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 | 1,335 | 1,355 | 1,330 | 1,330 | -1.48% | 13,200 | - | +0.45% | - | - |
| 03/29 | 1,335 | 1,370 | 1,335 | 1,350 | +0.37% | 14,000 | - | +1.96% | - | - |
| 03/28 | 1,325 | 1,360 | 1,325 | 1,345 | -2.18% | 16,200 | - | +1.74% | - | - |
| 03/27 | 1,365 | 1,385 | 1,350 | 1,375 | +1.48% | 33,800 | - | +4.25% | - | - |
| 03/26 | 1,390 | 1,390 | 1,355 | 1,355 | -2.52% | 21,600 | - | +3.04% | - | - |
| 03/23 | 1,365 | 1,390 | 1,345 | 1,390 | +2.58% | 68,200 | - | +5.95% | - | - |
| 03/22 | 1,350 | 1,365 | 1,335 | 1,355 | +0.37% | 32,800 | - | +3.67% | - | - |
| 03/21 | 1,365 | 1,380 | 1,335 | 1,350 | 0% | 50,200 | - | +3.53% | - | - |
| 03/19 | 1,325 | 1,350 | 1,325 | 1,350 | +1.89% | 42,200 | - | +3.77% | - | - |
| 03/16 | 1,320 | 1,335 | 1,315 | 1,325 | +1.53% | 27,400 | - | +2.08% | - | - |
| 03/15 | 1,310 | 1,320 | 1,300 | 1,305 | 0% | 24,400 | - | +0.69% | - | - |
| 03/14 | 1,315 | 1,315 | 1,305 | 1,305 | 0% | 18,400 | - | +0.77% | - | - |
| 03/13 | 1,305 | 1,310 | 1,300 | 1,305 | 0% | 14,200 | - | +0.77% | - | - |
| 03/12 | 1,325 | 1,325 | 1,305 | 1,305 | -0.38% | 11,200 | - | +0.85% | - | - |
| 03/09 | 1,310 | 1,315 | 1,305 | 1,310 | +0.38% | 20,400 | - | +1.39% | - | - |
| 03/08 | 1,315 | 1,315 | 1,305 | 1,305 | -0.76% | 8,600 | - | +1.16% | - | - |
| 03/07 | 1,295 | 1,315 | 1,290 | 1,315 | +1.15% | 12,600 | - | +2.1% | - | - |
| 03/06 | 1,310 | 1,320 | 1,300 | 1,300 | -0.76% | 27,200 | - | +1.01% | - | - |
| 03/05 | 1,305 | 1,310 | 1,290 | 1,310 | +1.55% | 28,200 | - | +1.95% | - | - |
| 03/02 | 1,285 | 1,300 | 1,275 | 1,290 | +1.57% | 12,800 | - | +0.47% | - | - |
| 03/01 | 1,300 | 1,310 | 1,270 | 1,270 | -3.42% | 20,000 | - | -0.94% | - | - |
| 02/29 | 1,310 | 1,320 | 1,300 | 1,315 | +0.77% | 24,400 | - | +2.57% | - | - |
| 02/28 | 1,310 | 1,320 | 1,300 | 1,305 | -1.14% | 30,600 | - | +1.95% | - | - |
| 02/27 | 1,320 | 1,325 | 1,315 | 1,320 | 0% | 22,600 | - | +3.29% | - | - |
| 02/24 | 1,320 | 1,330 | 1,310 | 1,320 | +0.38% | 17,400 | - | +3.53% | - | - |
| 02/23 | 1,315 | 1,320 | 1,295 | 1,315 | 0% | 8,200 | - | +3.38% | - | - |
| 02/22 | 1,285 | 1,320 | 1,285 | 1,315 | +3.54% | 29,200 | - | +3.71% | - | - |
| 02/21 | 1,265 | 1,280 | 1,265 | 1,270 | 0% | 9,400 | - | +0.47% | - | - |
| 02/20 | 1,275 | 1,285 | 1,255 | 1,270 | 0% | 17,600 | - | +0.71% | - | - |
| 02/17 | 1,280 | 1,285 | 1,265 | 1,270 | +0.4% | 9,200 | - | +0.87% | - | - |
| 02/16 | 1,270 | 1,280 | 1,265 | 1,265 | -1.56% | 7,800 | - | +0.72% | - | - |
| 02/15 | 1,270 | 1,295 | 1,270 | 1,285 | +0.39% | 17,000 | - | +2.55% | - | - |
| 02/14 | 1,275 | 1,280 | 1,265 | 1,280 | +0.39% | 3,600 | - | +2.4% | - | - |
