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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2012 |
| 03/30 | 1,115 | 1,118 | 1,100 | 1,110 | -0.22% | 28,200 | - | -1.77% | - | - |
| 03/29 | 1,121 | 1,121 | 1,099 | 1,113 | -0.71% | 53,000 | - | -1.55% | - | - |
| 03/28 | 1,113 | 1,124 | 1,107 | 1,121 | -2.01% | 79,000 | - | -0.84% | - | - |
| 03/27 | 1,140 | 1,145 | 1,129 | 1,144 | +1.78% | 62,400 | - | +1.28% | - | - |
| 03/26 | 1,132 | 1,133 | 1,122 | 1,124 | -0.75% | 91,400 | - | -0.22% | - | - |
| 03/23 | 1,128 | 1,134 | 1,128 | 1,132 | +0.09% | 61,200 | - | +0.71% | - | - |
| 03/22 | 1,135 | 1,148 | 1,129 | 1,131 | -0.31% | 51,000 | - | +0.89% | - | - |
| 03/21 | 1,142 | 1,145 | 1,133 | 1,135 | -0.87% | 65,400 | - | +1.39% | - | - |
| 03/19 | 1,145 | 1,150 | 1,143 | 1,145 | -0.17% | 37,800 | - | +2.65% | - | - |
| 03/16 | 1,149 | 1,153 | 1,142 | 1,147 | +0.09% | 50,800 | - | +3.2% | - | - |
| 03/15 | 1,140 | 1,149 | 1,136 | 1,146 | +1.42% | 85,600 | - | +3.57% | - | - |
| 03/14 | 1,124 | 1,142 | 1,122 | 1,130 | +0.49% | 52,400 | - | +2.4% | - | - |
| 03/13 | 1,128 | 1,135 | 1,122 | 1,124 | -0.71% | 54,000 | - | +2.27% | - | - |
| 03/12 | 1,147 | 1,150 | 1,132 | 1,132 | -1.05% | 49,200 | - | +3.28% | - | - |
| 03/09 | 1,147 | 1,148 | 1,138 | 1,144 | +1.28% | 119,200 | - | +4.76% | - | - |
| 03/08 | 1,135 | 1,140 | 1,125 | 1,130 | -0.48% | 78,000 | - | +3.91% | - | - |
| 03/07 | 1,089 | 1,135 | 1,089 | 1,135 | +3.04% | 107,000 | - | +4.9% | - | - |
| 03/06 | 1,094 | 1,116 | 1,088 | 1,102 | +0.59% | 84,400 | - | +2.18% | - | - |
| 03/05 | 1,123 | 1,124 | 1,094 | 1,095 | -2.49% | 96,000 | - | +1.96% | - | - |
| 03/02 | 1,128 | 1,134 | 1,123 | 1,123 | -1.19% | 61,000 | - | +4.86% | - | - |
| 03/01 | 1,145 | 1,148 | 1,124 | 1,137 | -0.66% | 120,600 | - | +6.51% | - | - |
| 02/29 | 1,149 | 1,154 | 1,139 | 1,144 | 0% | 86,800 | - | +7.72% | - | - |
| 02/28 | 1,139 | 1,148 | 1,124 | 1,144 | +0.48% | 72,000 | - | +8.23% | - | - |
| 02/27 | 1,125 | 1,140 | 1,123 | 1,139 | +1.38% | 73,000 | - | +8.22% | - | - |
| 02/24 | 1,119 | 1,128 | 1,118 | 1,123 | +0.27% | 31,600 | - | +7.26% | - | - |
| 02/23 | 1,114 | 1,124 | 1,110 | 1,120 | +1.59% | 68,200 | - | +7.38% | - | - |
| 02/22 | 1,100 | 1,109 | 1,100 | 1,103 | +0.5% | 61,800 | - | +6.11% | - | - |
| 02/21 | 1,083 | 1,100 | 1,083 | 1,097 | +1.25% | 90,400 | - | +5.99% | - | - |
| 02/20 | 1,084 | 1,095 | 1,083 | 1,084 | +1.03% | 53,800 | - | +4.99% | - | - |
| 02/17 | 1,069 | 1,074 | 1,062 | 1,073 | +1.56% | 36,800 | - | +4.23% | - | - |
| 02/16 | 1,065 | 1,071 | 1,030 | 1,056 | -0.66% | 39,000 | - | +2.82% | - | - |
