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 |
|---|
| 2015 | 10/1, 株式併合 5→1 |
| 2012 |
| 03/30 | 1,970 | 1,970 | 1,950 | 1,950 | -1.02% | 13,000 | - | +2.58% | - | - |
| 03/29 | 1,945 | 1,970 | 1,915 | 1,970 | +2.34% | 18,600 | - | +3.74% | - | - |
| 03/28 | 1,930 | 1,945 | 1,895 | 1,925 | -1.28% | 13,800 | - | +1.53% | - | - |
| 03/27 | 1,915 | 1,950 | 1,915 | 1,950 | +2.63% | 24,400 | - | +2.96% | - | - |
| 03/26 | 1,885 | 1,910 | 1,875 | 1,900 | +0.53% | 23,400 | - | +0.42% | - | - |
| 03/23 | 1,870 | 1,895 | 1,865 | 1,890 | +1.07% | 9,400 | - | -0.11% | - | - |
| 03/22 | 1,870 | 1,910 | 1,865 | 1,870 | 0% | 13,400 | - | -1.16% | - | - |
| 03/21 | 1,885 | 1,920 | 1,870 | 1,870 | -1.06% | 12,000 | - | -1.16% | - | - |
| 03/19 | 1,905 | 1,915 | 1,890 | 1,890 | -0.26% | 4,400 | - | -0.16% | - | - |
| 03/16 | 1,910 | 1,920 | 1,890 | 1,895 | -0.26% | 11,000 | - | +0.16% | - | - |
| 03/15 | 1,890 | 1,910 | 1,885 | 1,900 | +0.53% | 16,000 | - | +0.48% | - | - |
| 03/14 | 1,920 | 1,930 | 1,890 | 1,890 | +0.27% | 17,000 | - | +0.05% | - | - |
| 03/13 | 1,905 | 1,925 | 1,880 | 1,885 | -0.26% | 18,200 | - | -0.11% | - | - |
| 03/12 | 1,925 | 1,935 | 1,890 | 1,890 | -1.82% | 16,000 | - | +0.27% | - | - |
| 03/09 | 1,895 | 1,925 | 1,890 | 1,925 | +3.22% | 35,200 | - | +2.28% | - | - |
| 03/08 | 1,855 | 1,885 | 1,855 | 1,865 | +1.08% | 8,200 | - | -0.75% | - | - |
| 03/07 | 1,800 | 1,845 | 1,800 | 1,845 | +0.27% | 17,400 | - | -1.76% | - | - |
| 03/06 | 1,860 | 1,875 | 1,820 | 1,840 | -1.87% | 18,600 | - | -2.02% | - | - |
| 03/05 | 1,865 | 1,885 | 1,865 | 1,875 | -1.06% | 12,600 | - | -0.16% | - | - |
| 03/02 | 1,890 | 1,900 | 1,885 | 1,895 | 0% | 10,800 | - | +1.07% | - | - |
| 03/01 | 1,910 | 1,940 | 1,875 | 1,895 | -0.79% | 33,200 | - | +1.12% | - | - |
| 02/29 | 1,935 | 1,945 | 1,905 | 1,910 | -1.29% | 26,200 | - | +1.98% | - | - |
| 02/28 | 1,935 | 1,945 | 1,910 | 1,935 | -0.26% | 26,200 | - | +3.42% | - | - |
| 02/27 | 1,935 | 1,945 | 1,935 | 1,940 | +0.26% | 22,600 | - | +3.91% | - | - |
| 02/24 | 1,915 | 1,935 | 1,915 | 1,935 | +1.84% | 14,600 | - | +3.81% | - | - |
| 02/23 | 1,890 | 1,910 | 1,890 | 1,900 | +0.53% | 22,400 | - | +2.15% | - | - |
| 02/22 | 1,875 | 1,890 | 1,860 | 1,890 | +0.8% | 18,800 | - | +1.83% | - | - |
| 02/21 | 1,905 | 1,910 | 1,875 | 1,875 | -1.57% | 11,000 | - | +1.3% | - | - |
| 02/20 | 1,925 | 1,925 | 1,905 | 1,905 | +0.26% | 8,000 | - | +3.14% | - | - |
| 02/17 | 1,905 | 1,905 | 1,895 | 1,900 | +0.8% | 10,000 | - | +3.15% | - | - |
| 02/16 | 1,870 | 1,895 | 1,860 | 1,885 | +0.8% | 11,400 | - | +2.61% | - | - |
| 02/15 | 1,860 | 1,885 | 1,850 | 1,870 | -0.53% | 26,400 | - | +2.07% | - | - |
