 1,790 | -1.65% | 19,500 | - | -1.76% | - | - |
| 03/27 | 1,750 | 1,820 | 1,750 | 1,820 | +6.43% | 25,200 | - | +0.05% | - | - |
| 03/26 | 1,770 | 1,790 | 1,710 | 1,710 | -4.47% | 23,700 | - | -5.63% | - | - |
| 03/23 | 1,810 | 1,810 | 1,780 | 1,790 | -1.65% | 23,000 | - | -1.1% | - | - |
| 03/22 | 1,820 | 1,830 | 1,810 | 1,820 | -0.55% | 16,600 | - | +0.94% | - | - |
| 03/21 | 1,840 | 1,850 | 1,820 | 1,830 | -0.54% | 26,000 | - | +1.95% | - | - |
| 03/19 | 1,860 | 1,870 | 1,840 | 1,840 | -2.13% | 14,800 | - | +3.08% | - | - |
| 03/16 | 1,860 | 1,880 | 1,860 | 1,880 | +1.08% | 19,400 | - | +5.86% | - | - |
| 03/15 | 1,860 | 1,870 | 1,860 | 1,860 | 0% | 15,100 | - | +5.44% | - | - |
| 03/14 | 1,870 | 1,880 | 1,860 | 1,860 | 0% | 31,900 | - | +6.16% | - | - |
| 03/13 | 1,860 | 1,880 | 1,860 | 1,860 | -0.53% | 20,500 | - | +6.9% | - | - |
| 03/12 | 1,860 | 1,870 | 1,850 | 1,870 | 0% | 28,600 | - | +8.16% | - | - |
| 03/09 | 1,880 | 1,880 | 1,860 | 1,870 | +1.08% | 53,900 | - | +9.04% | - | - |
| 03/08 | 1,910 | 1,910 | 1,840 | 1,850 | -3.14% | 47,100 | - | +8.82% | - | - |
| 03/07 | 1,880 | 1,910 | 1,870 | 1,910 | 0% | 39,600 | - | +13.29% | - | - |
| 03/06 | 1,860 | 1,910 | 1,860 | 1,910 | +2.14% | 39,200 | - | +14.44% | - | - |
| 03/05 | 1,880 | 1,880 | 1,860 | 1,870 | 0% | 32,600 | - | +13.2% | - | - |
| 03/02 | 1,830 | 1,870 | 1,830 | 1,870 | +2.19% | 41,600 | - | +14.37% | - | - |
| 03/01 | 1,870 | 1,900 | 1,830 | 1,830 | +3.39% | 139,200 | - | +13.03% | - | - |
| 02/29 | 1,760 | 1,790 | 1,760 | 1,770 | 0% | 30,300 | - | +10.35% | - | - |
| 02/28 | 1,770 | 1,770 | 1,740 | 1,770 | -0.56% | 43,500 | - | +11.18% | - | - |
| 02/27 | 1,760 | 1,800 | 1,750 | 1,780 | 0% | 28,000 | - | +12.8% | - | - |
| 02/24 | 1,730 | 1,850 | 1,710 | 1,780 | +4.09% | 66,200 | - | +13.67% | - | - |
| 02/23 | 1,700 | 1,740 | 1,700 | 1,710 | 0% | 41,700 | - | +10.11% | - | - |
| 02/22 | 1,680 | 1,710 | 1,680 | 1,710 | +0.59% | 37,800 | - | +10.82% | - | - |
| 02/21 | 1,690 | 1,720 | 1,680 | 1,700 | +2.41% | 52,300 | - | +10.97% | - | - |
| 02/20 | 1,640 | 1,660 | 1,630 | 1,660 | +1.22% | 32,700 | - | +9.14% | - | - |
| 02/17 | 1,660 | 1,660 | 1,620 | 1,640 | +0.61% | 27,800 | - | +8.54% | - | - |
| 02/16 | 1,640 | 1,640 | 1,620 | 1,630 | +0.62% | 23,500 | - | +8.52% | - | - |
| 02/15 | 1,620 | 1,620 | 1,590 | 1,620 | +2.53% | 21,600 | - | +8.51% | - | - |
| 02/14 | 1,610 | 1,620 | 1,580 | 1,580 | -1.25% | 22,200 | - | +6.54% | - | - |
| 02/13 | 1,570 | 1,610 | 1,570 | 1,600 | +1.27% | 13,200 | - | +8.55% | - | - |
| 02/10 | 1,600 | 1,610 | 1,580 | 1,580 | 0% | 27,700 | - | +7.92% | - | - |
