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 5→1 |
| 2012 |
| 03/30 | 1,180 | 1,180 | 1,150 | 1,150 | -1.29% | 7,000 | - | -0.78% | - | - |
| 03/29 | 1,175 | 1,175 | 1,155 | 1,165 | -0.85% | 10,800 | - | +0.6% | - | - |
| 03/28 | 1,155 | 1,175 | 1,145 | 1,175 | +0.43% | 17,600 | - | +1.56% | - | - |
| 03/27 | 1,145 | 1,170 | 1,135 | 1,170 | +4.93% | 12,400 | - | +1.3% | - | - |
| 03/26 | 1,160 | 1,160 | 1,090 | 1,115 | -4.29% | 18,400 | - | -3.21% | - | - |
| 03/23 | 1,165 | 1,165 | 1,140 | 1,165 | 0% | 10,000 | - | +1.13% | - | - |
| 03/22 | 1,155 | 1,165 | 1,155 | 1,165 | +0.87% | 8,000 | - | +1.3% | - | - |
| 03/21 | 1,160 | 1,165 | 1,150 | 1,155 | -0.43% | 8,600 | - | +0.61% | - | - |
| 03/19 | 1,170 | 1,175 | 1,160 | 1,160 | 0% | 12,200 | - | +1.22% | - | - |
| 03/16 | 1,165 | 1,180 | 1,160 | 1,160 | -1.69% | 8,600 | - | +1.4% | - | - |
| 03/15 | 1,180 | 1,190 | 1,175 | 1,180 | +1.29% | 8,400 | - | +3.33% | - | - |
| 03/14 | 1,180 | 1,185 | 1,165 | 1,165 | -0.85% | 10,600 | - | +2.28% | - | - |
| 03/13 | 1,175 | 1,190 | 1,175 | 1,175 | +0.43% | 8,200 | - | +3.34% | - | - |
| 03/12 | 1,180 | 1,180 | 1,165 | 1,170 | -0.85% | 4,200 | - | +3.08% | - | - |
| 03/09 | 1,175 | 1,180 | 1,170 | 1,180 | +1.29% | 21,600 | - | +4.24% | - | - |
| 03/08 | 1,155 | 1,165 | 1,155 | 1,165 | +1.75% | 3,600 | - | +3.19% | - | - |
| 03/07 | 1,140 | 1,145 | 1,130 | 1,145 | +0.44% | 5,800 | - | +1.6% | - | - |
| 03/06 | 1,150 | 1,150 | 1,140 | 1,140 | -1.3% | 3,600 | - | +1.33% | - | - |
| 03/05 | 1,180 | 1,180 | 1,155 | 1,155 | -1.28% | 10,800 | - | +2.85% | - | - |
| 03/02 | 1,145 | 1,175 | 1,140 | 1,170 | +1.74% | 16,400 | - | +4.37% | - | - |
| 03/01 | 1,135 | 1,150 | 1,135 | 1,150 | +1.77% | 9,800 | - | +2.86% | - | - |
| 02/29 | 1,160 | 1,160 | 1,120 | 1,130 | -2.59% | 7,200 | - | +1.25% | - | - |
| 02/28 | 1,140 | 1,160 | 1,135 | 1,160 | +1.75% | 5,000 | - | +4.04% | - | - |
| 02/27 | 1,150 | 1,150 | 1,135 | 1,140 | -1.72% | 8,400 | - | +2.43% | - | - |
| 02/24 | 1,155 | 1,160 | 1,145 | 1,160 | +1.31% | 8,400 | - | +4.41% | - | - |
| 02/23 | 1,135 | 1,150 | 1,120 | 1,145 | +0.88% | 6,800 | - | +3.34% | - | - |
| 02/22 | 1,135 | 1,155 | 1,130 | 1,135 | +1.79% | 18,400 | - | +2.62% | - | - |
| 02/21 | 1,120 | 1,125 | 1,115 | 1,115 | +0.45% | 2,800 | - | +1.09% | - | - |
| 02/20 | 1,120 | 1,125 | 1,110 | 1,110 | 0% | 5,000 | - | +0.73% | - | - |
| 02/17 | 1,120 | 1,120 | 1,110 | 1,110 | 0% | 2,800 | - | +0.91% | - | - |
| 02/16 | 1,115 | 1,120 | 1,110 | 1,110 | -0.89% | 4,400 | - | +1.09% | - | - |
| 02/15 | 1,105 | 1,120 | 1,105 | 1,120 | +1.82% | 7,400 | - | +2.1% | - | - |
