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 |
|---|
| 2016 | 7/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 1,680 | 1,700 | 1,670 | 1,670 | 0% | 315,200 | - | -0.95% | - | - |
| 03/29 | 1,690 | 1,700 | 1,670 | 1,670 | -1.76% | 411,800 | - | -0.71% | - | - |
| 03/28 | 1,710 | 1,720 | 1,680 | 1,700 | -1.73% | 368,300 | - | +1.25% | - | - |
| 03/27 | 1,720 | 1,740 | 1,700 | 1,730 | +2.98% | 392,900 | - | +3.47% | - | - |
| 03/26 | 1,680 | 1,700 | 1,660 | 1,680 | +1.2% | 361,400 | - | +0.96% | - | - |
| 03/23 | 1,710 | 1,710 | 1,660 | 1,660 | -2.92% | 514,000 | - | 0% | - | - |
| 03/22 | 1,730 | 1,740 | 1,710 | 1,710 | -0.58% | 330,800 | - | +3.26% | - | - |
| 03/21 | 1,740 | 1,740 | 1,720 | 1,720 | -1.15% | 230,200 | - | +4.24% | - | - |
| 03/19 | 1,740 | 1,740 | 1,710 | 1,740 | -0.57% | 389,400 | - | +6.03% | - | - |
| 03/16 | 1,730 | 1,750 | 1,710 | 1,750 | +0.57% | 467,500 | - | +7.23% | - | - |
| 03/15 | 1,760 | 1,780 | 1,730 | 1,740 | -0.57% | 444,700 | - | +7.14% | - | - |
| 03/14 | 1,740 | 1,760 | 1,730 | 1,750 | +2.34% | 308,000 | - | +8.29% | - | - |
| 03/13 | 1,730 | 1,740 | 1,710 | 1,710 | +0.59% | 568,900 | - | +6.34% | - | - |
| 03/12 | 1,720 | 1,740 | 1,700 | 1,700 | 0% | 815,900 | - | +6.25% | - | - |
| 03/09 | 1,690 | 1,710 | 1,680 | 1,700 | +1.19% | 532,600 | - | +6.85% | - | - |
| 03/08 | 1,650 | 1,690 | 1,640 | 1,680 | +3.07% | 402,500 | - | +6.26% | - | - |
| 03/07 | 1,580 | 1,630 | 1,570 | 1,630 | 0% | 468,800 | - | +3.82% | - | - |
| 03/06 | 1,640 | 1,650 | 1,610 | 1,630 | -1.81% | 406,000 | - | +4.49% | - | - |
| 03/05 | 1,640 | 1,700 | 1,630 | 1,660 | +1.22% | 813,600 | - | +6.96% | - | - |
| 03/02 | 1,660 | 1,660 | 1,620 | 1,640 | +1.23% | 453,700 | - | +6.22% | - | - |
| 03/01 | 1,680 | 1,690 | 1,610 | 1,620 | -2.99% | 527,600 | - | +5.33% | - | - |
| 02/29 | 1,680 | 1,710 | 1,670 | 1,670 | 0% | 618,100 | - | +9.01% | - | - |
| 02/28 | 1,670 | 1,680 | 1,640 | 1,670 | -1.18% | 670,300 | - | +9.44% | - | - |
| 02/27 | 1,680 | 1,720 | 1,660 | 1,690 | +4.32% | 1,027,300 | - | +11.33% | - | - |
| 02/24 | 1,600 | 1,630 | 1,600 | 1,620 | +1.89% | 438,400 | - | +7.28% | - | - |
| 02/23 | 1,580 | 1,600 | 1,560 | 1,590 | +0.63% | 379,900 | - | +5.44% | - | - |
| 02/22 | 1,540 | 1,590 | 1,530 | 1,580 | +2.6% | 393,200 | - | +5.05% | - | - |
| 02/21 | 1,550 | 1,600 | 1,540 | 1,540 | +1.32% | 651,300 | - | +2.8% | - | - |
| 02/20 | 1,620 | 1,620 | 1,500 | 1,520 | -3.8% | 1,194,500 | - | +1.81% | - | - |
| 02/17 | 1,590 | 1,620 | 1,580 | 1,580 | +1.28% | 639,200 | - | +6.18% | - | - |
| 02/16 | 1,530 | 1,570 | 1,530 | 1,560 | +0.65% | 479,800 | - | +5.19% | - | - |
| 02/15 | 1,520 | 1,560 | 1,500 | 1,550 | +2.65% | 429,900 | - | +4.87% | - | - |
