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 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 1,350 | 1,360 | 1,330 | 1,340 | -0.74% | 1,408,500 | - | -2.12% | - | - |
| 03/29 | 1,360 | 1,370 | 1,340 | 1,350 | -2.17% | 908,100 | - | -1.6% | - | - |
| 03/28 | 1,370 | 1,390 | 1,350 | 1,380 | 0% | 2,237,400 | - | +0.44% | - | - |
| 03/27 | 1,370 | 1,400 | 1,360 | 1,380 | +2.99% | 2,243,800 | - | +0.36% | - | - |
| 03/26 | 1,360 | 1,370 | 1,330 | 1,340 | -0.74% | 1,007,100 | - | -2.62% | - | - |
| 03/23 | 1,360 | 1,360 | 1,330 | 1,350 | -2.17% | 884,800 | - | -1.96% | - | - |
| 03/22 | 1,400 | 1,410 | 1,360 | 1,380 | -2.13% | 1,773,200 | - | +0.36% | - | - |
| 03/21 | 1,420 | 1,430 | 1,400 | 1,410 | -1.4% | 1,040,300 | - | +2.69% | - | - |
| 03/19 | 1,430 | 1,450 | 1,420 | 1,430 | +0.7% | 1,520,700 | - | +4.53% | - | - |
| 03/16 | 1,400 | 1,420 | 1,380 | 1,420 | +1.43% | 1,522,900 | - | +4.26% | - | - |
| 03/15 | 1,410 | 1,420 | 1,380 | 1,400 | +0.72% | 1,508,900 | - | +3.24% | - | - |
| 03/14 | 1,390 | 1,410 | 1,390 | 1,390 | +2.96% | 1,689,300 | - | +2.81% | - | - |
| 03/13 | 1,350 | 1,380 | 1,340 | 1,350 | +0.75% | 1,374,800 | - | +0.15% | - | - |
| 03/12 | 1,360 | 1,390 | 1,330 | 1,340 | +0.75% | 2,257,400 | - | -0.22% | - | - |
| 03/09 | 1,320 | 1,370 | 1,310 | 1,330 | +2.31% | 2,748,400 | - | -0.6% | - | - |
| 03/08 | 1,300 | 1,320 | 1,290 | 1,300 | +0.78% | 1,580,400 | - | -2.48% | - | - |
| 03/07 | 1,260 | 1,290 | 1,250 | 1,290 | +1.57% | 1,634,200 | - | -3.01% | - | - |
| 03/06 | 1,300 | 1,310 | 1,260 | 1,270 | -3.79% | 2,243,200 | - | -4.3% | - | - |
| 03/05 | 1,370 | 1,370 | 1,320 | 1,320 | -3.65% | 954,400 | - | -0.45% | - | - |
| 03/02 | 1,370 | 1,380 | 1,350 | 1,370 | +1.48% | 1,325,900 | - | +3.4% | - | - |
| 03/01 | 1,410 | 1,410 | 1,330 | 1,350 | -4.26% | 2,258,000 | - | +2.12% | - | - |
| 02/29 | 1,450 | 1,470 | 1,400 | 1,410 | -1.4% | 1,485,000 | - | +6.82% | - | - |
| 02/28 | 1,430 | 1,440 | 1,400 | 1,430 | -1.38% | 1,517,800 | - | +8.66% | - | - |
| 02/27 | 1,480 | 1,490 | 1,440 | 1,450 | +0.69% | 1,729,100 | - | +10.69% | - | - |
| 02/24 | 1,410 | 1,450 | 1,410 | 1,440 | +2.13% | 2,551,500 | - | +10.26% | - | - |
| 02/23 | 1,420 | 1,430 | 1,390 | 1,410 | 0% | 1,989,500 | - | +8.46% | - | - |
| 02/22 | 1,410 | 1,410 | 1,390 | 1,410 | +0.71% | 881,900 | - | +9.05% | - | - |
| 02/21 | 1,410 | 1,420 | 1,380 | 1,400 | -1.41% | 1,566,000 | - | +8.86% | - | - |
| 02/20 | 1,450 | 1,450 | 1,410 | 1,420 | +5.19% | 1,989,400 | - | +11.11% | - | - |
| 02/17 | 1,340 | 1,380 | 1,330 | 1,350 | +3.05% | 1,736,900 | - | +6.38% | - | - |
| 02/16 | 1,310 | 1,350 | 1,300 | 1,310 | -0.76% | 1,910,700 | - | +3.64% | - | - |
| 02/15 | 1,290 | 1,330 | 1,290 | 1,320 | +3.13% | 1,502,500 | - | +4.85% | - | - |