| 02/14 | 1,110 | 1,110 | 1,095 | 1,100 | 0% | 8,600 | - | +0.46% | - | - |
| 02/13 | 1,100 | 1,120 | 1,100 | 1,100 | -0.9% | 5,200 | - | +0.46% | - | - |
| 02/10 | 1,115 | 1,115 | 1,100 | 1,110 | -0.89% | 9,000 | - | +1.46% | - | - |
| 02/09 | 1,110 | 1,150 | 1,100 | 1,120 | 0% | 41,400 | - | +2.56% | - | - |
| 02/08 | 1,105 | 1,120 | 1,100 | 1,120 | +1.36% | 5,800 | - | +2.75% | - | - |
| 02/07 | 1,095 | 1,110 | 1,090 | 1,105 | +0.45% | 5,200 | - | +1.75% | - | - |
| 02/06 | 1,105 | 1,115 | 1,100 | 1,100 | -1.35% | 11,000 | - | +1.66% | - | - |
| 02/03 | 1,115 | 1,115 | 1,090 | 1,115 | 0% | 16,800 | - | +3.34% | - | - |
| 02/02 | 1,100 | 1,115 | 1,095 | 1,115 | +2.29% | 8,600 | - | +3.72% | - | - |
| 02/01 | 1,095 | 1,120 | 1,085 | 1,090 | -0.46% | 26,400 | - | +1.77% | - | - |
| 01/31 | 1,095 | 1,105 | 1,090 | 1,095 | 0% | 5,600 | - | +2.53% | - | - |
| 01/30 | 1,090 | 1,100 | 1,090 | 1,095 | -0.45% | 4,600 | - | +2.91% | - | - |
| 01/27 | 1,110 | 1,110 | 1,100 | 1,100 | -0.9% | 2,400 | - | +3.68% | - | - |
| 01/26 | 1,105 | 1,110 | 1,105 | 1,110 | +0.45% | 7,000 | - | +5.01% | - | - |
| 01/25 | 1,100 | 1,105 | 1,095 | 1,105 | +0.45% | 5,600 | - | +4.94% | - | - |
| 01/24 | 1,100 | 1,100 | 1,095 | 1,100 | +0.46% | 3,000 | - | +4.86% | - | - |
| 01/23 | 1,090 | 1,095 | 1,090 | 1,095 | +0.46% | 5,400 | - | +4.78% | - | - |
| 01/20 | 1,080 | 1,095 | 1,075 | 1,090 | +1.4% | 8,600 | - | +4.61% | - | - |
| 01/19 | 1,075 | 1,075 | 1,070 | 1,075 | 0% | 4,200 | - | +3.46% | - | - |
| 01/18 | 1,075 | 1,090 | 1,075 | 1,075 | 0% | 7,600 | - | +3.66% | - | - |
| 01/17 | 1,065 | 1,075 | 1,065 | 1,075 | +0.47% | 3,200 | - | +3.86% | - | - |
| 01/16 | 1,055 | 1,075 | 1,055 | 1,070 | 0% | 3,400 | - | +3.68% | - | - |
| 01/13 | 1,075 | 1,080 | 1,065 | 1,070 | -0.47% | 3,600 | - | +3.88% | - | - |
| 01/12 | 1,075 | 1,080 | 1,070 | 1,075 | 0% | 3,800 | - | +4.37% | - | - |
| 01/11 | 1,095 | 1,095 | 1,070 | 1,075 | -1.83% | 5,800 | - | +4.57% | - | - |
| 01/10 | 1,080 | 1,095 | 1,080 | 1,095 | +2.34% | 12,600 | - | +6.73% | - | - |
| 01/06 | 1,065 | 1,070 | 1,060 | 1,070 | -0.47% | 13,000 | - | +4.59% | - | - |
| 01/05 | 1,070 | 1,100 | 1,070 | 1,075 | +1.9% | 41,000 | - | +5.39% | - | - |
| 01/04 | 1,035 | 1,055 | 1,035 | 1,055 | +3.43% | 12,200 | - | +3.84% | - | - |
| 2011 |
| 12/30 | 1,010 | 1,020 | 1,010 | 1,020 | +0.99% | 4,000 | - | +0.69% | - | - |
| 12/29 | 1,005 | 1,015 | 1,005 | 1,010 | -0.49% | 5,800 | - | -0.2% | - | - |
| 12/28 | 1,020 | 1,025 | 1,015 | 1,015 | -0.49% | 4,000 | - | +0.4% | - | - |
| 12/27 | 1,005 | 1,020 | 1,005 | 1,020 | +0.99% | 3,000 | - | +0.89% | - | - |
| 12/26 | 1,010 | 1,020 | 1,010 | 1,010 | -0.49% | 5,400 | - | -0.1% | - | - |
