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 | 1,280 | 1,290 | 1,260 | 1,260 | -0.79% | 65,800 | - | +0.16% | - | - |
| 03/29 | 1,230 | 1,280 | 1,220 | 1,270 | +3.25% | 89,100 | - | +0.79% | - | - |
| 03/28 | 1,230 | 1,230 | 1,220 | 1,230 | 0% | 22,600 | - | -2.54% | - | - |
| 03/27 | 1,230 | 1,240 | 1,210 | 1,230 | +0.82% | 35,000 | - | -2.61% | - | - |
| 03/26 | 1,240 | 1,250 | 1,220 | 1,220 | -1.61% | 31,400 | - | -3.63% | - | - |
| 03/23 | 1,250 | 1,260 | 1,240 | 1,240 | -1.59% | 48,600 | - | -2.29% | - | - |
| 03/22 | 1,270 | 1,270 | 1,260 | 1,260 | -0.79% | 21,400 | - | -0.87% | - | - |
| 03/21 | 1,290 | 1,290 | 1,270 | 1,270 | -1.55% | 19,000 | - | -0.08% | - | - |
| 03/19 | 1,280 | 1,290 | 1,270 | 1,290 | +1.57% | 66,300 | - | +1.34% | - | - |
| 03/16 | 1,270 | 1,280 | 1,260 | 1,270 | 0% | 25,000 | - | -0.39% | - | - |
| 03/15 | 1,260 | 1,270 | 1,250 | 1,270 | +1.6% | 30,700 | - | -0.7% | - | - |
| 03/14 | 1,290 | 1,290 | 1,250 | 1,250 | 0% | 53,000 | - | -2.34% | - | - |
| 03/13 | 1,250 | 1,290 | 1,240 | 1,250 | 0% | 121,700 | - | -2.42% | - | - |
| 03/12 | 1,260 | 1,260 | 1,240 | 1,250 | 0% | 27,500 | - | -2.42% | - | - |
| 03/09 | 1,250 | 1,270 | 1,250 | 1,250 | +0.81% | 69,200 | - | -2.42% | - | - |
| 03/08 | 1,250 | 1,250 | 1,240 | 1,240 | 0% | 14,600 | - | -3.13% | - | - |
| 03/07 | 1,210 | 1,240 | 1,210 | 1,240 | +1.64% | 32,200 | - | -3.13% | - | - |
| 03/06 | 1,250 | 1,260 | 1,210 | 1,220 | -1.61% | 48,100 | - | -4.69% | - | - |
| 03/05 | 1,240 | 1,270 | 1,240 | 1,240 | 0% | 34,500 | - | -3.2% | - | - |
| 03/02 | 1,250 | 1,260 | 1,230 | 1,240 | -0.8% | 27,100 | - | -3.13% | - | - |
| 03/01 | 1,280 | 1,290 | 1,240 | 1,250 | -2.34% | 47,500 | - | -2.34% | - | - |
| 02/29 | 1,300 | 1,310 | 1,270 | 1,280 | -1.54% | 25,700 | - | 0% | - | - |
| 02/28 | 1,300 | 1,300 | 1,280 | 1,300 | -0.76% | 55,200 | - | +1.56% | - | - |
| 02/27 | 1,330 | 1,330 | 1,310 | 1,310 | 0% | 36,900 | - | +2.5% | - | - |
| 02/24 | 1,320 | 1,330 | 1,300 | 1,310 | -0.76% | 41,800 | - | +2.66% | - | - |
| 02/23 | 1,320 | 1,320 | 1,300 | 1,320 | +0.76% | 42,400 | - | +3.61% | - | - |
| 02/22 | 1,280 | 1,320 | 1,270 | 1,310 | +3.15% | 95,400 | - | +3.07% | - | - |
| 02/21 | 1,290 | 1,290 | 1,270 | 1,270 | -1.55% | 36,600 | - | +0.08% | - | - |
| 02/20 | 1,310 | 1,310 | 1,280 | 1,290 | -0.77% | 22,000 | - | +1.65% | - | - |
| 02/17 | 1,300 | 1,300 | 1,290 | 1,300 | +0.78% | 25,700 | - | +2.69% | - | - |
| 02/16 | 1,280 | 1,310 | 1,280 | 1,290 | +1.57% | 52,600 | - | +2.06% | - | - |
| 02/15 | 1,310 | 1,310 | 1,260 | 1,270 | -3.05% | 127,600 | - | +0.63% | - | - |
| 02/14 | 1,360 | 1,370 | 1,280 | 1,310 | -2.96% | 171,900 | - | +4.05% | - | - |