| 02/13 | 1,250 | 1,275 | 1,245 | 1,275 | 0% | 7,000 | - | +2.25% | - | - |
| 02/10 | 1,280 | 1,280 | 1,275 | 1,275 | -0.78% | 11,200 | - | +2.41% | - | - |
| 02/09 | 1,295 | 1,300 | 1,275 | 1,285 | -1.15% | 12,200 | - | +3.46% | - | - |
| 02/08 | 1,280 | 1,300 | 1,280 | 1,300 | +1.96% | 9,400 | - | +4.92% | - | - |
| 02/07 | 1,270 | 1,280 | 1,270 | 1,275 | +0.39% | 3,800 | - | +3.24% | - | - |
| 02/06 | 1,265 | 1,290 | 1,265 | 1,270 | +0.79% | 8,200 | - | +3.08% | - | - |
| 02/03 | 1,265 | 1,270 | 1,260 | 1,260 | +0.4% | 7,600 | - | +2.52% | - | - |
| 02/02 | 1,275 | 1,275 | 1,250 | 1,255 | -1.57% | 12,600 | - | +2.37% | - | - |
| 02/01 | 1,265 | 1,280 | 1,265 | 1,275 | +0.79% | 10,200 | - | +4.25% | - | - |
| 01/31 | 1,280 | 1,285 | 1,260 | 1,265 | -0.39% | 11,200 | - | +3.77% | - | - |
| 01/30 | 1,250 | 1,275 | 1,250 | 1,270 | +1.6% | 4,000 | - | +4.35% | - | - |
| 01/27 | 1,250 | 1,260 | 1,250 | 1,250 | -0.4% | 8,400 | - | +2.97% | - | - |
| 01/26 | 1,275 | 1,275 | 1,255 | 1,255 | -1.57% | 10,000 | - | +3.55% | - | - |
| 01/25 | 1,255 | 1,275 | 1,250 | 1,275 | +2% | 11,000 | - | +5.28% | - | - |
| 01/24 | 1,260 | 1,270 | 1,245 | 1,250 | +0.4% | 17,800 | - | +3.39% | - | - |
| 01/23 | 1,270 | 1,270 | 1,245 | 1,245 | -0.8% | 14,600 | - | +3.06% | - | - |
| 01/20 | 1,225 | 1,255 | 1,225 | 1,255 | +3.29% | 16,200 | - | +3.89% | - | - |
| 01/19 | 1,220 | 1,225 | 1,210 | 1,215 | +0.41% | 12,400 | - | +0.66% | - | - |
| 01/18 | 1,210 | 1,215 | 1,200 | 1,210 | +0.83% | 8,000 | - | +0.25% | - | - |
| 01/17 | 1,200 | 1,210 | 1,200 | 1,200 | -0.41% | 12,800 | - | -0.66% | - | - |
| 01/16 | 1,205 | 1,205 | 1,195 | 1,205 | 0% | 14,000 | - | -0.5% | - | - |
| 01/13 | 1,200 | 1,210 | 1,195 | 1,205 | +0.42% | 15,400 | - | -0.74% | - | - |
| 01/12 | 1,205 | 1,205 | 1,200 | 1,200 | -0.41% | 5,600 | - | -1.48% | - | - |
| 01/11 | 1,210 | 1,215 | 1,200 | 1,205 | -0.41% | 7,200 | - | -1.39% | - | - |
| 01/10 | 1,215 | 1,215 | 1,200 | 1,210 | 0% | 6,800 | - | -1.22% | - | - |
| 01/06 | 1,215 | 1,220 | 1,200 | 1,210 | -0.41% | 11,800 | - | -1.47% | - | - |
| 01/05 | 1,215 | 1,220 | 1,210 | 1,215 | +0.41% | 9,200 | - | -1.14% | - | - |
| 01/04 | 1,205 | 1,220 | 1,205 | 1,210 | +1.26% | 10,600 | - | -1.47% | - | - |
| 2011 |
| 12/30 | 1,205 | 1,205 | 1,195 | 1,195 | -0.83% | 7,800 | - | -2.69% | - | - |
| 12/29 | 1,190 | 1,205 | 1,190 | 1,205 | +1.26% | 10,400 | - | -1.87% | - | - |
| 12/28 | 1,180 | 1,205 | 1,180 | 1,190 | +1.28% | 14,000 | - | -3.25% | - | - |
| 12/27 | 1,180 | 1,185 | 1,175 | 1,175 | -0.84% | 25,200 | - | -4.55% | - | - |
| 12/26 | 1,190 | 1,195 | 1,180 | 1,185 | 0% | 8,400 | - | -3.81% | - | - |