| 02/15 | 1,045 | 1,067 | 1,042 | 1,063 | +1.72% | 44,600 | - | +3.61% | - | - |
| 02/14 | 1,033 | 1,046 | 1,033 | 1,045 | +1.26% | 25,400 | - | +2.05% | - | - |
| 02/13 | 1,049 | 1,049 | 1,020 | 1,032 | -1.1% | 43,600 | - | +0.98% | - | - |
| 02/10 | 1,055 | 1,055 | 1,041 | 1,044 | -0.71% | 35,600 | - | +2.1% | - | - |
| 02/09 | 1,046 | 1,055 | 1,046 | 1,051 | +0.57% | 35,200 | - | +3.04% | - | - |
| 02/08 | 1,030 | 1,050 | 1,030 | 1,045 | +1.16% | 53,600 | - | +2.55% | - | - |
| 02/07 | 1,035 | 1,041 | 1,030 | 1,033 | -0.14% | 46,400 | - | +1.67% | - | - |
| 02/06 | 1,028 | 1,035 | 1,024 | 1,035 | +1.47% | 32,800 | - | +2.02% | - | - |
| 02/03 | 1,017 | 1,028 | 1,013 | 1,020 | +0.1% | 30,800 | - | +0.64% | - | - |
| 02/02 | 1,030 | 1,036 | 1,018 | 1,019 | -0.39% | 33,000 | - | +0.74% | - | - |
| 02/01 | 1,016 | 1,032 | 1,016 | 1,023 | +1.24% | 38,400 | - | +1.24% | - | - |
| 01/31 | 1,015 | 1,022 | 1,010 | 1,010 | -0.69% | 32,800 | - | +0.2% | - | - |
| 01/30 | 1,015 | 1,025 | 1,014 | 1,017 | +0.2% | 40,600 | - | +1.09% | - | - |
| 01/27 | 1,009 | 1,016 | 1,006 | 1,015 | +0.05% | 28,200 | - | +1.1% | - | - |
| 01/26 | 1,019 | 1,021 | 1,014 | 1,015 | -0.59% | 23,000 | - | +1.25% | - | - |
| 01/25 | 1,019 | 1,025 | 1,008 | 1,021 | +0.64% | 52,400 | - | +2.15% | - | - |
| 01/24 | 1,025 | 1,026 | 1,011 | 1,014 | -0.73% | 22,400 | - | +1.71% | - | - |
| 01/23 | 1,028 | 1,028 | 1,021 | 1,022 | -0.44% | 13,200 | - | +2.66% | - | - |
| 01/20 | 1,024 | 1,028 | 1,022 | 1,026 | +0.69% | 43,400 | - | +3.32% | - | - |
| 01/19 | 1,009 | 1,024 | 1,009 | 1,019 | +0.84% | 23,400 | - | +2.83% | - | - |
| 01/18 | 1,006 | 1,021 | 1,004 | 1,011 | -0.3% | 33,600 | - | +2.17% | - | - |
| 01/17 | 1,015 | 1,018 | 1,003 | 1,014 | +0.1% | 30,800 | - | +2.58% | - | - |
| 01/16 | 1,017 | 1,017 | 1,003 | 1,013 | -1.51% | 39,600 | - | +2.58% | - | - |
| 01/13 | 1,017 | 1,030 | 1,015 | 1,028 | +1.48% | 51,000 | - | +4.26% | - | - |
| 01/12 | 1,017 | 1,017 | 1,005 | 1,013 | -0.1% | 36,800 | - | +2.74% | - | - |
| 01/11 | 1,011 | 1,020 | 1,011 | 1,014 | +0.35% | 20,400 | - | +2.94% | - | - |
| 01/10 | 1,020 | 1,030 | 1,007 | 1,011 | -0.05% | 95,800 | - | +2.59% | - | - |
| 01/06 | 1,011 | 1,011 | 1,000 | 1,011 | 0% | 51,600 | - | +2.85% | - | - |
| 01/05 | 1,010 | 1,019 | 1,005 | 1,011 | +0.3% | 62,800 | - | +2.95% | - | - |
| 01/04 | 1,007 | 1,018 | 1,002 | 1,008 | +1.51% | 49,800 | - | +2.96% | - | - |
| 2011 |
| 12/30 | 995 | 995 | 990 | 993 | +0.86% | 16,000 | - | +1.64% | - | - |
| 12/29 | 986 | 987 | 980 | 985 | -0.81% | 19,000 | - | +0.97% | - | - |
| 12/28 | 979 | 995 | 978 | 993 | +1.43% | 37,400 | - | +1.9% | - | - |
