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 |
|---|
| 2019 | 4/1, 株式分割 1→3 |
| 2012 |
| 03/30 | 1,333 | 1,372 | 1,332 | 1,367 | +2.76% | 243,000 | - | +9.42% | - | - |
| 03/29 | 1,290 | 1,333 | 1,290 | 1,330 | +3.23% | 224,100 | - | +7.26% | - | - |
| 03/28 | 1,290 | 1,293 | 1,273 | 1,288 | -0.9% | 112,500 | - | +4.57% | - | - |
| 03/27 | 1,267 | 1,302 | 1,265 | 1,300 | +2.63% | 197,400 | - | +6.04% | - | - |
| 03/26 | 1,267 | 1,275 | 1,265 | 1,267 | +0.26% | 103,200 | - | +4% | - | - |
| 03/23 | 1,260 | 1,275 | 1,257 | 1,263 | +0.66% | 99,300 | - | +4.15% | - | - |
| 03/22 | 1,253 | 1,260 | 1,250 | 1,255 | +0.13% | 92,400 | - | +3.98% | - | - |
| 03/21 | 1,247 | 1,258 | 1,247 | 1,253 | +0.8% | 65,100 | - | +4.27% | - | - |
| 03/19 | 1,263 | 1,270 | 1,243 | 1,243 | -1.58% | 126,300 | - | +3.87% | - | - |
| 03/16 | 1,260 | 1,263 | 1,260 | 1,263 | +0.26% | 38,400 | - | +6.16% | - | - |
| 03/15 | 1,253 | 1,265 | 1,247 | 1,260 | +0.4% | 75,000 | - | +6.51% | - | - |
| 03/14 | 1,262 | 1,270 | 1,253 | 1,255 | -0.4% | 88,500 | - | +6.54% | - | - |
| 03/13 | 1,250 | 1,270 | 1,250 | 1,260 | +0.27% | 71,100 | - | +7.51% | - | - |
| 03/12 | 1,265 | 1,267 | 1,240 | 1,257 | -0.66% | 194,400 | - | +7.68% | - | - |
| 03/09 | 1,290 | 1,290 | 1,263 | 1,265 | -0.13% | 275,100 | - | +8.96% | - | - |
| 03/08 | 1,270 | 1,272 | 1,245 | 1,267 | -0.26% | 210,600 | - | +9.76% | - | - |
| 03/07 | 1,255 | 1,270 | 1,255 | 1,270 | +1.2% | 181,500 | - | +10.63% | - | - |
| 03/06 | 1,238 | 1,268 | 1,238 | 1,255 | +1.48% | 306,900 | - | +9.89% | - | - |
| 03/05 | 1,223 | 1,242 | 1,222 | 1,237 | +2.06% | 216,600 | - | +8.86% | - | - |
| 03/02 | 1,193 | 1,213 | 1,190 | 1,212 | +1.54% | 205,800 | - | +7.13% | - | - |
| 03/01 | 1,180 | 1,193 | 1,180 | 1,193 | +1.56% | 129,900 | - | +5.89% | - | - |
| 02/29 | 1,160 | 1,182 | 1,160 | 1,175 | +1.29% | 182,700 | - | +4.63% | - | - |
| 02/28 | 1,167 | 1,168 | 1,152 | 1,160 | -0.57% | 249,300 | - | +3.39% | - | - |
| 02/27 | 1,157 | 1,170 | 1,152 | 1,167 | +0.86% | 138,000 | - | +4.07% | - | - |
| 02/24 | 1,162 | 1,163 | 1,153 | 1,157 | +0.43% | 95,400 | - | +3.37% | - | - |
| 02/23 | 1,155 | 1,157 | 1,147 | 1,152 | +1.77% | 191,400 | - | +3.1% | - | - |
| 02/22 | 1,137 | 1,140 | 1,127 | 1,132 | +0.44% | 107,100 | - | +1.59% | - | - |
| 02/21 | 1,120 | 1,130 | 1,117 | 1,127 | +1.2% | 36,900 | - | +1.41% | - | - |
| 02/20 | 1,138 | 1,142 | 1,110 | 1,113 | -1.47% | 84,600 | - | +0.48% | - | - |
| 02/17 | 1,137 | 1,142 | 1,130 | 1,130 | 0% | 113,400 | - | +2.26% | - | - |
| 02/16 | 1,128 | 1,135 | 1,123 | 1,130 | +0.59% | 63,900 | - | +2.63% | - | - |
| 02/15 | 1,115 | 1,128 | 1,107 | 1,123 | +0.75% | 105,300 | - | +2.4% | - | - |
| 02/14 | 1,088 | 1,118 | 1,088 | 1,115 | +3.56% | 184,200 | - | +2.01% | - | - |