| 02/14 | 1,280 | 1,300 | 1,260 | 1,280 | -0.78% | 1,280,400 | - | +2.07% | - | - |
| 02/13 | 1,270 | 1,300 | 1,270 | 1,290 | +0.78% | 1,356,700 | - | +3.2% | - | - |
| 02/10 | 1,280 | 1,290 | 1,270 | 1,280 | 0% | 783,200 | - | +2.73% | - | - |
| 02/09 | 1,290 | 1,310 | 1,270 | 1,280 | -1.54% | 1,584,600 | - | +2.98% | - | - |
| 02/08 | 1,240 | 1,300 | 1,240 | 1,300 | +5.69% | 2,715,400 | - | +4.75% | - | - |
| 02/07 | 1,210 | 1,240 | 1,210 | 1,230 | +0.82% | 1,266,200 | - | -0.57% | - | - |
| 02/06 | 1,210 | 1,220 | 1,200 | 1,220 | +2.52% | 997,000 | - | -1.13% | - | - |
| 02/03 | 1,200 | 1,210 | 1,180 | 1,190 | -2.46% | 803,700 | - | -3.41% | - | - |
| 02/02 | 1,230 | 1,260 | 1,210 | 1,220 | -0.81% | 921,100 | - | -0.97% | - | - |
| 02/01 | 1,250 | 1,260 | 1,210 | 1,230 | -1.6% | 1,134,600 | - | -0.08% | - | - |
| 01/31 | 1,280 | 1,300 | 1,240 | 1,250 | -3.1% | 966,300 | - | +1.71% | - | - |
| 01/30 | 1,290 | 1,300 | 1,280 | 1,290 | +0.78% | 536,300 | - | +5.05% | - | - |
| 01/27 | 1,310 | 1,320 | 1,280 | 1,280 | -2.29% | 903,000 | - | +4.58% | - | - |
| 01/26 | 1,320 | 1,340 | 1,300 | 1,310 | +0.77% | 1,204,600 | - | +7.38% | - | - |
| 01/25 | 1,300 | 1,310 | 1,290 | 1,300 | 0% | 872,700 | - | +6.91% | - | - |
| 01/24 | 1,330 | 1,330 | 1,290 | 1,300 | -2.26% | 615,000 | - | +7.17% | - | - |
| 01/23 | 1,300 | 1,330 | 1,290 | 1,330 | +1.53% | 845,300 | - | +9.56% | - | - |
| 01/20 | 1,260 | 1,310 | 1,260 | 1,310 | +6.5% | 1,719,600 | - | +8.09% | - | - |
| 01/19 | 1,230 | 1,250 | 1,220 | 1,230 | 0% | 621,900 | - | +1.4% | - | - |
| 01/18 | 1,200 | 1,230 | 1,170 | 1,230 | +2.5% | 1,114,900 | - | +1.23% | - | - |
| 01/17 | 1,200 | 1,210 | 1,180 | 1,200 | 0% | 642,400 | - | -1.48% | - | - |
| 01/16 | 1,210 | 1,210 | 1,180 | 1,200 | -1.64% | 366,300 | - | -1.96% | - | - |
| 01/13 | 1,190 | 1,220 | 1,190 | 1,220 | +3.39% | 785,700 | - | -0.57% | - | - |
| 01/12 | 1,190 | 1,190 | 1,170 | 1,180 | -0.84% | 299,100 | - | -4.14% | - | - |
| 01/11 | 1,180 | 1,200 | 1,180 | 1,190 | +0.85% | 287,700 | - | -3.64% | - | - |
| 01/10 | 1,190 | 1,190 | 1,170 | 1,180 | -0.84% | 411,000 | - | -4.76% | - | - |
| 01/06 | 1,220 | 1,230 | 1,170 | 1,190 | -2.46% | 777,200 | - | -4.03% | - | - |
| 01/05 | 1,220 | 1,220 | 1,210 | 1,220 | -0.81% | 257,900 | - | -1.61% | - | - |
| 01/04 | 1,210 | 1,230 | 1,200 | 1,230 | +3.36% | 479,000 | - | -0.49% | - | - |
| 2011 |
| 12/30 | 1,170 | 1,190 | 1,170 | 1,190 | +1.71% | 410,200 | - | -3.33% | - | - |
| 12/29 | 1,160 | 1,170 | 1,150 | 1,170 | 0% | 306,500 | - | -4.65% | - | - |
| 12/28 | 1,170 | 1,190 | 1,170 | 1,170 | -0.85% | 418,900 | - | -4.57% | - | - |
| 12/27 | 1,180 | 1,180 | 1,170 | 1,180 | -0.84% | 266,300 | - | -3.59% | - | - |
| 12/26 | 1,200 | 1,210 | 1,190 | 1,190 | +0.85% | 703,600 | - | -2.7% | - | - |