| 02/14 | 1,875 | 1,880 | 1,875 | 1,880 | 0% | 4,400 | - | +2.84% | - | - |
| 02/13 | 1,870 | 1,880 | 1,865 | 1,880 | +0.8% | 5,400 | - | +3.07% | - | - |
| 02/10 | 1,865 | 1,865 | 1,855 | 1,865 | +0.54% | 9,200 | - | +2.47% | - | - |
| 02/09 | 1,830 | 1,855 | 1,830 | 1,855 | +0.82% | 6,200 | - | +2.09% | - | - |
| 02/08 | 1,825 | 1,845 | 1,810 | 1,840 | +1.1% | 6,000 | - | +1.43% | - | - |
| 02/07 | 1,835 | 1,835 | 1,820 | 1,820 | -0.82% | 3,000 | - | +0.44% | - | - |
| 02/06 | 1,855 | 1,855 | 1,795 | 1,835 | 0% | 9,000 | - | +1.38% | - | - |
| 02/03 | 1,845 | 1,850 | 1,835 | 1,835 | -1.08% | 2,800 | - | +1.55% | - | - |
| 02/02 | 1,840 | 1,870 | 1,840 | 1,855 | +0.82% | 6,600 | - | +2.77% | - | - |
| 02/01 | 1,825 | 1,845 | 1,825 | 1,840 | +0.82% | 3,000 | - | +2.05% | - | - |
| 01/31 | 1,820 | 1,825 | 1,800 | 1,825 | +0.27% | 6,200 | - | +1.39% | - | - |
| 01/30 | 1,845 | 1,845 | 1,820 | 1,820 | -1.89% | 6,000 | - | +1.22% | - | - |
| 01/27 | 1,855 | 1,865 | 1,855 | 1,855 | -0.8% | 8,600 | - | +3.34% | - | - |
| 01/26 | 1,865 | 1,880 | 1,865 | 1,870 | +0.54% | 10,000 | - | +4.41% | - | - |
| 01/25 | 1,825 | 1,870 | 1,825 | 1,860 | +0.81% | 10,200 | - | +4.03% | - | - |
| 01/24 | 1,865 | 1,865 | 1,845 | 1,845 | -0.81% | 2,000 | - | +3.3% | - | - |
| 01/23 | 1,845 | 1,870 | 1,840 | 1,860 | +0.81% | 6,000 | - | +4.09% | - | - |
| 01/20 | 1,820 | 1,845 | 1,800 | 1,845 | +2.79% | 8,600 | - | +3.25% | - | - |
| 01/19 | 1,775 | 1,800 | 1,775 | 1,795 | +1.41% | 4,200 | - | +0.34% | - | - |
| 01/18 | 1,785 | 1,805 | 1,770 | 1,770 | -0.28% | 7,200 | - | -1.34% | - | - |
| 01/17 | 1,765 | 1,775 | 1,765 | 1,775 | +0.57% | 2,800 | - | -1.22% | - | - |
| 01/16 | 1,765 | 1,780 | 1,760 | 1,765 | -0.56% | 3,000 | - | -1.89% | - | - |
| 01/13 | 1,760 | 1,780 | 1,755 | 1,775 | +0.85% | 8,200 | - | -1.5% | - | - |
| 01/12 | 1,780 | 1,780 | 1,760 | 1,760 | -1.12% | 11,400 | - | -2.49% | - | - |
| 01/11 | 1,775 | 1,785 | 1,775 | 1,780 | 0% | 3,600 | - | -1.6% | - | - |
| 01/10 | 1,775 | 1,790 | 1,775 | 1,780 | +0.28% | 6,400 | - | -1.77% | - | - |
| 01/06 | 1,790 | 1,790 | 1,775 | 1,775 | -0.28% | 6,400 | - | -2.26% | - | - |
| 01/05 | 1,785 | 1,790 | 1,780 | 1,780 | -0.28% | 6,000 | - | -2.25% | - | - |
| 01/04 | 1,810 | 1,825 | 1,775 | 1,785 | 0% | 12,600 | - | -2.25% | - | - |
| 2011 |
| 12/30 | 1,785 | 1,785 | 1,785 | 1,785 | +0.85% | 2,600 | - | -2.57% | - | - |
| 12/29 | 1,775 | 1,780 | 1,765 | 1,770 | -0.28% | 3,000 | - | -3.59% | - | - |
| 12/28 | 1,780 | 1,795 | 1,775 | 1,775 | -0.28% | 800 | - | -3.59% | - | - |
| 12/27 | 1,810 | 1,810 | 1,775 | 1,780 | -1.66% | 9,400 | - | -3.58% | - | - |
| 12/26 | 1,770 | 1,815 | 1,760 | 1,810 | +2.55% | 13,000 | - | -2.22% | - | - |
