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 |
|---|
| 2012 | 4/1, 株式分割 1→1.2 |
| 2012 |
| 03/30 | 1,179 | 1,200 | 1,170 | 1,200 | +1.27% | 6,400 | - | +3.72% | - | - |
| 03/29 | 1,180 | 1,190 | 1,142 | 1,185 | -0.42% | 18,600 | - | +3.13% | - | - |
| 03/28 | 1,182 | 1,190 | 1,140 | 1,190 | -0.7% | 13,100 | - | +4.2% | - | - |
| 03/27 | 1,157 | 1,198 | 1,154 | 1,198 | +3.6% | 12,600 | - | +5.58% | - | - |
| 03/26 | 1,165 | 1,178 | 1,157 | 1,157 | -1.91% | 11,400 | - | +2.63% | - | - |
| 03/23 | 1,165 | 1,182 | 1,165 | 1,179 | -0.91% | 7,200 | - | +5.28% | - | - |
| 03/22 | 1,153 | 1,197 | 1,153 | 1,190 | +3.18% | 9,720 | - | +6.92% | - | - |
| 03/21 | 1,198 | 1,198 | 1,151 | 1,153 | -3.82% | 10,920 | - | +4.28% | - | - |
| 03/19 | 1,143 | 1,208 | 1,133 | 1,199 | +3.9% | 23,040 | - | +9.02% | - | - |
| 03/16 | 1,154 | 1,156 | 1,147 | 1,154 | 0% | 8,400 | - | +5.69% | - | - |
| 03/15 | 1,180 | 1,189 | 1,154 | 1,154 | -2.19% | 18,360 | - | +6.28% | - | - |
| 03/14 | 1,185 | 1,191 | 1,180 | 1,180 | +1.22% | 25,440 | - | +9.26% | - | - |
| 03/13 | 1,186 | 1,186 | 1,163 | 1,166 | -1.76% | 26,760 | - | +8.65% | - | - |
| 03/12 | 1,183 | 1,207 | 1,175 | 1,187 | +0.28% | 44,400 | - | +11.32% | - | - |
| 03/09 | 1,153 | 1,183 | 1,153 | 1,183 | +2.23% | 26,520 | - | +11.85% | - | - |
| 03/08 | 1,136 | 1,162 | 1,136 | 1,158 | +1.91% | 6,120 | - | +10.24% | - | - |
| 03/07 | 1,125 | 1,137 | 1,118 | 1,136 | +0.74% | 5,760 | - | +8.8% | - | - |
| 03/06 | 1,131 | 1,137 | 1,123 | 1,128 | -0.44% | 5,280 | - | +8.62% | - | - |
| 03/05 | 1,125 | 1,138 | 1,125 | 1,133 | +0.52% | 3,840 | - | +9.53% | - | - |
| 03/02 | 1,125 | 1,133 | 1,114 | 1,127 | +0.07% | 3,000 | - | +9.6% | - | - |
| 03/01 | 1,125 | 1,127 | 1,108 | 1,126 | -0.3% | 23,880 | - | +10.05% | - | - |
| 02/29 | 1,125 | 1,129 | 1,101 | 1,129 | +1.12% | 9,960 | - | +10.81% | - | - |
| 02/28 | 1,109 | 1,133 | 1,109 | 1,117 | +0.15% | 25,920 | - | +10.23% | - | - |
| 02/27 | 1,083 | 1,125 | 1,079 | 1,115 | +3.96% | 26,040 | - | +10.72% | - | - |
| 02/24 | 1,016 | 1,099 | 1,016 | 1,073 | +5.58% | 16,680 | - | +7.04% | - | - |
| 02/23 | 1,017 | 1,017 | 1,006 | 1,016 | +0.66% | 5,640 | - | +1.69% | - | - |
| 02/22 | 1,007 | 1,016 | 985 | 1,009 | +0.92% | 6,600 | - | +1.12% | - | - |
| 02/21 | 992 | 1,004 | 985 | 1,000 | -0.08% | 3,240 | - | +0.3% | - | - |
| 02/20 | 1,000 | 1,006 | 1,000 | 1,001 | +0.08% | 2,640 | - | +0.49% | - | - |
| 02/17 | 1,011 | 1,017 | 998 | 1,000 | +0.84% | 5,280 | - | +0.5% | - | - |
| 02/16 | 1,002 | 1,003 | 988 | 992 | -1.98% | 12,240 | - | -0.34% | - | - |