| 02/13 | 1,370 | 1,380 | 1,330 | 1,350 | -0.74% | 104,800 | - | +7.66% | - | - |
| 02/10 | 1,310 | 1,360 | 1,290 | 1,360 | +4.62% | 301,500 | - | +8.97% | - | - |
| 02/09 | 1,270 | 1,300 | 1,260 | 1,300 | +2.36% | 85,500 | - | +4.75% | - | - |
| 02/08 | 1,270 | 1,280 | 1,240 | 1,270 | +0.79% | 39,000 | - | +2.58% | - | - |
| 02/07 | 1,240 | 1,270 | 1,230 | 1,260 | +1.61% | 46,500 | - | +2.11% | - | - |
| 02/06 | 1,240 | 1,250 | 1,230 | 1,240 | +0.81% | 20,400 | - | +0.65% | - | - |
| 02/03 | 1,250 | 1,250 | 1,230 | 1,230 | -1.6% | 26,600 | - | 0% | - | - |
| 02/02 | 1,250 | 1,270 | 1,240 | 1,250 | +0.81% | 44,800 | - | +1.79% | - | - |
| 02/01 | 1,240 | 1,250 | 1,230 | 1,240 | 0% | 23,600 | - | +1.14% | - | - |
| 01/31 | 1,230 | 1,270 | 1,230 | 1,240 | +1.64% | 51,400 | - | +1.22% | - | - |
| 01/30 | 1,240 | 1,240 | 1,220 | 1,220 | -1.61% | 19,100 | - | -0.41% | - | - |
| 01/27 | 1,240 | 1,250 | 1,230 | 1,240 | 0% | 26,200 | - | +1.22% | - | - |
| 01/26 | 1,290 | 1,290 | 1,240 | 1,240 | -3.13% | 60,500 | - | +1.31% | - | - |
| 01/25 | 1,260 | 1,310 | 1,250 | 1,280 | +1.59% | 145,700 | - | +4.58% | - | - |
| 01/24 | 1,260 | 1,270 | 1,250 | 1,260 | +0.8% | 38,800 | - | +3.11% | - | - |
| 01/23 | 1,260 | 1,260 | 1,240 | 1,250 | 0% | 30,900 | - | +2.29% | - | - |
| 01/20 | 1,260 | 1,270 | 1,230 | 1,250 | -0.79% | 61,300 | - | +2.12% | - | - |
| 01/19 | 1,270 | 1,290 | 1,250 | 1,260 | 0% | 60,500 | - | +2.94% | - | - |
| 01/18 | 1,270 | 1,280 | 1,240 | 1,260 | 0% | 57,000 | - | +2.86% | - | - |
| 01/17 | 1,230 | 1,260 | 1,210 | 1,260 | +3.28% | 82,400 | - | +2.77% | - | - |
| 01/16 | 1,230 | 1,240 | 1,210 | 1,220 | -1.61% | 45,700 | - | -0.73% | - | - |
| 01/13 | 1,250 | 1,280 | 1,230 | 1,240 | 0% | 78,300 | - | +0.65% | - | - |
| 01/12 | 1,220 | 1,260 | 1,210 | 1,240 | +2.48% | 125,900 | - | +0.49% | - | - |
| 01/11 | 1,190 | 1,230 | 1,190 | 1,210 | +1.68% | 79,800 | - | -2.18% | - | - |
| 01/10 | 1,180 | 1,190 | 1,180 | 1,190 | +0.85% | 18,500 | - | -4.03% | - | - |
| 01/06 | 1,200 | 1,200 | 1,180 | 1,180 | -1.67% | 32,400 | - | -4.99% | - | - |
| 01/05 | 1,200 | 1,210 | 1,200 | 1,200 | -0.83% | 33,700 | - | -3.61% | - | - |
| 01/04 | 1,200 | 1,220 | 1,200 | 1,210 | +1.68% | 58,800 | - | -3.04% | - | - |
| 2011 |
| 12/30 | 1,200 | 1,210 | 1,190 | 1,190 | -0.83% | 20,100 | - | -4.72% | - | - |
| 12/29 | 1,200 | 1,210 | 1,190 | 1,200 | 0% | 10,900 | - | -4.23% | - | - |
| 12/28 | 1,190 | 1,240 | 1,190 | 1,200 | +1.69% | 44,900 | - | -4.61% | - | - |
| 12/27 | 1,200 | 1,200 | 1,180 | 1,180 | -1.67% | 17,700 | - | -6.65% | - | - |
| 12/26 | 1,220 | 1,220 | 1,190 | 1,200 | -0.83% | 20,200 | - | -5.66% | - | - |
| 12/22 | 1,240 | 1,240 | 1,210 | 1,210 | -1.63% | 12,500 | - | -5.25% | - | - |
