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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2018 | 10/1, 株式併合 5→1 |
| 2012 |
| 03/30 | 1,108 | 1,118 | 1,088 | 1,090 | -1.58% | 774,400 | - | -8.33% | - | - |
| 03/29 | 1,125 | 1,125 | 1,100 | 1,108 | -2.85% | 626,000 | - | -7.24% | - | - |
| 03/28 | 1,103 | 1,145 | 1,080 | 1,140 | -1.51% | 970,400 | - | -4.84% | - | - |
| 03/27 | 1,150 | 1,165 | 1,148 | 1,158 | +1.31% | 492,400 | - | -3.54% | - | - |
| 03/26 | 1,150 | 1,158 | 1,133 | 1,143 | +0.88% | 557,600 | - | -4.87% | - | - |
| 03/23 | 1,125 | 1,150 | 1,125 | 1,133 | +1.12% | 1,199,200 | - | -5.86% | - | - |
| 03/22 | 1,170 | 1,178 | 1,118 | 1,120 | -4.27% | 1,388,000 | - | -6.98% | - | - |
| 03/21 | 1,193 | 1,195 | 1,165 | 1,170 | -2.9% | 864,800 | - | -3.07% | - | - |
| 03/19 | 1,215 | 1,215 | 1,205 | 1,205 | -0.62% | 396,000 | - | -0.08% | - | - |
| 03/16 | 1,200 | 1,218 | 1,200 | 1,213 | +1.04% | 483,600 | - | +0.79% | - | - |
| 03/15 | 1,213 | 1,218 | 1,195 | 1,200 | -0.83% | 745,200 | - | -0.08% | - | - |
| 03/14 | 1,220 | 1,230 | 1,208 | 1,210 | +0.83% | 712,800 | - | +0.92% | - | - |
| 03/13 | 1,223 | 1,223 | 1,198 | 1,200 | -1.64% | 534,400 | - | +0.25% | - | - |
| 03/12 | 1,243 | 1,243 | 1,215 | 1,220 | -1.81% | 653,200 | - | +2.01% | - | - |
| 03/09 | 1,243 | 1,245 | 1,228 | 1,243 | +2.69% | 808,400 | - | +4.06% | - | - |
| 03/08 | 1,215 | 1,225 | 1,208 | 1,210 | -0.21% | 373,200 | - | +1.77% | - | - |
| 03/07 | 1,193 | 1,213 | 1,188 | 1,213 | +0.21% | 433,200 | - | +2.32% | - | - |
| 03/06 | 1,223 | 1,223 | 1,198 | 1,210 | -1.02% | 502,400 | - | +2.46% | - | - |
| 03/05 | 1,230 | 1,233 | 1,213 | 1,223 | -0.2% | 415,600 | - | +3.87% | - | - |
| 03/02 | 1,215 | 1,230 | 1,210 | 1,225 | +2.3% | 478,800 | - | +4.43% | - | - |
| 03/01 | 1,218 | 1,223 | 1,185 | 1,198 | -1.44% | 522,400 | - | +2.35% | - | - |
| 02/29 | 1,225 | 1,228 | 1,210 | 1,215 | 0% | 477,200 | - | +4.02% | - | - |
| 02/28 | 1,205 | 1,218 | 1,190 | 1,215 | -0.82% | 645,600 | - | +4.2% | - | - |
| 02/27 | 1,260 | 1,260 | 1,223 | 1,225 | -1.01% | 517,200 | - | +5.42% | - | - |
| 02/24 | 1,243 | 1,253 | 1,233 | 1,238 | +1.23% | 536,400 | - | +6.77% | - | - |
| 02/23 | 1,200 | 1,228 | 1,198 | 1,223 | +1.88% | 644,800 | - | +5.84% | - | - |
| 02/22 | 1,183 | 1,203 | 1,173 | 1,200 | +1.48% | 562,800 | - | +4.26% | - | - |
| 02/21 | 1,190 | 1,198 | 1,175 | 1,183 | -0.63% | 340,000 | - | +3.18% | - | - |
| 02/20 | 1,205 | 1,215 | 1,183 | 1,190 | -0.21% | 408,800 | - | +4.2% | - | - |
| 02/17 | 1,183 | 1,198 | 1,173 | 1,193 | +2.58% | 505,600 | - | +4.88% | - | - |
| 02/16 | 1,185 | 1,190 | 1,158 | 1,163 | -1.9% | 535,200 | - | +2.69% | - | - |
| 02/15 | 1,158 | 1,190 | 1,145 | 1,185 | +3.27% | 527,200 | - | +5.05% | - | - |