| 02/15 | 1,011 | 1,013 | 1,009 | 1,012 | 0% | 4,920 | - | +1.68% | - | - |
| 02/14 | 1,000 | 1,012 | 999 | 1,012 | +1.08% | 2,880 | - | +1.57% | - | - |
| 02/13 | 1,001 | 1,005 | 988 | 1,001 | -0.66% | 13,200 | - | +0.59% | - | - |
| 02/10 | 1,014 | 1,014 | 1,000 | 1,008 | +0.17% | 17,160 | - | +1.46% | - | - |
| 02/09 | 1,003 | 1,008 | 1,001 | 1,006 | +0.08% | 7,800 | - | +1.5% | - | - |
| 02/08 | 1,000 | 1,008 | 996 | 1,005 | +1.43% | 21,840 | - | +1.52% | - | - |
| 02/07 | 995 | 995 | 980 | 991 | +0.25% | 3,720 | - | +0.08% | - | - |
| 02/06 | 995 | 1,007 | 973 | 988 | +1.11% | 15,360 | - | +0.14% | - | - |
| 02/03 | 992 | 993 | 978 | 978 | -1.51% | 4,440 | - | -0.56% | - | - |
| 02/02 | 1,003 | 1,008 | 993 | 993 | -1.16% | 6,120 | - | +1.17% | - | - |
| 02/01 | 1,000 | 1,018 | 1,000 | 1,004 | -0.99% | 23,280 | - | +2.68% | - | - |
| 01/31 | 991 | 1,016 | 958 | 1,014 | +2.35% | 13,920 | - | +3.91% | - | - |
| 01/30 | 1,003 | 1,006 | 983 | 991 | -1.57% | 2,520 | - | +1.73% | - | - |
| 01/27 | 983 | 1,007 | 983 | 1,007 | -0.17% | 1,200 | - | +3.46% | - | - |
| 01/26 | 992 | 1,013 | 992 | 1,008 | +1.68% | 4,440 | - | +3.84% | - | - |
| 01/25 | 988 | 998 | 973 | 992 | +3.03% | 4,320 | - | +2.34% | - | - |
| 01/24 | 1,000 | 1,000 | 961 | 963 | -3.27% | 1,560 | - | -0.47% | - | - |
| 01/23 | 1,007 | 1,008 | 995 | 995 | -0.5% | 960 | - | +3% | - | - |
| 01/20 | 983 | 1,000 | 978 | 1,000 | +2.48% | 4,560 | - | +3.73% | - | - |
| 01/19 | 983 | 993 | 972 | 976 | -0.76% | 2,400 | - | +1.54% | - | - |
| 01/18 | 986 | 986 | 965 | 983 | +0.43% | 1,680 | - | +2.64% | - | - |
| 01/17 | 969 | 979 | 963 | 979 | 0% | 2,880 | - | +2.64% | - | - |
| 01/16 | 993 | 993 | 961 | 979 | -1.34% | 2,640 | - | +3.07% | - | - |
| 01/13 | 1,016 | 1,016 | 985 | 993 | -1.73% | 4,680 | - | +5.14% | - | - |
| 01/12 | 1,036 | 1,036 | 1,007 | 1,010 | -1.7% | 22,080 | - | +7.68% | - | - |
| 01/11 | 996 | 1,028 | 992 | 1,028 | +4.05% | 9,960 | - | +10.37% | - | - |
| 01/10 | 955 | 988 | 955 | 988 | +3.49% | 5,040 | - | +6.87% | - | - |
| 01/06 | 951 | 955 | 948 | 954 | -0.87% | 1,920 | - | +3.94% | - | - |
| 01/05 | 968 | 973 | 963 | 963 | -1.95% | 3,360 | - | +5.42% | - | - |
| 01/04 | 978 | 992 | 967 | 982 | -0.17% | 5,520 | - | +8.23% | - | - |
| 2011 |
| 12/30 | 913 | 986 | 913 | 983 | +7.18% | 11,160 | - | +9.26% | - | - |
| 12/29 | 914 | 920 | 898 | 918 | +1.01% | 31,080 | - | +2.63% | - | - |
| 12/28 | 910 | 917 | 908 | 908 | -0.82% | 3,120 | - | +1.95% | - | - |
| 12/27 | 913 | 917 | 908 | 916 | -1.35% | 5,760 | - | +3.13% | - | - |