| 12/22 | 1,190 | 1,200 | 1,185 | 1,185 | -1.66% | 7,000 | - | -3.97% | - | - |
| 12/21 | 1,215 | 1,215 | 1,200 | 1,205 | 0% | 6,200 | - | -2.35% | - | - |
| 12/20 | 1,210 | 1,210 | 1,195 | 1,205 | +0.42% | 8,200 | - | -2.43% | - | - |
| 12/19 | 1,210 | 1,215 | 1,200 | 1,200 | -0.83% | 7,200 | - | -2.99% | - | - |
| 12/16 | 1,245 | 1,245 | 1,210 | 1,210 | -1.63% | 14,600 | - | -2.26% | - | - |
| 12/15 | 1,280 | 1,280 | 1,230 | 1,230 | -0.81% | 20,400 | - | -0.65% | - | - |
| 12/14 | 1,245 | 1,250 | 1,235 | 1,240 | +0.4% | 7,200 | - | +0.16% | - | - |
| 12/13 | 1,235 | 1,235 | 1,230 | 1,235 | 0% | 4,800 | - | -0.16% | - | - |
| 12/12 | 1,235 | 1,250 | 1,225 | 1,235 | +1.65% | 7,000 | - | -0.24% | - | - |
| 12/09 | 1,230 | 1,230 | 1,215 | 1,215 | -1.22% | 19,400 | - | -2.02% | - | - |
| 12/08 | 1,275 | 1,280 | 1,230 | 1,230 | -4.28% | 29,000 | - | -1.13% | - | - |
| 12/07 | 1,300 | 1,300 | 1,270 | 1,285 | +1.18% | 11,000 | - | +2.96% | - | - |
| 12/06 | 1,315 | 1,315 | 1,265 | 1,270 | -3.42% | 13,800 | - | +1.68% | - | - |
| 12/05 | 1,305 | 1,340 | 1,300 | 1,315 | +1.54% | 29,800 | - | +5.12% | - | - |
| 12/02 | 1,290 | 1,300 | 1,275 | 1,295 | +1.57% | 7,400 | - | +3.52% | - | - |
| 12/01 | 1,295 | 1,295 | 1,260 | 1,275 | 0% | 14,400 | - | +2% | - | - |
| 11/30 | 1,235 | 1,275 | 1,225 | 1,275 | +2.82% | 15,800 | - | +1.92% | - | - |
| 11/29 | 1,215 | 1,240 | 1,210 | 1,240 | +2.9% | 9,200 | - | -0.96% | - | - |
| 11/28 | 1,180 | 1,205 | 1,180 | 1,205 | +1.26% | 8,600 | - | -3.91% | - | - |
| 11/25 | 1,195 | 1,205 | 1,185 | 1,190 | -1.65% | 15,600 | - | -5.33% | - | - |
| 11/24 | 1,235 | 1,235 | 1,200 | 1,210 | -2.42% | 7,000 | - | -4.04% | - | - |
| 11/22 | 1,220 | 1,240 | 1,220 | 1,240 | +1.64% | 11,400 | - | -1.9% | - | - |
| 11/21 | 1,200 | 1,225 | 1,200 | 1,220 | +1.67% | 8,800 | - | -3.71% | - | - |
| 11/18 | 1,195 | 1,210 | 1,195 | 1,200 | -2.83% | 20,200 | - | -5.44% | - | - |
| 11/17 | 1,200 | 1,235 | 1,190 | 1,235 | +2.92% | 9,600 | - | -2.99% | - | - |
| 11/16 | 1,215 | 1,215 | 1,200 | 1,200 | -0.83% | 10,200 | - | -5.96% | - | - |
| 11/15 | 1,215 | 1,245 | 1,210 | 1,210 | -3.59% | 5,800 | - | -5.32% | - | - |
| 11/14 | 1,245 | 1,290 | 1,240 | 1,255 | +2.45% | 7,600 | - | -1.95% | - | - |
| 11/11 | 1,215 | 1,225 | 1,200 | 1,225 | +0.82% | 8,400 | - | -4.15% | - | - |
| 11/10 | 1,205 | 1,215 | 1,185 | 1,215 | -1.62% | 13,600 | - | -4.93% | - | - |
| 11/09 | 1,235 | 1,240 | 1,220 | 1,235 | +1.23% | 18,600 | - | -3.44% | - | - |
| 11/08 | 1,255 | 1,265 | 1,195 | 1,220 | -3.17% | 31,600 | - | -4.69% | - | - |
| 11/07 | 1,275 | 1,275 | 1,260 | 1,260 | -1.56% | 15,400 | - | -1.87% | - | - |
| 11/04 | 1,305 | 1,310 | 1,275 | 1,280 | -3.4% | 23,600 | - | -0.31% | - | - |