| 02/09 | 1,580 | 1,710 | 1,560 | 1,580 | +1.94% | 193,500 | - | +8.59% | - | - |
| 02/08 | 1,600 | 1,610 | 1,530 | 1,550 | -1.9% | 47,300 | - | +7.27% | - | - |
| 02/07 | 1,530 | 1,600 | 1,520 | 1,580 | +3.27% | 37,000 | - | +10.1% | - | - |
| 02/06 | 1,530 | 1,550 | 1,520 | 1,530 | +2.68% | 18,500 | - | +7.44% | - | - |
| 02/03 | 1,520 | 1,520 | 1,490 | 1,490 | -0.67% | 16,700 | - | +5.37% | - | - |
| 02/02 | 1,520 | 1,540 | 1,500 | 1,500 | +1.35% | 27,000 | - | +6.53% | - | - |
| 02/01 | 1,570 | 1,750 | 1,480 | 1,480 | 0% | 198,000 | - | +5.71% | - | - |
| 01/31 | 1,450 | 1,480 | 1,450 | 1,480 | +2.07% | 12,900 | - | +6.17% | - | - |
| 01/30 | 1,450 | 1,460 | 1,450 | 1,450 | -1.36% | 5,700 | - | +4.47% | - | - |
| 01/27 | 1,450 | 1,470 | 1,440 | 1,470 | +0.68% | 10,300 | - | +6.44% | - | - |
| 01/26 | 1,470 | 1,470 | 1,440 | 1,460 | -0.68% | 10,400 | - | +6.26% | - | - |
| 01/25 | 1,430 | 1,470 | 1,430 | 1,470 | +2.8% | 30,900 | - | +7.53% | - | - |
| 01/24 | 1,470 | 1,470 | 1,430 | 1,430 | -2.05% | 13,800 | - | +5.22% | - | - |
| 01/23 | 1,460 | 1,470 | 1,450 | 1,460 | -0.68% | 8,600 | - | +7.83% | - | - |
| 01/20 | 1,470 | 1,470 | 1,450 | 1,470 | +0.68% | 20,900 | - | +8.89% | - | - |
| 01/19 | 1,430 | 1,460 | 1,420 | 1,460 | +1.39% | 36,800 | - | +8.55% | - | - |
| 01/18 | 1,430 | 1,450 | 1,420 | 1,440 | +1.41% | 20,900 | - | +7.38% | - | - |
| 01/17 | 1,390 | 1,420 | 1,390 | 1,420 | +1.43% | 14,400 | - | +6.29% | - | - |
| 01/16 | 1,420 | 1,420 | 1,390 | 1,400 | -1.41% | 24,500 | - | +5.03% | - | - |
| 01/13 | 1,400 | 1,420 | 1,400 | 1,420 | +1.43% | 10,900 | - | +6.93% | - | - |
| 01/12 | 1,390 | 1,410 | 1,390 | 1,400 | +1.45% | 18,000 | - | +5.74% | - | - |
| 01/11 | 1,370 | 1,410 | 1,350 | 1,380 | +1.47% | 23,000 | - | +4.7% | - | - |
| 01/10 | 1,350 | 1,360 | 1,350 | 1,360 | +1.49% | 10,000 | - | +3.58% | - | - |
| 01/06 | 1,360 | 1,360 | 1,330 | 1,340 | -0.74% | 12,500 | - | +2.45% | - | - |
| 01/05 | 1,340 | 1,360 | 1,330 | 1,350 | +0.75% | 12,500 | - | +3.53% | - | - |
| 01/04 | 1,300 | 1,350 | 1,300 | 1,340 | +3.08% | 10,100 | - | +3.24% | - | - |
| 2011 |
| 12/30 | 1,300 | 1,300 | 1,290 | 1,300 | +0.78% | 3,200 | - | +0.62% | - | - |
| 12/29 | 1,290 | 1,290 | 1,280 | 1,290 | -0.77% | 2,500 | - | +0.16% | - | - |
| 12/28 | 1,320 | 1,320 | 1,290 | 1,300 | -1.52% | 3,900 | - | +1.25% | - | - |
| 12/27 | 1,300 | 1,320 | 1,300 | 1,320 | 0% | 7,900 | - | +3.04% | - | - |
| 12/26 | 1,340 | 1,340 | 1,310 | 1,320 | -0.75% | 13,600 | - | +3.45% | - | - |
| 12/22 | 1,320 | 1,330 | 1,310 | 1,330 | +1.53% | 8,600 | - | +4.56% | - | - |