| 12/27 | 978 | 983 | 975 | 979 | -0.56% | 10,800 | - | +0.57% | - | - |
| 12/26 | 985 | 985 | 979 | 984 | +0.51% | 8,800 | - | +1.34% | - | - |
| 12/22 | 987 | 987 | 978 | 979 | +1.29% | 51,600 | - | +1.03% | - | - |
| 12/21 | 962 | 967 | 961 | 967 | +0.89% | 32,400 | - | -0.05% | - | - |
| 12/20 | 961 | 961 | 953 | 958 | +0.05% | 33,800 | - | -0.93% | - | - |
| 12/19 | 957 | 962 | 952 | 958 | -0.05% | 49,800 | - | -0.98% | - | - |
| 12/16 | 956 | 972 | 956 | 958 | -0.1% | 52,400 | - | -0.93% | - | - |
| 12/15 | 967 | 973 | 957 | 959 | -1.08% | 30,200 | - | -0.93% | - | - |
| 12/14 | 978 | 983 | 969 | 970 | -0.46% | 25,800 | - | +0.05% | - | - |
| 12/13 | 965 | 985 | 964 | 974 | -0.26% | 25,400 | - | +0.41% | - | - |
| 12/12 | 972 | 987 | 971 | 977 | +1.51% | 33,400 | - | +0.57% | - | - |
| 12/09 | 958 | 970 | 958 | 962 | -2.14% | 89,600 | - | -1.13% | - | - |
| 12/08 | 1,000 | 1,000 | 981 | 983 | -1.7% | 37,200 | - | +0.92% | - | - |
| 12/07 | 990 | 1,000 | 980 | 1,000 | +1.27% | 40,800 | - | +2.56% | - | - |
| 12/06 | 1,014 | 1,016 | 985 | 988 | -2.57% | 46,800 | - | +1.18% | - | - |
| 12/05 | 1,010 | 1,015 | 1,010 | 1,014 | +0.95% | 43,200 | - | +3.52% | - | - |
| 12/02 | 1,003 | 1,004 | 988 | 1,004 | +1.16% | 22,600 | - | +2.55% | - | - |
| 12/01 | 977 | 993 | 977 | 993 | +1.79% | 37,800 | - | +1.38% | - | - |
| 11/30 | 970 | 977 | 955 | 975 | +0.1% | 33,600 | - | -0.51% | - | - |
| 11/29 | 953 | 974 | 950 | 974 | +2.26% | 31,600 | - | -0.81% | - | - |
| 11/28 | 960 | 964 | 952 | 953 | +0.79% | 20,400 | - | -3.1% | - | - |
| 11/25 | 948 | 956 | 945 | 945 | -0.42% | 35,200 | - | -4.06% | - | - |
| 11/24 | 951 | 953 | 946 | 949 | -1.76% | 43,000 | - | -4.14% | - | - |
| 11/22 | 950 | 969 | 950 | 966 | +1.36% | 42,600 | - | -2.72% | - | - |
| 11/21 | 934 | 956 | 934 | 953 | +2.09% | 59,400 | - | -4.41% | - | - |
| 11/18 | 930 | 936 | 927 | 934 | -0.21% | 40,600 | - | -6.65% | - | - |
| 11/17 | 933 | 944 | 925 | 936 | -0.37% | 47,200 | - | -6.92% | - | - |
| 11/16 | 956 | 960 | 937 | 939 | -1.52% | 43,600 | - | -7.12% | - | - |
| 11/15 | 958 | 963 | 951 | 954 | -0.99% | 61,400 | - | -6.15% | - | - |
| 11/14 | 973 | 973 | 960 | 963 | -0.1% | 39,800 | - | -5.5% | - | - |
| 11/11 | 966 | 970 | 958 | 964 | -0.16% | 56,000 | - | -5.49% | - | - |
| 11/10 | 981 | 983 | 961 | 966 | -2.23% | 89,200 | - | -5.44% | - | - |
| 11/09 | 999 | 999 | 983 | 988 | -1.64% | 66,800 | - | -3.47% | - | - |
| 11/08 | 1,001 | 1,007 | 995 | 1,004 | -0.2% | 45,200 | - | -2.14% | - | - |
| 11/07 | 1,014 | 1,014 | 998 | 1,006 | -0.1% | 30,200 | - | -2.24% | - | - |
| 11/04 | 999 | 1,010 | 999 | 1,007 | +0.8% | 29,400 | - | -2.23% | - | - |