| 12/22 | 1,200 | 1,200 | 1,170 | 1,180 | -3.28% | 680,900 | - | -3.44% | - | - |
| 12/21 | 1,220 | 1,220 | 1,210 | 1,220 | +2.52% | 393,000 | - | -0.16% | - | - |
| 12/20 | 1,170 | 1,200 | 1,160 | 1,190 | +0.85% | 440,900 | - | -2.54% | - | - |
| 12/19 | 1,200 | 1,200 | 1,160 | 1,180 | -3.28% | 1,008,200 | - | -3.44% | - | - |
| 12/16 | 1,240 | 1,250 | 1,210 | 1,220 | -0.81% | 764,100 | - | -0.25% | - | - |
| 12/15 | 1,290 | 1,300 | 1,230 | 1,230 | -6.11% | 2,065,400 | - | +0.57% | - | - |
| 12/14 | 1,300 | 1,320 | 1,290 | 1,310 | +0.77% | 731,300 | - | +6.94% | - | - |
| 12/13 | 1,300 | 1,320 | 1,290 | 1,300 | -2.26% | 1,094,600 | - | +6.38% | - | - |
| 12/12 | 1,320 | 1,330 | 1,310 | 1,330 | +3.91% | 856,100 | - | +8.93% | - | - |
| 12/09 | 1,280 | 1,290 | 1,270 | 1,280 | -2.29% | 1,424,700 | - | +4.92% | - | - |
| 12/08 | 1,320 | 1,330 | 1,300 | 1,310 | -1.5% | 748,500 | - | +7.47% | - | - |
| 12/07 | 1,290 | 1,330 | 1,270 | 1,330 | +3.91% | 1,595,700 | - | +9.11% | - | - |
| 12/06 | 1,320 | 1,330 | 1,270 | 1,280 | -3.03% | 867,300 | - | +5% | - | - |
| 12/05 | 1,300 | 1,320 | 1,280 | 1,320 | +2.33% | 896,100 | - | +8.02% | - | - |
| 12/02 | 1,290 | 1,320 | 1,260 | 1,290 | 0% | 1,642,300 | - | +5.65% | - | - |
| 12/01 | 1,240 | 1,310 | 1,240 | 1,290 | +7.5% | 1,895,400 | - | +5.74% | - | - |
| 11/30 | 1,180 | 1,200 | 1,170 | 1,200 | +1.69% | 973,900 | - | -1.64% | - | - |
| 11/29 | 1,160 | 1,190 | 1,150 | 1,180 | +3.51% | 814,900 | - | -3.59% | - | - |
| 11/28 | 1,130 | 1,160 | 1,130 | 1,140 | +3.64% | 822,900 | - | -7.17% | - | - |
| 11/25 | 1,090 | 1,120 | 1,080 | 1,100 | +0.92% | 969,800 | - | -10.86% | - | - |
| 11/24 | 1,110 | 1,120 | 1,080 | 1,090 | -4.39% | 931,400 | - | -12.38% | - | - |
| 11/22 | 1,100 | 1,150 | 1,100 | 1,140 | +1.79% | 803,100 | - | -9.02% | - | - |
| 11/21 | 1,140 | 1,150 | 1,110 | 1,120 | -2.61% | 540,600 | - | -11.25% | - | - |
| 11/18 | 1,150 | 1,150 | 1,140 | 1,150 | -1.71% | 443,100 | - | -9.45% | - | - |
| 11/17 | 1,160 | 1,190 | 1,150 | 1,170 | 0% | 1,316,100 | - | -8.52% | - | - |
| 11/16 | 1,180 | 1,200 | 1,170 | 1,170 | -3.31% | 662,700 | - | -9.02% | - | - |
| 11/15 | 1,200 | 1,210 | 1,190 | 1,210 | -0.82% | 351,700 | - | -6.27% | - | - |
| 11/14 | 1,220 | 1,240 | 1,210 | 1,220 | +1.67% | 557,200 | - | -5.65% | - | - |
| 11/11 | 1,210 | 1,230 | 1,190 | 1,200 | -0.83% | 581,600 | - | -7.26% | - | - |
| 11/10 | 1,230 | 1,240 | 1,210 | 1,210 | -5.47% | 818,600 | - | -6.49% | - | - |
| 11/09 | 1,250 | 1,280 | 1,240 | 1,280 | +3.23% | 590,400 | - | -1.16% | - | - |
| 11/08 | 1,280 | 1,280 | 1,230 | 1,240 | -3.13% | 866,400 | - | -4.25% | - | - |
| 11/07 | 1,290 | 1,290 | 1,270 | 1,280 | -0.78% | 359,000 | - | -1.39% | - | - |
| 11/04 | 1,280 | 1,290 | 1,260 | 1,290 | +2.38% | 888,800 | - | -0.62% | - | - |
