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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2012 |
| 03/30 | 1,595 | 1,595 | 1,575 | 1,585 | +0.32% | 4,000 | - | -0.19% | - | - |
| 03/29 | 1,600 | 1,600 | 1,570 | 1,580 | -1.25% | 11,600 | - | -0.44% | - | - |
| 03/28 | 1,560 | 1,605 | 1,560 | 1,600 | -1.23% | 8,800 | - | +0.88% | - | - |
| 03/27 | 1,615 | 1,620 | 1,595 | 1,620 | +1.57% | 15,800 | - | +2.4% | - | - |
| 03/26 | 1,600 | 1,605 | 1,585 | 1,595 | 0% | 9,000 | - | +1.14% | - | - |
| 03/23 | 1,600 | 1,605 | 1,590 | 1,595 | -0.62% | 10,800 | - | +1.4% | - | - |
| 03/22 | 1,615 | 1,620 | 1,605 | 1,605 | +0.31% | 6,000 | - | +2.29% | - | - |
| 03/21 | 1,600 | 1,620 | 1,600 | 1,600 | 0% | 12,800 | - | +2.24% | - | - |
| 03/19 | 1,600 | 1,615 | 1,590 | 1,600 | -1.23% | 18,000 | - | +2.5% | - | - |
| 03/16 | 1,605 | 1,635 | 1,600 | 1,620 | +0.93% | 9,600 | - | +4.11% | - | - |
| 03/15 | 1,600 | 1,610 | 1,600 | 1,605 | +0.31% | 9,000 | - | +3.48% | - | - |
| 03/14 | 1,605 | 1,615 | 1,570 | 1,600 | +1.91% | 18,400 | - | +3.49% | - | - |
| 03/13 | 1,595 | 1,605 | 1,570 | 1,570 | -0.63% | 11,200 | - | +1.82% | - | - |
| 03/12 | 1,610 | 1,610 | 1,580 | 1,580 | -1.56% | 11,800 | - | +2.66% | - | - |
| 03/09 | 1,635 | 1,635 | 1,600 | 1,605 | +0.31% | 32,200 | - | +4.56% | - | - |
| 03/08 | 1,585 | 1,610 | 1,585 | 1,600 | +0.31% | 10,400 | - | +4.58% | - | - |
| 03/07 | 1,575 | 1,595 | 1,565 | 1,595 | +1.27% | 9,000 | - | +4.52% | - | - |
| 03/06 | 1,580 | 1,590 | 1,565 | 1,575 | 0% | 8,800 | - | +3.48% | - | - |
| 03/05 | 1,590 | 1,600 | 1,575 | 1,575 | -0.94% | 11,400 | - | +3.75% | - | - |
| 03/02 | 1,585 | 1,595 | 1,575 | 1,590 | +1.6% | 13,400 | - | +5.09% | - | - |
| 03/01 | 1,570 | 1,585 | 1,560 | 1,565 | -0.32% | 13,800 | - | +3.78% | - | - |
| 02/29 | 1,585 | 1,595 | 1,560 | 1,570 | +0.32% | 18,400 | - | +4.32% | - | - |
| 02/28 | 1,545 | 1,575 | 1,545 | 1,565 | +1.29% | 19,000 | - | +4.26% | - | - |
| 02/27 | 1,560 | 1,560 | 1,530 | 1,545 | -0.64% | 6,600 | - | +3.21% | - | - |
| 02/24 | 1,565 | 1,575 | 1,550 | 1,555 | -0.64% | 8,600 | - | +4.08% | - | - |
| 02/23 | 1,560 | 1,575 | 1,545 | 1,565 | +0.97% | 10,600 | - | +4.96% | - | - |
| 02/22 | 1,520 | 1,550 | 1,520 | 1,550 | +2.99% | 14,800 | - | +4.24% | - | - |
| 02/21 | 1,500 | 1,520 | 1,500 | 1,505 | +0.67% | 5,600 | - | +1.42% | - | - |
| 02/20 | 1,505 | 1,505 | 1,495 | 1,495 | 0% | 10,200 | - | +0.81% | - | - |
| 02/17 | 1,500 | 1,500 | 1,490 | 1,495 | 0% | 6,000 | - | +0.95% | - | - |
| 02/16 | 1,495 | 1,500 | 1,485 | 1,495 | -0.33% | 6,800 | - | +0.95% | - | - |
| 02/15 | 1,495 | 1,500 | 1,490 | 1,500 | +0.33% | 12,400 | - | +1.35% | - | - |