| 12/21 | 1,240 | 1,250 | 1,220 | 1,230 | 0% | 14,900 | - | -3.76% | - | - |
| 12/20 | 1,210 | 1,230 | 1,210 | 1,230 | +0.82% | 22,500 | - | -3.68% | - | - |
| 12/19 | 1,230 | 1,230 | 1,210 | 1,220 | -0.81% | 25,500 | - | -4.39% | - | - |
| 12/16 | 1,240 | 1,250 | 1,230 | 1,230 | 0% | 20,000 | - | -3.45% | - | - |
| 12/15 | 1,260 | 1,260 | 1,230 | 1,230 | -2.38% | 36,800 | - | -3.3% | - | - |
| 12/14 | 1,300 | 1,300 | 1,260 | 1,260 | -3.08% | 35,100 | - | -0.94% | - | - |
| 12/13 | 1,260 | 1,330 | 1,260 | 1,300 | +3.17% | 93,800 | - | +2.36% | - | - |
| 12/12 | 1,290 | 1,290 | 1,260 | 1,260 | -0.79% | 31,200 | - | -0.63% | - | - |
| 12/09 | 1,270 | 1,270 | 1,260 | 1,270 | -1.55% | 47,800 | - | +0.24% | - | - |
| 12/08 | 1,310 | 1,320 | 1,280 | 1,290 | -3.01% | 25,300 | - | +1.98% | - | - |
| 12/07 | 1,310 | 1,330 | 1,300 | 1,330 | +2.31% | 25,500 | - | +5.22% | - | - |
| 12/06 | 1,300 | 1,360 | 1,300 | 1,300 | +0.78% | 122,200 | - | +3.01% | - | - |
| 12/05 | 1,320 | 1,330 | 1,280 | 1,290 | -1.53% | 37,200 | - | +2.22% | - | - |
| 12/02 | 1,280 | 1,310 | 1,270 | 1,310 | +2.34% | 41,100 | - | +3.8% | - | - |
| 12/01 | 1,290 | 1,300 | 1,260 | 1,280 | +2.4% | 50,000 | - | +1.51% | - | - |
| 11/30 | 1,240 | 1,260 | 1,210 | 1,250 | -0.79% | 45,500 | - | -0.79% | - | - |
| 11/29 | 1,260 | 1,270 | 1,250 | 1,260 | 0% | 31,600 | - | -0.16% | - | - |
| 11/28 | 1,250 | 1,280 | 1,250 | 1,260 | +1.61% | 30,800 | - | -0.16% | - | - |
| 11/25 | 1,290 | 1,300 | 1,240 | 1,240 | -3.88% | 52,300 | - | -1.74% | - | - |
| 11/24 | 1,330 | 1,330 | 1,290 | 1,290 | -3.73% | 42,500 | - | +2.06% | - | - |
| 11/22 | 1,330 | 1,360 | 1,320 | 1,340 | -0.74% | 65,300 | - | +6.1% | - | - |
| 11/21 | 1,360 | 1,370 | 1,330 | 1,350 | -0.74% | 74,100 | - | +7.06% | - | - |
| 11/18 | 1,320 | 1,400 | 1,310 | 1,360 | +2.26% | 277,400 | - | +8.11% | - | - |
| 11/17 | 1,240 | 1,330 | 1,230 | 1,330 | +6.4% | 102,100 | - | +5.89% | - | - |
| 11/16 | 1,190 | 1,260 | 1,180 | 1,250 | +5.04% | 57,000 | - | -0.32% | - | - |
| 11/15 | 1,200 | 1,210 | 1,190 | 1,190 | -1.65% | 7,700 | - | -5.1% | - | - |
| 11/14 | 1,190 | 1,250 | 1,180 | 1,210 | +3.42% | 48,300 | - | -3.74% | - | - |
| 11/11 | 1,180 | 1,190 | 1,150 | 1,170 | -1.68% | 12,300 | - | -7% | - | - |
| 11/10 | 1,190 | 1,190 | 1,180 | 1,190 | -3.25% | 13,000 | - | -5.48% | - | - |
| 11/09 | 1,220 | 1,230 | 1,190 | 1,230 | +1.65% | 34,400 | - | -2.54% | - | - |
| 11/08 | 1,220 | 1,230 | 1,210 | 1,210 | -1.63% | 12,000 | - | -4.12% | - | - |
| 11/07 | 1,230 | 1,230 | 1,220 | 1,230 | -0.81% | 12,100 | - | -2.84% | - | - |
| 11/04 | 1,240 | 1,240 | 1,230 | 1,240 | +0.81% | 8,800 | - | -2.29% | - | - |