| 02/13 | 1,092 | 1,098 | 1,073 | 1,077 | -1.37% | 157,200 | - | -1.31% | - | - |
| 02/10 | 1,108 | 1,117 | 1,078 | 1,092 | -2.67% | 219,900 | - | +0.06% | - | - |
| 02/09 | 1,123 | 1,125 | 1,120 | 1,122 | -0.44% | 43,200 | - | +2.81% | - | - |
| 02/08 | 1,108 | 1,130 | 1,105 | 1,127 | +1.05% | 60,300 | - | +3.36% | - | - |
| 02/07 | 1,103 | 1,117 | 1,102 | 1,115 | +0.6% | 87,900 | - | +2.39% | - | - |
| 02/06 | 1,103 | 1,110 | 1,102 | 1,108 | +0.61% | 40,800 | - | +1.87% | - | - |
| 02/03 | 1,117 | 1,117 | 1,098 | 1,102 | -1.49% | 85,800 | - | +1.44% | - | - |
| 02/02 | 1,107 | 1,118 | 1,105 | 1,118 | +1.05% | 32,100 | - | +2.98% | - | - |
| 02/01 | 1,112 | 1,118 | 1,103 | 1,107 | -0.45% | 51,900 | - | +2% | - | - |
| 01/31 | 1,107 | 1,122 | 1,107 | 1,112 | -0.89% | 78,000 | - | +2.46% | - | - |
| 01/30 | 1,130 | 1,130 | 1,100 | 1,122 | +1.36% | 96,600 | - | +3.47% | - | - |
| 01/27 | 1,097 | 1,123 | 1,097 | 1,107 | +0.91% | 88,500 | - | +2.19% | - | - |
| 01/26 | 1,143 | 1,143 | 1,090 | 1,097 | -3.8% | 164,400 | - | +1.45% | - | - |
| 01/25 | 1,142 | 1,143 | 1,130 | 1,140 | +1.03% | 134,700 | - | +5.46% | - | - |
| 01/24 | 1,137 | 1,137 | 1,125 | 1,128 | +0.3% | 105,300 | - | +4.57% | - | - |
| 01/23 | 1,110 | 1,138 | 1,107 | 1,125 | +1.81% | 298,800 | - | +4.36% | - | - |
| 01/20 | 1,093 | 1,110 | 1,083 | 1,105 | +2.47% | 156,300 | - | +2.5% | - | - |
| 01/19 | 1,082 | 1,082 | 1,047 | 1,078 | +0.94% | 178,500 | - | +0.03% | - | - |
| 01/18 | 1,043 | 1,075 | 1,043 | 1,068 | +2.89% | 161,400 | - | -1.08% | - | - |
| 01/17 | 1,033 | 1,043 | 1,027 | 1,038 | -0.16% | 114,000 | - | -3.95% | - | - |
| 01/16 | 1,033 | 1,043 | 1,027 | 1,040 | +0.48% | 72,600 | - | -4.15% | - | - |
| 01/13 | 1,037 | 1,038 | 1,025 | 1,035 | +1.97% | 122,400 | - | -4.78% | - | - |
| 01/12 | 1,033 | 1,037 | 1,015 | 1,015 | -1.93% | 136,500 | - | -6.97% | - | - |
| 01/11 | 1,052 | 1,057 | 1,032 | 1,035 | -2.05% | 186,300 | - | -5.48% | - | - |
| 01/10 | 1,075 | 1,095 | 1,055 | 1,057 | -2.01% | 119,400 | - | -3.85% | - | - |
| 01/06 | 1,092 | 1,093 | 1,077 | 1,078 | -1.07% | 76,200 | - | -2.15% | - | - |
| 01/05 | 1,098 | 1,098 | 1,088 | 1,090 | -1.36% | 59,100 | - | -1.36% | - | - |
| 01/04 | 1,097 | 1,108 | 1,095 | 1,105 | +0.91% | 71,700 | - | -0.18% | - | - |
| 2011 |
| 12/30 | 1,078 | 1,095 | 1,078 | 1,095 | +0.92% | 47,100 | - | -1.26% | - | - |
| 12/29 | 1,073 | 1,093 | 1,072 | 1,085 | +0.46% | 38,400 | - | -2.34% | - | - |
| 12/28 | 1,097 | 1,098 | 1,080 | 1,080 | -0.92% | 39,900 | - | -3.05% | - | - |
| 12/27 | 1,095 | 1,098 | 1,088 | 1,090 | -0.46% | 23,100 | - | -2.42% | - | - |
| 12/26 | 1,108 | 1,108 | 1,092 | 1,095 | -0.9% | 31,800 | - | -2.23% | - | - |