| 02/14 | 1,138 | 1,153 | 1,125 | 1,148 | +0.22% | 313,200 | - | +2.09% | - | - |
| 02/13 | 1,138 | 1,150 | 1,135 | 1,145 | -0.43% | 242,400 | - | +2.23% | - | - |
| 02/10 | 1,155 | 1,158 | 1,138 | 1,150 | -0.43% | 315,200 | - | +3.05% | - | - |
| 02/09 | 1,153 | 1,160 | 1,135 | 1,155 | -0.65% | 520,400 | - | +3.68% | - | - |
| 02/08 | 1,145 | 1,163 | 1,135 | 1,163 | +0.22% | 570,400 | - | +4.54% | - | - |
| 02/07 | 1,158 | 1,173 | 1,150 | 1,160 | -1.07% | 512,800 | - | +4.69% | - | - |
| 02/06 | 1,098 | 1,183 | 1,095 | 1,173 | +4.92% | 1,354,800 | - | +6.2% | - | - |
| 02/03 | 1,105 | 1,150 | 1,080 | 1,118 | +0.22% | 1,066,800 | - | +1.59% | - | - |
| 02/02 | 1,118 | 1,158 | 1,113 | 1,115 | -0.22% | 550,000 | - | +1.64% | - | - |
| 02/01 | 1,108 | 1,133 | 1,108 | 1,118 | +0.68% | 369,200 | - | +2.05% | - | - |
| 01/31 | 1,128 | 1,130 | 1,110 | 1,110 | -1.99% | 323,200 | - | +1.56% | - | - |
| 01/30 | 1,140 | 1,145 | 1,125 | 1,133 | -0.88% | 213,200 | - | +3.71% | - | - |
| 01/27 | 1,155 | 1,158 | 1,135 | 1,143 | -0.65% | 434,800 | - | +4.91% | - | - |
| 01/26 | 1,173 | 1,173 | 1,150 | 1,150 | -1.71% | 537,200 | - | +5.89% | - | - |
| 01/25 | 1,143 | 1,178 | 1,135 | 1,170 | +5.17% | 616,400 | - | +8.03% | - | - |
| 01/24 | 1,148 | 1,148 | 1,105 | 1,113 | -3.05% | 384,000 | - | +3.1% | - | - |
| 01/23 | 1,138 | 1,150 | 1,125 | 1,148 | +1.1% | 433,600 | - | +6.35% | - | - |
| 01/20 | 1,133 | 1,140 | 1,120 | 1,135 | +1.79% | 261,600 | - | +5.39% | - | - |
| 01/19 | 1,095 | 1,133 | 1,095 | 1,115 | +2.29% | 519,200 | - | +3.62% | - | - |
| 01/18 | 1,068 | 1,093 | 1,063 | 1,090 | +2.59% | 386,000 | - | +1.3% | - | - |
| 01/17 | 1,080 | 1,080 | 1,058 | 1,063 | -1.39% | 328,400 | - | -1.35% | - | - |
| 01/16 | 1,078 | 1,078 | 1,063 | 1,078 | +0.23% | 235,200 | - | -0.14% | - | - |
| 01/13 | 1,070 | 1,083 | 1,068 | 1,075 | +1.42% | 259,200 | - | -0.46% | - | - |
| 01/12 | 1,065 | 1,073 | 1,060 | 1,060 | -1.17% | 242,800 | - | -1.94% | - | - |
| 01/11 | 1,063 | 1,083 | 1,060 | 1,073 | +1.9% | 463,600 | - | -1.06% | - | - |
| 01/10 | 1,060 | 1,068 | 1,045 | 1,053 | 0% | 341,600 | - | -3.08% | - | - |
| 01/06 | 1,080 | 1,083 | 1,050 | 1,053 | -2.55% | 400,000 | - | -3.17% | - | - |
| 01/05 | 1,108 | 1,108 | 1,078 | 1,080 | -2.92% | 332,400 | - | -0.74% | - | - |
| 01/04 | 1,100 | 1,115 | 1,095 | 1,113 | +3.25% | 374,800 | - | +2.53% | - | - |
| 2011 |
| 12/30 | 1,055 | 1,085 | 1,053 | 1,078 | +2.38% | 211,200 | - | -0.42% | - | - |
| 12/29 | 1,058 | 1,060 | 1,048 | 1,053 | -0.94% | 198,800 | - | -2.55% | - | - |
| 12/28 | 1,053 | 1,063 | 1,048 | 1,063 | +1.19% | 188,800 | - | -1.8% | - | - |
| 12/27 | 1,058 | 1,060 | 1,050 | 1,050 | -1.87% | 253,200 | - | -2.96% | - | - |
| 12/26 | 1,070 | 1,070 | 1,050 | 1,070 | +0.94% | 359,200 | - | -1.11% | - | - |