| 02/14 | 1,500 | 1,520 | 1,490 | 1,510 | 0% | 339,500 | - | +2.65% | - | - |
| 02/13 | 1,520 | 1,530 | 1,500 | 1,510 | -1.95% | 425,500 | - | +3% | - | - |
| 02/10 | 1,550 | 1,550 | 1,510 | 1,540 | -0.65% | 327,000 | - | +5.34% | - | - |
| 02/09 | 1,550 | 1,560 | 1,530 | 1,550 | 0% | 512,400 | - | +6.38% | - | - |
| 02/08 | 1,520 | 1,560 | 1,500 | 1,550 | +1.97% | 636,100 | - | +6.6% | - | - |
| 02/07 | 1,470 | 1,520 | 1,470 | 1,520 | +3.4% | 786,800 | - | +4.97% | - | - |
| 02/06 | 1,470 | 1,480 | 1,430 | 1,470 | +1.38% | 635,400 | - | +1.94% | - | - |
| 02/03 | 1,410 | 1,460 | 1,410 | 1,450 | +4.32% | 645,700 | - | +0.76% | - | - |
| 02/02 | 1,420 | 1,430 | 1,390 | 1,390 | -0.71% | 516,100 | - | -3.07% | - | - |
| 02/01 | 1,430 | 1,440 | 1,390 | 1,400 | -2.1% | 731,700 | - | -2.1% | - | - |
| 01/31 | 1,440 | 1,470 | 1,420 | 1,430 | -1.38% | 369,600 | - | +0.35% | - | - |
| 01/30 | 1,470 | 1,480 | 1,450 | 1,450 | -2.03% | 229,400 | - | +2.18% | - | - |
| 01/27 | 1,470 | 1,500 | 1,470 | 1,480 | 0% | 191,300 | - | +4.82% | - | - |
| 01/26 | 1,510 | 1,520 | 1,470 | 1,480 | -1.99% | 330,400 | - | +5.41% | - | - |
| 01/25 | 1,480 | 1,520 | 1,460 | 1,510 | +2.72% | 450,000 | - | +8.17% | - | - |
| 01/24 | 1,520 | 1,520 | 1,470 | 1,470 | -2.65% | 395,500 | - | +5.83% | - | - |
| 01/23 | 1,550 | 1,550 | 1,490 | 1,510 | -2.58% | 582,700 | - | +9.03% | - | - |
| 01/20 | 1,520 | 1,550 | 1,510 | 1,550 | +3.33% | 484,600 | - | +12.32% | - | - |
| 01/19 | 1,460 | 1,510 | 1,450 | 1,500 | +4.17% | 711,500 | - | +9.25% | - | - |
| 01/18 | 1,400 | 1,460 | 1,390 | 1,440 | +2.86% | 385,600 | - | +5.26% | - | - |
| 01/17 | 1,400 | 1,430 | 1,380 | 1,400 | 0% | 596,500 | - | +2.56% | - | - |
| 01/16 | 1,440 | 1,440 | 1,390 | 1,400 | -4.11% | 416,700 | - | +2.64% | - | - |
| 01/13 | 1,410 | 1,470 | 1,410 | 1,460 | +2.82% | 599,100 | - | +7.27% | - | - |
| 01/12 | 1,370 | 1,440 | 1,360 | 1,420 | +2.16% | 540,600 | - | +4.72% | - | - |
| 01/11 | 1,400 | 1,410 | 1,380 | 1,390 | 0% | 158,600 | - | +2.73% | - | - |
| 01/10 | 1,380 | 1,400 | 1,370 | 1,390 | -1.42% | 305,500 | - | +2.96% | - | - |
| 01/06 | 1,410 | 1,420 | 1,390 | 1,410 | 0% | 417,900 | - | +4.83% | - | - |
| 01/05 | 1,450 | 1,460 | 1,410 | 1,410 | -3.42% | 408,300 | - | +5.15% | - | - |
| 01/04 | 1,410 | 1,480 | 1,400 | 1,460 | +4.29% | 512,600 | - | +9.53% | - | - |
| 2011 |
| 12/30 | 1,400 | 1,410 | 1,370 | 1,400 | +0.72% | 281,100 | - | +5.9% | - | - |
| 12/29 | 1,380 | 1,420 | 1,370 | 1,390 | 0% | 613,900 | - | +5.86% | - | - |
| 12/28 | 1,340 | 1,390 | 1,340 | 1,390 | +4.51% | 600,400 | - | +6.43% | - | - |
| 12/27 | 1,280 | 1,350 | 1,280 | 1,330 | +3.1% | 348,800 | - | +2.47% | - | - |
| 12/26 | 1,270 | 1,310 | 1,270 | 1,290 | +2.38% | 381,600 | - | -0.15% | - | - |