| 12/22 | 1,015 | 1,015 | 1,005 | 1,015 | 0% | 4,000 | - | +0.4% | - | - |
| 12/21 | 1,020 | 1,020 | 1,015 | 1,015 | -0.49% | 4,200 | - | +0.3% | - | - |
| 12/20 | 995 | 1,020 | 995 | 1,020 | +2.51% | 4,600 | - | +0.79% | - | - |
| 12/19 | 1,000 | 1,005 | 995 | 995 | 0% | 6,600 | - | -1.68% | - | - |
| 12/16 | 990 | 1,020 | 990 | 995 | -1% | 15,600 | - | -1.78% | - | - |
| 12/15 | 1,005 | 1,015 | 1,005 | 1,005 | -0.99% | 7,200 | - | -0.89% | - | - |
| 12/14 | 1,025 | 1,025 | 1,015 | 1,015 | -0.98% | 5,000 | - | -0.1% | - | - |
| 12/13 | 1,010 | 1,025 | 1,010 | 1,025 | +0.99% | 3,600 | - | +0.79% | - | - |
| 12/12 | 1,030 | 1,030 | 1,010 | 1,015 | -0.98% | 10,200 | - | -0.29% | - | - |
| 12/09 | 985 | 1,030 | 985 | 1,025 | +1.49% | 30,200 | - | +0.59% | - | - |
| 12/08 | 1,025 | 1,025 | 1,000 | 1,010 | -0.49% | 12,600 | - | -0.88% | - | - |
| 12/07 | 990 | 1,030 | 990 | 1,015 | 0% | 27,600 | - | -0.49% | - | - |
| 12/06 | 1,035 | 1,040 | 1,015 | 1,015 | -4.25% | 8,000 | - | -0.59% | - | - |
| 12/05 | 1,070 | 1,070 | 1,050 | 1,060 | +2.42% | 12,400 | - | +3.62% | - | - |
| 12/02 | 1,020 | 1,035 | 1,005 | 1,035 | +1.47% | 13,400 | - | +1.17% | - | - |
| 12/01 | 1,020 | 1,030 | 1,015 | 1,020 | +0.49% | 9,600 | - | -0.29% | - | - |
| 11/30 | 995 | 1,020 | 990 | 1,015 | +2.01% | 10,000 | - | -0.88% | - | - |
| 11/29 | 980 | 995 | 980 | 995 | +1.53% | 7,200 | - | -3.02% | - | - |
| 11/28 | 975 | 990 | 975 | 980 | +0.51% | 3,400 | - | -4.67% | - | - |
| 11/25 | 1,000 | 1,000 | 975 | 975 | -1.52% | 7,800 | - | -5.43% | - | - |
| 11/24 | 975 | 1,020 | 975 | 990 | -1.49% | 5,800 | - | -4.35% | - | - |
| 11/22 | 1,000 | 1,005 | 965 | 1,005 | -0.5% | 8,600 | - | -3.18% | - | - |
| 11/21 | 1,010 | 1,015 | 1,005 | 1,010 | 0% | 4,000 | - | -2.88% | - | - |
| 11/18 | 1,010 | 1,015 | 1,010 | 1,010 | -1.46% | 3,000 | - | -3.16% | - | - |
| 11/17 | 1,015 | 1,030 | 1,010 | 1,025 | -0.49% | 2,600 | - | -2.1% | - | - |
| 11/16 | 1,020 | 1,030 | 1,020 | 1,030 | +1.48% | 3,200 | - | -1.9% | - | - |
| 11/15 | 1,005 | 1,015 | 1,005 | 1,015 | -0.49% | 1,600 | - | -3.61% | - | - |
| 11/14 | 1,035 | 1,035 | 1,020 | 1,020 | -0.49% | 1,600 | - | -3.41% | - | - |
| 11/11 | 1,015 | 1,025 | 1,010 | 1,025 | +0.99% | 2,800 | - | -3.21% | - | - |
| 11/10 | 1,025 | 1,045 | 1,015 | 1,015 | -3.79% | 9,000 | - | -4.43% | - | - |
| 11/09 | 1,045 | 1,060 | 1,040 | 1,055 | +1.93% | 5,600 | - | -1.12% | - | - |
| 11/08 | 1,050 | 1,060 | 1,035 | 1,035 | -2.82% | 4,600 | - | -3.27% | - | - |
| 11/07 | 1,050 | 1,065 | 1,045 | 1,065 | +2.4% | 11,000 | - | -0.84% | - | - |
| 11/04 | 1,035 | 1,040 | 1,025 | 1,040 | +2.46% | 6,400 | - | -3.53% | - | - |