| 02/14 | 1,490 | 1,500 | 1,480 | 1,495 | +0.34% | 6,200 | - | +1.01% | - | - |
| 02/13 | 1,490 | 1,495 | 1,480 | 1,490 | 0% | 5,200 | - | +0.54% | - | - |
| 02/10 | 1,495 | 1,495 | 1,480 | 1,490 | 0% | 4,600 | - | +0.47% | - | - |
| 02/09 | 1,500 | 1,500 | 1,485 | 1,490 | -0.67% | 4,000 | - | +0.4% | - | - |
| 02/08 | 1,485 | 1,500 | 1,480 | 1,500 | +1.01% | 7,400 | - | +1.08% | - | - |
| 02/07 | 1,480 | 1,495 | 1,475 | 1,485 | +0.68% | 8,800 | - | +0.13% | - | - |
| 02/06 | 1,500 | 1,500 | 1,475 | 1,475 | -0.67% | 5,400 | - | -0.41% | - | - |
| 02/03 | 1,500 | 1,500 | 1,485 | 1,485 | -1.33% | 2,800 | - | +0.41% | - | - |
| 02/02 | 1,500 | 1,505 | 1,460 | 1,505 | +1.69% | 5,800 | - | +1.9% | - | - |
| 02/01 | 1,485 | 1,490 | 1,475 | 1,480 | 0% | 8,000 | - | +0.27% | - | - |
| 01/31 | 1,475 | 1,480 | 1,470 | 1,480 | +1.02% | 5,000 | - | +0.2% | - | - |
| 01/30 | 1,480 | 1,485 | 1,445 | 1,465 | 0% | 5,800 | - | -0.81% | - | - |
| 01/27 | 1,470 | 1,470 | 1,460 | 1,465 | -0.34% | 5,400 | - | -0.95% | - | - |
| 01/26 | 1,465 | 1,470 | 1,460 | 1,470 | -0.34% | 4,200 | - | -0.68% | - | - |
| 01/25 | 1,470 | 1,475 | 1,455 | 1,475 | +1.03% | 5,000 | - | -0.41% | - | - |
| 01/24 | 1,490 | 1,490 | 1,460 | 1,460 | -1.02% | 4,000 | - | -1.62% | - | - |
| 01/23 | 1,485 | 1,485 | 1,465 | 1,475 | -0.34% | 8,600 | - | -1.01% | - | - |
| 01/20 | 1,470 | 1,490 | 1,450 | 1,480 | +1.02% | 12,400 | - | -1.14% | - | - |
| 01/19 | 1,480 | 1,480 | 1,465 | 1,465 | -0.68% | 6,000 | - | -2.4% | - | - |
| 01/18 | 1,480 | 1,480 | 1,470 | 1,475 | 0% | 5,400 | - | -2.12% | - | - |
| 01/17 | 1,470 | 1,475 | 1,470 | 1,475 | +0.68% | 3,800 | - | -2.51% | - | - |
| 01/16 | 1,490 | 1,490 | 1,465 | 1,465 | -1.68% | 13,000 | - | -3.62% | - | - |
| 01/13 | 1,465 | 1,500 | 1,465 | 1,490 | +2.05% | 15,800 | - | -2.42% | - | - |
| 01/12 | 1,510 | 1,510 | 1,455 | 1,460 | -3.31% | 10,600 | - | -4.76% | - | - |
| 01/11 | 1,530 | 1,530 | 1,510 | 1,510 | -1.31% | 6,200 | - | -2.01% | - | - |
| 01/10 | 1,530 | 1,550 | 1,525 | 1,530 | +0.33% | 11,600 | - | -1.1% | - | - |
| 01/06 | 1,510 | 1,525 | 1,510 | 1,525 | +0.99% | 12,400 | - | -1.68% | - | - |
| 01/05 | 1,505 | 1,520 | 1,505 | 1,510 | +0.33% | 7,800 | - | -2.96% | - | - |
| 01/04 | 1,510 | 1,515 | 1,495 | 1,505 | +2.03% | 21,400 | - | -3.59% | - | - |
| 2011 |
| 12/30 | 1,465 | 1,475 | 1,440 | 1,475 | +3.15% | 5,200 | - | -5.75% | - | - |
| 12/29 | 1,425 | 1,430 | 1,425 | 1,430 | +0.35% | 4,400 | - | -8.98% | - | - |
| 12/28 | 1,435 | 1,435 | 1,425 | 1,425 | -1.04% | 4,200 | - | -9.75% | - | - |
| 12/27 | 1,460 | 1,460 | 1,435 | 1,440 | -2.04% | 6,000 | - | -9.32% | - | - |
| 12/26 | 1,495 | 1,495 | 1,470 | 1,470 | -1.67% | 7,800 | - | -7.84% | - | - |