| 12/22 | 1,290 | 1,290 | 1,260 | 1,260 | -2.33% | 132,700 | - | -2.33% | - | - |
| 12/21 | 1,300 | 1,310 | 1,280 | 1,290 | +1.57% | 244,400 | - | +0.16% | - | - |
| 12/20 | 1,270 | 1,300 | 1,270 | 1,270 | 0% | 237,400 | - | -1.24% | - | - |
| 12/19 | 1,290 | 1,290 | 1,270 | 1,270 | -2.31% | 208,600 | - | -1.24% | - | - |
| 12/16 | 1,330 | 1,330 | 1,290 | 1,300 | -1.52% | 241,800 | - | +1.09% | - | - |
| 12/15 | 1,350 | 1,350 | 1,320 | 1,320 | -3.65% | 274,900 | - | +2.88% | - | - |
| 12/14 | 1,370 | 1,390 | 1,360 | 1,370 | -0.72% | 372,200 | - | +6.7% | - | - |
| 12/13 | 1,370 | 1,390 | 1,350 | 1,380 | -0.72% | 437,700 | - | +7.64% | - | - |
| 12/12 | 1,390 | 1,410 | 1,380 | 1,390 | +1.46% | 424,300 | - | +8.42% | - | - |
| 12/09 | 1,360 | 1,380 | 1,350 | 1,370 | +0.74% | 514,500 | - | +6.86% | - | - |
| 12/08 | 1,380 | 1,380 | 1,350 | 1,360 | -1.45% | 213,200 | - | +6% | - | - |
| 12/07 | 1,330 | 1,400 | 1,330 | 1,380 | +3.76% | 785,600 | - | +7.23% | - | - |
| 12/06 | 1,360 | 1,370 | 1,320 | 1,330 | -0.75% | 306,700 | - | +2.94% | - | - |
| 12/05 | 1,340 | 1,350 | 1,330 | 1,340 | +0.75% | 256,600 | - | +3.08% | - | - |
| 12/02 | 1,330 | 1,330 | 1,310 | 1,330 | +0.76% | 212,500 | - | +1.84% | - | - |
| 12/01 | 1,320 | 1,330 | 1,290 | 1,320 | +3.94% | 382,800 | - | +0.76% | - | - |
| 11/30 | 1,280 | 1,290 | 1,260 | 1,270 | -2.31% | 479,300 | - | -3.5% | - | - |
| 11/29 | 1,240 | 1,300 | 1,230 | 1,300 | +7.44% | 834,000 | - | -1.81% | - | - |
| 11/28 | 1,200 | 1,230 | 1,200 | 1,210 | +2.54% | 443,900 | - | -9.02% | - | - |
| 11/25 | 1,180 | 1,200 | 1,170 | 1,180 | 0% | 470,600 | - | -11.81% | - | - |
| 11/24 | 1,180 | 1,200 | 1,170 | 1,180 | -2.48% | 477,400 | - | -12.59% | - | - |
| 11/22 | 1,180 | 1,220 | 1,180 | 1,210 | +1.68% | 368,500 | - | -11.23% | - | - |
| 11/21 | 1,190 | 1,200 | 1,180 | 1,190 | -0.83% | 242,500 | - | -13.39% | - | - |
| 11/18 | 1,200 | 1,210 | 1,180 | 1,200 | -1.64% | 411,400 | - | -13.23% | - | - |
| 11/17 | 1,210 | 1,240 | 1,200 | 1,220 | 0% | 516,700 | - | -12.42% | - | - |
| 11/16 | 1,250 | 1,250 | 1,210 | 1,220 | -2.4% | 308,100 | - | -12.98% | - | - |
| 11/15 | 1,260 | 1,270 | 1,250 | 1,250 | -1.57% | 263,300 | - | -11.28% | - | - |
| 11/14 | 1,280 | 1,290 | 1,250 | 1,270 | +1.6% | 368,300 | - | -10.12% | - | - |
| 11/11 | 1,240 | 1,260 | 1,240 | 1,250 | +0.81% | 252,800 | - | -11.54% | - | - |
| 11/10 | 1,290 | 1,290 | 1,220 | 1,240 | -6.77% | 832,100 | - | -12.31% | - | - |
| 11/09 | 1,340 | 1,360 | 1,320 | 1,330 | 0% | 230,700 | - | -6.14% | - | - |
| 11/08 | 1,380 | 1,400 | 1,310 | 1,330 | -3.62% | 384,300 | - | -6.21% | - | - |
| 11/07 | 1,380 | 1,390 | 1,360 | 1,380 | -1.43% | 248,600 | - | -2.95% | - | - |
| 11/04 | 1,410 | 1,420 | 1,380 | 1,400 | +0.72% | 362,700 | - | -1.62% | - | - |