| 12/22 | 1,083 | 1,083 | 1,053 | 1,060 | -1.62% | 148,800 | - | -1.85% | - | - |
| 12/21 | 1,093 | 1,093 | 1,070 | 1,078 | +1.17% | 403,600 | - | -0.14% | - | - |
| 12/20 | 1,083 | 1,083 | 1,063 | 1,065 | -0.93% | 533,600 | - | -1.21% | - | - |
| 12/19 | 1,068 | 1,078 | 1,050 | 1,075 | 0% | 496,000 | - | -0.37% | - | - |
| 12/16 | 1,080 | 1,080 | 1,048 | 1,075 | +0.23% | 489,600 | - | -0.28% | - | - |
| 12/15 | 1,095 | 1,095 | 1,073 | 1,073 | -2.5% | 251,200 | - | -0.33% | - | - |
| 12/14 | 1,100 | 1,105 | 1,088 | 1,100 | -0.45% | 324,800 | - | +2.23% | - | - |
| 12/13 | 1,105 | 1,113 | 1,098 | 1,105 | -1.12% | 260,000 | - | +2.7% | - | - |
| 12/12 | 1,110 | 1,120 | 1,105 | 1,118 | +1.36% | 243,600 | - | +3.95% | - | - |
| 12/09 | 1,115 | 1,115 | 1,090 | 1,103 | -0.9% | 337,200 | - | +2.56% | - | - |
| 12/08 | 1,130 | 1,130 | 1,108 | 1,113 | -1.33% | 249,200 | - | +3.68% | - | - |
| 12/07 | 1,080 | 1,133 | 1,075 | 1,128 | +4.16% | 631,600 | - | +4.98% | - | - |
| 12/06 | 1,113 | 1,118 | 1,078 | 1,083 | -2.04% | 244,000 | - | +0.7% | - | - |
| 12/05 | 1,135 | 1,135 | 1,088 | 1,105 | -2.86% | 597,200 | - | +2.5% | - | - |
| 12/02 | 1,120 | 1,138 | 1,113 | 1,138 | +2.02% | 482,000 | - | +5.52% | - | - |
| 12/01 | 1,100 | 1,120 | 1,090 | 1,115 | +3.24% | 485,200 | - | +3.72% | - | - |
| 11/30 | 1,080 | 1,080 | 1,058 | 1,080 | 0% | 471,600 | - | +0.56% | - | - |
| 11/29 | 1,025 | 1,083 | 1,025 | 1,080 | +6.14% | 617,200 | - | +0.47% | - | - |
| 11/28 | 1,043 | 1,043 | 1,013 | 1,018 | -0.49% | 826,000 | - | -5.52% | - | - |
| 11/25 | 1,033 | 1,045 | 1,020 | 1,023 | -2.15% | 504,400 | - | -5.24% | - | - |
| 11/24 | 1,070 | 1,070 | 1,035 | 1,045 | -3.91% | 315,600 | - | -3.42% | - | - |
| 11/22 | 1,050 | 1,088 | 1,043 | 1,088 | +1.64% | 474,000 | - | +0.23% | - | - |
| 11/21 | 1,053 | 1,078 | 1,043 | 1,070 | +2.88% | 456,800 | - | -1.47% | - | - |
| 11/18 | 1,025 | 1,048 | 1,020 | 1,040 | +0.48% | 228,000 | - | -4.32% | - | - |
| 11/17 | 1,028 | 1,048 | 1,018 | 1,035 | +0.98% | 195,200 | - | -5.13% | - | - |
| 11/16 | 1,060 | 1,060 | 1,025 | 1,025 | -3.07% | 239,200 | - | -6.22% | - | - |
| 11/15 | 1,065 | 1,068 | 1,050 | 1,058 | -1.63% | 273,600 | - | -3.25% | - | - |
| 11/14 | 1,063 | 1,083 | 1,060 | 1,075 | +2.38% | 404,800 | - | -1.38% | - | - |
| 11/11 | 1,048 | 1,055 | 1,035 | 1,050 | +1.2% | 207,200 | - | -3.14% | - | - |
| 11/10 | 1,060 | 1,060 | 1,035 | 1,038 | -3.94% | 385,200 | - | -3.94% | - | - |
| 11/09 | 1,095 | 1,105 | 1,065 | 1,080 | -0.46% | 902,800 | - | +0.37% | - | - |
| 11/08 | 1,090 | 1,113 | 1,078 | 1,085 | -0.23% | 993,200 | - | +1.21% | - | - |
| 11/07 | 1,103 | 1,108 | 998 | 1,088 | -2.03% | 1,960,400 | - | +1.54% | - | - |
| 11/04 | 1,088 | 1,128 | 1,085 | 1,110 | +3.98% | 781,600 | - | +3.93% | - | - |