| 12/22 | 1,505 | 1,525 | 1,485 | 1,495 | -0.33% | 12,000 | - | -6.68% | - | - |
| 12/21 | 1,510 | 1,510 | 1,500 | 1,500 | +0.33% | 6,400 | - | -6.77% | - | - |
| 12/20 | 1,490 | 1,495 | 1,490 | 1,495 | +0.34% | 8,200 | - | -7.37% | - | - |
| 12/19 | 1,530 | 1,530 | 1,490 | 1,490 | -0.67% | 16,400 | - | -8.08% | - | - |
| 12/16 | 1,540 | 1,545 | 1,500 | 1,500 | -3.23% | 13,400 | - | -7.81% | - | - |
| 12/15 | 1,595 | 1,595 | 1,550 | 1,550 | -4.32% | 12,200 | - | -5.02% | - | - |
| 12/14 | 1,645 | 1,645 | 1,600 | 1,620 | -1.52% | 14,600 | - | -0.98% | - | - |
| 12/13 | 1,650 | 1,650 | 1,630 | 1,645 | +3.79% | 19,000 | - | +0.49% | - | - |
| 12/12 | 1,610 | 1,610 | 1,580 | 1,585 | -1.55% | 5,600 | - | -3.12% | - | - |
| 12/09 | 1,605 | 1,610 | 1,600 | 1,610 | -1.23% | 24,600 | - | -1.59% | - | - |
| 12/08 | 1,640 | 1,650 | 1,620 | 1,630 | -1.21% | 8,000 | - | -0.24% | - | - |
| 12/07 | 1,650 | 1,650 | 1,640 | 1,650 | +0.61% | 9,200 | - | +0.98% | - | - |
| 12/06 | 1,645 | 1,650 | 1,640 | 1,640 | -0.3% | 9,000 | - | +0.43% | - | - |
| 12/05 | 1,650 | 1,655 | 1,645 | 1,645 | -0.3% | 7,800 | - | +0.8% | - | - |
| 12/02 | 1,665 | 1,665 | 1,625 | 1,650 | 0% | 14,200 | - | +1.16% | - | - |
| 12/01 | 1,665 | 1,670 | 1,650 | 1,650 | +0.3% | 12,800 | - | +1.23% | - | - |
| 11/30 | 1,645 | 1,650 | 1,630 | 1,645 | 0% | 12,800 | - | +0.92% | - | - |
| 11/29 | 1,630 | 1,645 | 1,605 | 1,645 | +0.61% | 11,400 | - | +0.86% | - | - |
| 11/28 | 1,595 | 1,635 | 1,595 | 1,635 | +2.51% | 11,800 | - | +0.31% | - | - |
| 11/25 | 1,625 | 1,625 | 1,595 | 1,595 | -1.85% | 8,200 | - | -2.15% | - | - |
| 11/24 | 1,635 | 1,640 | 1,625 | 1,625 | -1.52% | 9,400 | - | -0.43% | - | - |
| 11/22 | 1,625 | 1,650 | 1,625 | 1,650 | +0.61% | 8,400 | - | +1.04% | - | - |
| 11/21 | 1,625 | 1,640 | 1,625 | 1,640 | +0.92% | 4,800 | - | +0.43% | - | - |
| 11/18 | 1,645 | 1,645 | 1,625 | 1,625 | -1.22% | 9,000 | - | -0.49% | - | - |
| 11/17 | 1,640 | 1,655 | 1,640 | 1,645 | -0.3% | 8,800 | - | +0.67% | - | - |
| 11/16 | 1,645 | 1,655 | 1,645 | 1,650 | +0.3% | 5,200 | - | +0.98% | - | - |
| 11/15 | 1,645 | 1,650 | 1,640 | 1,645 | -0.9% | 8,000 | - | +0.67% | - | - |
| 11/14 | 1,650 | 1,660 | 1,650 | 1,660 | +0.61% | 7,800 | - | +1.59% | - | - |
| 11/11 | 1,625 | 1,650 | 1,625 | 1,650 | +1.54% | 6,600 | - | +0.98% | - | - |
| 11/10 | 1,650 | 1,650 | 1,615 | 1,625 | -1.52% | 9,400 | - | -0.37% | - | - |
| 11/09 | 1,635 | 1,650 | 1,630 | 1,650 | +1.54% | 7,200 | - | +1.16% | - | - |
| 11/08 | 1,620 | 1,630 | 1,620 | 1,625 | +0.31% | 5,200 | - | -0.31% | - | - |
| 11/07 | 1,590 | 1,620 | 1,590 | 1,620 | +1.89% | 4,600 | - | -0.67% | - | - |
| 11/04 | 1,575 | 1,590 | 1,575 | 1,590 | +0.95% | 4,200 | - | -2.69% | - | - |
