株価チャート
2011/11/02～2012/03/30
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 | 1,830 | 1,830 | 1,775 | 1,785 | -2.72% | 3,400 | - | -1.92% | - | - |
| 03/29 | 1,840 | 1,840 | 1,810 | 1,835 | -0.81% | 2,600 | - | +0.94% | - | - |
| 03/28 | 1,815 | 1,880 | 1,800 | 1,850 | -2.12% | 6,200 | - | +1.98% | - | - |
| 03/27 | 1,855 | 1,890 | 1,850 | 1,890 | +2.16% | 6,800 | - | +4.42% | - | - |
| 03/26 | 1,850 | 1,850 | 1,845 | 1,850 | 0% | 3,400 | - | +2.55% | - | - |
| 03/23 | 1,840 | 1,850 | 1,830 | 1,850 | +0.27% | 3,600 | - | +2.78% | - | - |
| 03/22 | 1,845 | 1,855 | 1,835 | 1,845 | +0.27% | 3,800 | - | +2.73% | - | - |
| 03/21 | 1,840 | 1,845 | 1,835 | 1,840 | +0.27% | 2,000 | - | +2.62% | - | - |
| 03/19 | 1,830 | 1,840 | 1,830 | 1,835 | +0.27% | 4,400 | - | +2.57% | - | - |
| 03/16 | 1,825 | 1,835 | 1,825 | 1,830 | -0.27% | 2,200 | - | +2.35% | - | - |
| 03/15 | 1,845 | 1,845 | 1,825 | 1,835 | -0.27% | 5,200 | - | +2.74% | - | - |
| 03/14 | 1,830 | 1,845 | 1,815 | 1,840 | +0.55% | 2,800 | - | +3.14% | - | - |
| 03/13 | 1,835 | 1,845 | 1,785 | 1,830 | -0.27% | 5,600 | - | +2.75% | - | - |
| 03/12 | 1,840 | 1,840 | 1,830 | 1,835 | +0.27% | 4,400 | - | +3.32% | - | - |
| 03/09 | 1,825 | 1,840 | 1,820 | 1,830 | +0.27% | 4,000 | - | +3.39% | - | - |
| 03/08 | 1,770 | 1,825 | 1,770 | 1,825 | +2.82% | 8,600 | - | +3.52% | - | - |
| 03/07 | 1,750 | 1,775 | 1,750 | 1,775 | 0% | 4,400 | - | +1.08% | - | - |
| 03/06 | 1,785 | 1,800 | 1,765 | 1,775 | -1.11% | 3,800 | - | +1.37% | - | - |
| 03/05 | 1,800 | 1,805 | 1,785 | 1,795 | +0.56% | 1,600 | - | +2.87% | - | - |
| 03/02 | 1,785 | 1,800 | 1,785 | 1,785 | -0.83% | 2,200 | - | +2.65% | - | - |
| 03/01 | 1,815 | 1,815 | 1,795 | 1,800 | 0% | 2,600 | - | +3.87% | - | - |
| 02/29 | 1,815 | 1,815 | 1,800 | 1,800 | +0.28% | 2,200 | - | +4.23% | - | - |
| 02/28 | 1,785 | 1,795 | 1,785 | 1,795 | +0.56% | 1,000 | - | +4.36% | - | - |
| 02/27 | 1,785 | 1,800 | 1,785 | 1,785 | +0.56% | 6,400 | - | +4.14% | - | - |
| 02/24 | 1,760 | 1,775 | 1,760 | 1,775 | +1.72% | 2,400 | - | +3.92% | - | - |
| 02/23 | 1,740 | 1,750 | 1,740 | 1,745 | 0% | 2,200 | - | +2.65% | - | - |
| 02/22 | 1,725 | 1,745 | 1,725 | 1,745 | 0% | 2,400 | - | +3.01% | - | - |
| 02/21 | 1,740 | 1,745 | 1,740 | 1,745 | 0% | 1,400 | - | +3.38% | - | - |
| 02/20 | 1,755 | 1,760 | 1,745 | 1,745 | -0.29% | 3,200 | - | +3.68% | - | - |
| 02/17 | 1,750 | 1,760 | 1,750 | 1,750 | 0% | 3,400 | - | +4.29% | - | - |
| 02/16 | 1,760 | 1,760 | 1,750 | 1,750 | -0.57% | 3,000 | - | +4.6% | - | - |
| 02/15 | 1,750 | 1,770 | 1,750 | 1,760 | +0.57% | 4,800 | - | +5.45% | - | - |
| 02/14 | 1,795 | 1,805 | 1,750 | 1,750 | -2.78% | 9,400 | - | +5.17% | - | - |