| 12/22 | 1,775 | 1,775 | 1,760 | 1,765 | 0% | 4,600 | - | -4.8% | - | - |
| 12/21 | 1,780 | 1,785 | 1,765 | 1,765 | +0.57% | 5,400 | - | -5.01% | - | - |
| 12/20 | 1,755 | 1,765 | 1,755 | 1,755 | -0.28% | 4,200 | - | -5.75% | - | - |
| 12/19 | 1,785 | 1,790 | 1,750 | 1,760 | -1.68% | 11,600 | - | -5.78% | - | - |
| 12/16 | 1,815 | 1,825 | 1,790 | 1,790 | -1.38% | 11,800 | - | -4.53% | - | - |
| 12/15 | 1,860 | 1,870 | 1,815 | 1,815 | -1.89% | 6,800 | - | -3.41% | - | - |
| 12/14 | 1,870 | 1,870 | 1,850 | 1,850 | -1.07% | 3,600 | - | -1.8% | - | - |
| 12/13 | 1,880 | 1,880 | 1,840 | 1,870 | -1.32% | 5,600 | - | -0.74% | - | - |
| 12/12 | 1,925 | 1,925 | 1,890 | 1,895 | -1.04% | 7,400 | - | +0.53% | - | - |
| 12/09 | 1,880 | 1,925 | 1,870 | 1,915 | +4.08% | 43,800 | - | +1.65% | - | - |
| 12/08 | 1,835 | 1,845 | 1,825 | 1,840 | +0.82% | 8,600 | - | -2.13% | - | - |
| 12/07 | 1,840 | 1,845 | 1,815 | 1,825 | -0.82% | 11,800 | - | -2.87% | - | - |
| 12/06 | 1,860 | 1,860 | 1,840 | 1,840 | -1.08% | 10,400 | - | -2.13% | - | - |
| 12/05 | 1,860 | 1,865 | 1,840 | 1,860 | 0% | 8,800 | - | -1.17% | - | - |
| 12/02 | 1,870 | 1,880 | 1,855 | 1,860 | +0.27% | 5,600 | - | -1.22% | - | - |
| 12/01 | 1,895 | 1,900 | 1,825 | 1,855 | -1.33% | 15,800 | - | -1.49% | - | - |
| 11/30 | 1,900 | 1,900 | 1,880 | 1,880 | -1.05% | 14,600 | - | -0.11% | - | - |
| 11/29 | 1,920 | 1,920 | 1,880 | 1,900 | -0.78% | 12,200 | - | +1.01% | - | - |
| 11/28 | 1,920 | 1,930 | 1,915 | 1,915 | 0% | 12,200 | - | +2.02% | - | - |
| 11/25 | 1,890 | 1,920 | 1,890 | 1,915 | +1.32% | 11,800 | - | +2.19% | - | - |
| 11/24 | 1,895 | 1,905 | 1,880 | 1,890 | -0.79% | 9,600 | - | +0.96% | - | - |
| 11/22 | 1,875 | 1,910 | 1,875 | 1,905 | +0.53% | 14,600 | - | +1.71% | - | - |
| 11/21 | 1,905 | 1,905 | 1,885 | 1,895 | -0.52% | 6,200 | - | +1.07% | - | - |
| 11/18 | 1,885 | 1,915 | 1,870 | 1,905 | +0.53% | 16,600 | - | +1.6% | - | - |
| 11/17 | 1,855 | 1,910 | 1,845 | 1,895 | +2.43% | 12,400 | - | +1.01% | - | - |
| 11/16 | 1,870 | 1,885 | 1,845 | 1,850 | -1.07% | 9,000 | - | -1.44% | - | - |
| 11/15 | 1,890 | 1,900 | 1,865 | 1,870 | -2.35% | 9,200 | - | -0.53% | - | - |
| 11/14 | 1,945 | 1,945 | 1,915 | 1,915 | -0.26% | 8,200 | - | +1.81% | - | - |
| 11/11 | 1,895 | 1,925 | 1,885 | 1,920 | +1.32% | 10,600 | - | +2.24% | - | - |
| 11/10 | 1,895 | 1,895 | 1,875 | 1,895 | -2.07% | 11,200 | - | +1.12% | - | - |
| 11/09 | 1,870 | 1,945 | 1,870 | 1,935 | +3.75% | 11,000 | - | +3.37% | - | - |
| 11/08 | 1,880 | 1,895 | 1,865 | 1,865 | -0.8% | 10,000 | - | -0.27% | - | - |
| 11/07 | 1,865 | 1,880 | 1,865 | 1,880 | +0.8% | 6,800 | - | +0.48% | - | - |
| 11/04 | 1,855 | 1,875 | 1,830 | 1,865 | +2.19% | 7,400 | - | -0.59% | - | - |