| 12/22 | 1,115 | 1,115 | 1,093 | 1,105 | +0.76% | 65,700 | - | -1.52% | - | - |
| 12/21 | 1,090 | 1,097 | 1,077 | 1,097 | +1.23% | 143,400 | - | -2.34% | - | - |
| 12/20 | 1,083 | 1,088 | 1,077 | 1,083 | +1.25% | 54,900 | - | -3.62% | - | - |
| 12/19 | 1,077 | 1,078 | 1,068 | 1,070 | -1.53% | 60,300 | - | -4.89% | - | - |
| 12/16 | 1,093 | 1,105 | 1,085 | 1,087 | -0.61% | 95,100 | - | -3.49% | - | - |
| 12/15 | 1,102 | 1,105 | 1,090 | 1,093 | -1.06% | 102,300 | - | -2.99% | - | - |
| 12/14 | 1,105 | 1,113 | 1,100 | 1,105 | -0.6% | 117,900 | - | -2.13% | - | - |
| 12/13 | 1,107 | 1,117 | 1,102 | 1,112 | -0.15% | 58,500 | - | -1.45% | - | - |
| 12/12 | 1,122 | 1,125 | 1,113 | 1,113 | -0.45% | 58,500 | - | -1.47% | - | - |
| 12/09 | 1,107 | 1,122 | 1,107 | 1,118 | +0.45% | 135,300 | - | -1.12% | - | - |
| 12/08 | 1,118 | 1,118 | 1,110 | 1,113 | -0.45% | 87,300 | - | -1.56% | - | - |
| 12/07 | 1,115 | 1,120 | 1,105 | 1,118 | +0.9% | 123,600 | - | -1.29% | - | - |
| 12/06 | 1,130 | 1,132 | 1,108 | 1,108 | -2.06% | 132,300 | - | -2.35% | - | - |
| 12/05 | 1,133 | 1,133 | 1,125 | 1,132 | +1.65% | 168,900 | - | -0.56% | - | - |
| 12/02 | 1,113 | 1,118 | 1,107 | 1,113 | -1.04% | 233,100 | - | -2.34% | - | - |
| 12/01 | 1,133 | 1,133 | 1,113 | 1,125 | -1.32% | 240,600 | - | -1.4% | - | - |
| 11/30 | 1,130 | 1,145 | 1,125 | 1,140 | -0.87% | 149,400 | - | -0.26% | - | - |
| 11/29 | 1,157 | 1,157 | 1,132 | 1,150 | +1.02% | 93,600 | - | +0.44% | - | - |
| 11/28 | 1,173 | 1,173 | 1,138 | 1,138 | -2.15% | 67,800 | - | -0.67% | - | - |
| 11/25 | 1,157 | 1,172 | 1,143 | 1,163 | +2.2% | 196,200 | - | +1.25% | - | - |
| 11/24 | 1,167 | 1,167 | 1,133 | 1,138 | -2.57% | 152,700 | - | -1.1% | - | - |
| 11/22 | 1,152 | 1,178 | 1,140 | 1,168 | +1.15% | 150,300 | - | +1.24% | - | - |
| 11/21 | 1,143 | 1,163 | 1,143 | 1,155 | +0.58% | 49,500 | - | -0.09% | - | - |
| 11/18 | 1,152 | 1,155 | 1,138 | 1,148 | -0.29% | 111,900 | - | -0.75% | - | - |
| 11/17 | 1,137 | 1,152 | 1,135 | 1,152 | +1.32% | 127,200 | - | -0.63% | - | - |
| 11/16 | 1,122 | 1,140 | 1,122 | 1,137 | +1.64% | 131,700 | - | -2.1% | - | - |
| 11/15 | 1,105 | 1,120 | 1,105 | 1,118 | +1.21% | 102,000 | - | -3.84% | - | - |
| 11/14 | 1,102 | 1,112 | 1,100 | 1,105 | -0.3% | 227,700 | - | -5.15% | - | - |
| 11/11 | 1,107 | 1,122 | 1,103 | 1,108 | -0.3% | 140,100 | - | -5.19% | - | - |
| 11/10 | 1,105 | 1,120 | 1,103 | 1,112 | -1.04% | 108,600 | - | -5.23% | - | - |
| 11/09 | 1,100 | 1,125 | 1,100 | 1,123 | +2.28% | 167,100 | - | -4.56% | - | - |
| 11/08 | 1,113 | 1,117 | 1,015 | 1,098 | -5.04% | 612,300 | - | -7% | - | - |
| 11/07 | 1,143 | 1,160 | 1,135 | 1,157 | +1.76% | 62,100 | - | -2.31% | - | - |
| 11/04 | 1,130 | 1,143 | 1,118 | 1,137 | +1.49% | 113,100 | - | -4.08% | - | - |