| 12/21 | 1,310 | 1,310 | 1,300 | 1,310 | +1.55% | 9,400 | - | +3.39% | - | - |
| 12/20 | 1,280 | 1,290 | 1,260 | 1,290 | +0.78% | 18,900 | - | +2.14% | - | - |
| 12/19 | 1,290 | 1,290 | 1,280 | 1,280 | -0.78% | 6,800 | - | +1.43% | - | - |
| 12/16 | 1,280 | 1,300 | 1,280 | 1,290 | +0.78% | 10,300 | - | +2.3% | - | - |
| 12/15 | 1,300 | 1,300 | 1,280 | 1,280 | -1.54% | 13,400 | - | +1.59% | - | - |
| 12/14 | 1,350 | 1,350 | 1,300 | 1,300 | -3.7% | 8,800 | - | +3.34% | - | - |
| 12/13 | 1,360 | 1,360 | 1,340 | 1,350 | -0.74% | 8,300 | - | +7.57% | - | - |
| 12/12 | 1,380 | 1,380 | 1,310 | 1,360 | +0.74% | 27,300 | - | +8.89% | - | - |
| 12/09 | 1,310 | 1,350 | 1,300 | 1,350 | +1.5% | 29,900 | - | +8.61% | - | - |
| 12/08 | 1,320 | 1,330 | 1,320 | 1,330 | 0% | 15,200 | - | +7.43% | - | - |
| 12/07 | 1,290 | 1,330 | 1,280 | 1,330 | +3.1% | 18,000 | - | +7.95% | - | - |
| 12/06 | 1,300 | 1,310 | 1,290 | 1,290 | -0.77% | 17,800 | - | +5.13% | - | - |
| 12/05 | 1,290 | 1,310 | 1,280 | 1,300 | +2.36% | 22,400 | - | +6.3% | - | - |
| 12/02 | 1,250 | 1,290 | 1,250 | 1,270 | +1.6% | 17,100 | - | +4.18% | - | - |
| 12/01 | 1,260 | 1,260 | 1,240 | 1,250 | +0.81% | 15,900 | - | +2.8% | - | - |
| 11/30 | 1,220 | 1,260 | 1,210 | 1,240 | +1.64% | 32,400 | - | +2.14% | - | - |
| 11/29 | 1,220 | 1,220 | 1,200 | 1,220 | +0.83% | 12,700 | - | +0.58% | - | - |
| 11/28 | 1,200 | 1,210 | 1,200 | 1,210 | +0.83% | 10,100 | - | -0.17% | - | - |
| 11/25 | 1,200 | 1,210 | 1,180 | 1,200 | +1.69% | 15,600 | - | -0.91% | - | - |
| 11/24 | 1,200 | 1,200 | 1,180 | 1,180 | -2.48% | 8,900 | - | -2.56% | - | - |
| 11/22 | 1,180 | 1,210 | 1,180 | 1,210 | 0% | 12,200 | - | -0.17% | - | - |
| 11/21 | 1,220 | 1,220 | 1,200 | 1,210 | 0% | 6,600 | - | -0.17% | - | - |
| 11/18 | 1,200 | 1,210 | 1,190 | 1,210 | +0.83% | 13,000 | - | -0.17% | - | - |
| 11/17 | 1,200 | 1,210 | 1,190 | 1,200 | -0.83% | 14,200 | - | -1.07% | - | - |
| 11/16 | 1,220 | 1,220 | 1,200 | 1,210 | -0.82% | 9,300 | - | -0.33% | - | - |
| 11/15 | 1,240 | 1,240 | 1,210 | 1,220 | -3.17% | 13,200 | - | +0.33% | - | - |
| 11/14 | 1,270 | 1,270 | 1,250 | 1,260 | 0% | 7,200 | - | +3.62% | - | - |
| 11/11 | 1,250 | 1,260 | 1,240 | 1,260 | +0.8% | 12,400 | - | +3.79% | - | - |
| 11/10 | 1,230 | 1,250 | 1,230 | 1,250 | 0% | 12,700 | - | +3.14% | - | - |
| 11/09 | 1,240 | 1,270 | 1,230 | 1,250 | +2.46% | 35,000 | - | +3.31% | - | - |
| 11/08 | 1,190 | 1,260 | 1,170 | 1,220 | +1.67% | 51,700 | - | +0.91% | - | - |
| 11/07 | 1,200 | 1,200 | 1,190 | 1,200 | -0.83% | 1,700 | - | -0.83% | - | - |
| 11/04 | 1,200 | 1,210 | 1,190 | 1,210 | 0% | 6,300 | - | -0.17% | - | - |