| 02/13 | 1,800 | 1,840 | 1,790 | 1,800 | +0.56% | 19,800 | - | +8.43% | - | - |
| 02/10 | 1,770 | 1,790 | 1,765 | 1,790 | +1.13% | 5,200 | - | +8.22% | - | - |
| 02/09 | 1,780 | 1,795 | 1,680 | 1,770 | +0.57% | 8,600 | - | +7.4% | - | - |
| 02/08 | 1,715 | 1,795 | 1,715 | 1,760 | +2.62% | 6,800 | - | +7.06% | - | - |
| 02/07 | 1,680 | 1,740 | 1,680 | 1,715 | +2.08% | 6,400 | - | +4.64% | - | - |
| 02/06 | 1,660 | 1,680 | 1,655 | 1,680 | +1.82% | 3,000 | - | +2.75% | - | - |
| 02/03 | 1,645 | 1,675 | 1,640 | 1,650 | 0% | 5,200 | - | +1.1% | - | - |
| 02/02 | 1,645 | 1,650 | 1,645 | 1,650 | -0.3% | 1,200 | - | +1.1% | - | - |
| 02/01 | 1,635 | 1,655 | 1,635 | 1,655 | +1.22% | 3,600 | - | +1.47% | - | - |
| 01/31 | 1,645 | 1,645 | 1,635 | 1,635 | 0% | 1,600 | - | +0.31% | - | - |
| 01/30 | 1,645 | 1,645 | 1,630 | 1,635 | -0.61% | 2,400 | - | +0.43% | - | - |
| 01/26 | 1,640 | 1,645 | 1,640 | 1,645 | 0% | 2,200 | - | +1.04% | - | - |
| 01/25 | 1,635 | 1,645 | 1,630 | 1,645 | +0.61% | 2,200 | - | +1.11% | - | - |
| 01/24 | 1,625 | 1,635 | 1,620 | 1,635 | +0.62% | 1,000 | - | +0.55% | - | - |
| 01/23 | 1,605 | 1,645 | 1,605 | 1,625 | -0.61% | 1,400 | - | -0.06% | - | - |
| 01/20 | 1,575 | 1,635 | 1,575 | 1,635 | +3.15% | 1,200 | - | +0.49% | - | - |
| 01/19 | 1,585 | 1,590 | 1,580 | 1,585 | -0.63% | 800 | - | -2.46% | - | - |
| 01/18 | 1,580 | 1,595 | 1,560 | 1,595 | +0.31% | 3,600 | - | -1.79% | - | - |
| 01/17 | 1,610 | 1,620 | 1,590 | 1,590 | -1.55% | 4,000 | - | -2.03% | - | - |
| 01/16 | 1,625 | 1,630 | 1,615 | 1,615 | -0.62% | 1,200 | - | -0.37% | - | - |
| 01/13 | 1,630 | 1,630 | 1,625 | 1,625 | -0.31% | 800 | - | +0.43% | - | - |
| 01/12 | 1,645 | 1,645 | 1,630 | 1,630 | -0.91% | 600 | - | +0.87% | - | - |
| 01/11 | 1,635 | 1,645 | 1,635 | 1,645 | +0.3% | 2,000 | - | +1.92% | - | - |
| 01/10 | 1,640 | 1,640 | 1,640 | 1,640 | -0.3% | 600 | - | +1.8% | - | - |
| 01/06 | 1,645 | 1,645 | 1,645 | 1,645 | -0.6% | 200 | - | +2.17% | - | - |
| 01/05 | 1,650 | 1,655 | 1,630 | 1,655 | +0.3% | 2,200 | - | +2.86% | - | - |
| 01/04 | 1,660 | 1,675 | 1,650 | 1,650 | 0% | 1,000 | - | +2.55% | - | - |
| 2011 |
| 12/30 | 1,650 | 1,680 | 1,650 | 1,650 | +0.92% | 3,600 | - | +2.61% | - | - |
| 12/29 | 1,630 | 1,650 | 1,630 | 1,635 | +0.93% | 2,800 | - | +1.81% | - | - |
| 12/28 | 1,620 | 1,620 | 1,620 | 1,620 | +0.31% | 400 | - | +0.81% | - | - |
| 12/27 | 1,615 | 1,630 | 1,610 | 1,615 | -2.12% | 2,000 | - | +0.37% | - | - |
| 12/26 | 1,630 | 1,650 | 1,625 | 1,650 | +1.54% | 3,200 | - | +2.36% | - | - |
| 12/22 | 1,610 | 1,625 | 1,605 | 1,625 | +0.62% | 1,000 | - | +0.81% | - | - |
| 12/21 | 1,625 | 1,625 | 1,615 | 1,615 | +0.62% | 2,000 | - | +0.31% | - | - |