| 12/26 | 943 | 943 | 919 | 928 | -1.5% | 4,680 | - | +4.9% | - | - |
| 12/22 | 949 | 950 | 938 | 943 | -1.31% | 7,800 | - | +6.74% | - | - |
| 12/21 | 963 | 963 | 952 | 955 | -1.21% | 5,400 | - | +8.4% | - | - |
| 12/20 | 967 | 968 | 964 | 967 | -0.43% | 3,240 | - | +9.97% | - | - |
| 12/19 | 965 | 972 | 960 | 971 | +2.46% | 40,560 | - | +10.7% | - | - |
| 12/16 | 929 | 953 | 929 | 948 | -0.61% | 11,640 | - | +8.29% | - | - |
| 12/15 | 918 | 956 | 918 | 953 | +2.42% | 10,320 | - | +8.95% | - | - |
| 12/14 | 940 | 942 | 931 | 931 | -0.98% | 6,120 | - | +6.62% | - | - |
| 12/13 | 933 | 941 | 929 | 940 | +0.45% | 7,680 | - | +7.8% | - | - |
| 12/12 | 925 | 944 | 921 | 936 | +3.98% | 30,600 | - | +7.44% | - | - |
| 12/09 | 867 | 900 | 867 | 900 | +1.89% | 14,640 | - | +3.45% | - | - |
| 12/08 | 859 | 883 | 854 | 883 | +2.22% | 3,720 | - | +1.42% | - | - |
| 12/07 | 853 | 865 | 849 | 864 | +2.37% | 5,520 | - | -0.9% | - | - |
| 12/06 | 863 | 868 | 844 | 844 | -0.1% | 6,720 | - | -3.52% | - | - |
| 12/05 | 835 | 846 | 835 | 845 | +1.3% | 3,240 | - | -3.87% | - | - |
| 12/02 | 838 | 842 | 834 | 834 | -0.79% | 3,360 | - | -5.53% | - | - |
| 12/01 | 848 | 849 | 839 | 841 | -0.2% | 3,120 | - | -5.2% | - | - |
| 11/30 | 829 | 857 | 829 | 843 | +2.12% | 9,480 | - | -5.44% | - | - |
| 11/29 | 821 | 836 | 818 | 825 | +1.12% | 3,600 | - | -7.72% | - | - |
| 11/28 | 812 | 825 | 812 | 816 | 0% | 5,040 | - | -9.25% | - | - |
| 11/25 | 812 | 824 | 811 | 816 | -0.61% | 3,000 | - | -9.75% | - | - |
| 11/24 | 823 | 837 | 821 | 821 | -1.79% | 5,040 | - | -9.7% | - | - |
| 11/22 | 825 | 836 | 823 | 836 | -0.69% | 3,720 | - | -8.55% | - | - |
| 11/21 | 842 | 848 | 836 | 842 | -1.56% | 3,600 | - | -8.41% | - | - |
| 11/18 | 859 | 862 | 843 | 855 | -0.48% | 6,480 | - | -7.27% | - | - |
| 11/17 | 883 | 886 | 808 | 859 | -3.64% | 9,600 | - | -7.12% | - | - |
| 11/16 | 908 | 908 | 892 | 892 | -2.73% | 4,680 | - | -4.02% | - | - |
| 11/15 | 928 | 928 | 892 | 917 | +0.36% | 6,480 | - | -1.86% | - | - |
| 11/14 | 923 | 923 | 913 | 913 | -1.26% | 2,400 | - | -2.32% | - | - |
| 11/11 | 921 | 925 | 894 | 925 | -0.8% | 15,000 | - | -1.28% | - | - |
| 11/10 | 908 | 933 | 908 | 933 | +1.73% | 10,080 | - | -0.48% | - | - |
| 11/09 | 903 | 917 | 903 | 917 | +1.85% | 3,120 | - | -2.38% | - | - |
| 11/08 | 908 | 908 | 893 | 900 | -0.92% | 3,600 | - | -4.46% | - | - |
| 11/07 | 917 | 917 | 908 | 908 | -0.91% | 6,000 | - | -4.08% | - | - |
| 11/04 | 921 | 942 | 917 | 917 | -0.18% | 2,520 | - | -3.61% | - | - |