| 12/20 | 1,605 | 1,605 | 1,600 | 1,605 | -1.23% | 1,600 | - | -0.25% | - | - |
| 12/19 | 1,630 | 1,645 | 1,600 | 1,625 | +0.93% | 1,800 | - | +1.06% | - | - |
| 12/16 | 1,650 | 1,650 | 1,610 | 1,610 | -0.92% | 600 | - | +0.25% | - | - |
| 12/15 | 1,635 | 1,635 | 1,625 | 1,625 | -0.31% | 1,800 | - | +1.31% | - | - |
| 12/14 | 1,650 | 1,650 | 1,630 | 1,630 | -1.21% | 1,200 | - | +1.81% | - | - |
| 12/13 | 1,605 | 1,680 | 1,600 | 1,650 | +3.13% | 5,600 | - | +3.32% | - | - |
| 12/12 | 1,590 | 1,600 | 1,575 | 1,600 | +2.24% | 2,000 | - | +0.38% | - | - |
| 12/09 | 1,540 | 1,565 | 1,540 | 1,565 | +0.97% | 1,400 | - | -1.63% | - | - |
| 12/08 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 600 | - | -2.39% | - | - |
| 12/07 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 200 | - | -2.39% | - | - |
| 12/06 | 1,535 | 1,555 | 1,535 | 1,550 | -0.64% | 1,400 | - | -2.27% | - | - |
| 12/05 | 1,590 | 1,590 | 1,535 | 1,560 | -2.19% | 2,200 | - | -1.52% | - | - |
| 12/02 | 1,585 | 1,595 | 1,550 | 1,595 | +1.59% | 2,400 | - | +0.82% | - | - |
| 12/01 | 1,615 | 1,660 | 1,550 | 1,570 | -2.18% | 8,800 | - | -0.44% | - | - |
| 11/30 | 1,620 | 1,620 | 1,600 | 1,605 | -0.62% | 3,400 | - | +1.97% | - | - |
| 11/29 | 1,655 | 1,660 | 1,615 | 1,615 | -2.42% | 1,800 | - | +3% | - | - |
| 11/28 | 1,700 | 1,700 | 1,655 | 1,655 | +1.85% | 1,800 | - | +5.95% | - | - |
| 11/25 | 1,620 | 1,640 | 1,620 | 1,625 | +0.62% | 1,200 | - | +4.5% | - | - |
| 11/24 | 1,625 | 1,635 | 1,610 | 1,615 | -2.12% | 3,800 | - | +4.33% | - | - |
| 11/22 | 1,645 | 1,650 | 1,605 | 1,650 | -1.49% | 3,200 | - | +7.07% | - | - |
| 11/21 | 1,680 | 1,695 | 1,675 | 1,675 | -0.3% | 3,000 | - | +9.26% | - | - |
| 11/18 | 1,675 | 1,700 | 1,650 | 1,680 | +1.51% | 6,600 | - | +10.24% | - | - |
| 11/17 | 1,615 | 1,660 | 1,585 | 1,655 | +5.08% | 11,200 | - | +9.31% | - | - |
| 11/16 | 1,620 | 1,620 | 1,550 | 1,575 | -0.32% | 6,200 | - | +4.72% | - | - |
| 11/15 | 1,590 | 1,590 | 1,575 | 1,580 | -0.63% | 1,400 | - | +5.54% | - | - |
| 11/14 | 1,575 | 1,610 | 1,575 | 1,590 | +1.6% | 6,600 | - | +6.64% | - | - |
| 11/11 | 1,560 | 1,565 | 1,550 | 1,565 | 0% | 2,400 | - | +5.46% | - | - |
| 11/10 | 1,555 | 1,565 | 1,555 | 1,565 | +0.97% | 3,600 | - | +5.81% | - | - |
| 11/09 | 1,550 | 1,565 | 1,540 | 1,550 | +0.65% | 2,000 | - | +5.23% | - | - |
| 11/08 | 1,560 | 1,565 | 1,540 | 1,540 | -2.22% | 2,400 | - | +4.83% | - | - |
| 11/07 | 1,535 | 1,590 | 1,535 | 1,575 | +4.3% | 4,800 | - | +7.51% | - | - |
| 11/04 | 1,505 | 1,510 | 1,505 | 1,510 | +0.33% | 800 | - | +3.35% | - | - |
| 11/02 | 1,515 | 1,515 | 1,505 | 1,505 | -2.27% | 1,000 | - | +3.22% | - | - |
