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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2012 |
| 03/30 | 1,525 | 1,530 | 1,510 | 1,525 | +0.99% | 38,800 | - | +2.56% | - | - |
| 03/29 | 1,510 | 1,510 | 1,490 | 1,510 | +0.33% | 26,200 | - | +1.41% | - | - |
| 03/28 | 1,515 | 1,515 | 1,495 | 1,505 | 0% | 27,600 | - | +0.94% | - | - |
| 03/27 | 1,500 | 1,515 | 1,495 | 1,505 | +2.38% | 43,400 | - | +0.87% | - | - |
| 03/26 | 1,495 | 1,520 | 1,470 | 1,470 | -2.33% | 23,600 | - | -1.41% | - | - |
| 03/23 | 1,490 | 1,515 | 1,485 | 1,505 | -0.66% | 21,800 | - | +0.87% | - | - |
| 03/22 | 1,485 | 1,515 | 1,465 | 1,515 | +1% | 57,600 | - | +1.75% | - | - |
| 03/21 | 1,520 | 1,525 | 1,500 | 1,500 | -1.32% | 41,400 | - | +1.01% | - | - |
| 03/19 | 1,530 | 1,545 | 1,520 | 1,520 | -0.33% | 67,800 | - | +2.56% | - | - |
| 03/16 | 1,485 | 1,525 | 1,475 | 1,525 | +3.39% | 99,000 | - | +3.04% | - | - |
| 03/15 | 1,460 | 1,490 | 1,460 | 1,475 | +1.03% | 62,600 | - | -0.27% | - | - |
| 03/14 | 1,475 | 1,475 | 1,450 | 1,460 | 0% | 93,800 | - | -1.35% | - | - |
| 03/13 | 1,470 | 1,490 | 1,450 | 1,460 | -0.34% | 58,800 | - | -1.42% | - | - |
| 03/12 | 1,490 | 1,490 | 1,445 | 1,465 | -0.68% | 43,200 | - | -1.08% | - | - |
| 03/09 | 1,490 | 1,490 | 1,450 | 1,475 | 0% | 49,400 | - | -0.47% | - | - |
| 03/08 | 1,500 | 1,500 | 1,470 | 1,475 | -0.34% | 26,600 | - | -0.27% | - | - |
| 03/07 | 1,450 | 1,480 | 1,440 | 1,480 | +1.37% | 28,200 | - | +0.2% | - | - |
| 03/06 | 1,470 | 1,475 | 1,450 | 1,460 | +0.69% | 33,400 | - | -1.08% | - | - |
| 03/05 | 1,425 | 1,470 | 1,425 | 1,450 | +2.11% | 41,600 | - | -2.36% | - | - |
| 03/02 | 1,425 | 1,435 | 1,420 | 1,420 | +0.35% | 19,200 | - | -4.05% | - | - |
| 03/01 | 1,470 | 1,470 | 1,405 | 1,415 | -2.41% | 49,200 | - | -4.07% | - | - |
| 02/29 | 1,525 | 1,535 | 1,450 | 1,450 | -4.29% | 72,400 | - | -1.36% | - | - |
| 02/28 | 1,510 | 1,535 | 1,465 | 1,515 | -0.66% | 78,200 | - | +3.34% | - | - |
| 02/27 | 1,590 | 1,590 | 1,515 | 1,525 | -2.87% | 114,000 | - | +4.38% | - | - |
| 02/24 | 1,570 | 1,590 | 1,560 | 1,570 | +0.32% | 46,600 | - | +8.2% | - | - |
| 02/23 | 1,580 | 1,590 | 1,550 | 1,565 | -0.63% | 92,800 | - | +8.83% | - | - |
| 02/22 | 1,535 | 1,580 | 1,530 | 1,575 | +3.96% | 132,200 | - | +10.68% | - | - |
| 02/21 | 1,530 | 1,530 | 1,480 | 1,515 | +1% | 77,800 | - | +7.52% | - | - |
| 02/20 | 1,525 | 1,545 | 1,495 | 1,500 | +1.01% | 132,000 | - | +7.3% | - | - |
| 02/17 | 1,445 | 1,495 | 1,435 | 1,485 | +4.58% | 92,600 | - | +7.14% | - | - |
| 02/16 | 1,435 | 1,450 | 1,420 | 1,420 | -1.05% | 23,800 | - | +3.2% | - | - |
| 02/15 | 1,435 | 1,450 | 1,425 | 1,435 | +1.06% | 32,200 | - | +4.9% | - | - |
| 02/14 | 1,475 | 1,475 | 1,410 | 1,420 | -3.73% | 43,000 | - | +4.34% | - | - |
| 02/13 | 1,485 | 1,490 | 1,470 | 1,475 | -1.34% | 37,200 | - | +9.1% | - | - |
| 02/10 | 1,500 | 1,505 | 1,480 | 1,495 | 0% | 49,800 | - | +11.57% | - | - |
| 02/09 | 1,485 | 1,495 | 1,465 | 1,495 | +0.67% | 44,000 | - | +12.66% | - | - |
| 02/08 | 1,475 | 1,490 | 1,460 | 1,485 | +1.71% | 70,400 | - | +13.19% | - | - |
| 02/07 | 1,495 | 1,500 | 1,455 | 1,460 | -1.35% | 114,400 | - | +12.57% | - | - |
| 02/06 | 1,440 | 1,490 | 1,435 | 1,480 | +4.96% | 176,400 | - | +15.44% | - | - |
| 02/03 | 1,450 | 1,450 | 1,400 | 1,410 | -1.4% | 64,800 | - | +11.29% | - | - |
| 02/02 | 1,455 | 1,500 | 1,405 | 1,430 | -2.05% | 137,400 | - | +14.13% | - | - |
| 02/01 | 1,555 | 1,595 | 1,440 | 1,460 | -12.84% | 276,800 | - | +17.93% | - | - |
| 01/31 | 1,345 | 1,730 | 1,335 | 1,675 | +25.47% | 294,400 | - | +36.96% | - | - |
| 01/30 | 1,310 | 1,360 | 1,310 | 1,335 | +3.09% | 45,400 | - | +11.34% | - | - |
| 01/27 | 1,295 | 1,340 | 1,295 | 1,295 | +0.39% | 38,800 | - | +8.92% | - | - |
| 01/26 | 1,335 | 1,355 | 1,290 | 1,290 | -4.44% | 13,800 | - | +9.23% | - | - |
| 01/25 | 1,370 | 1,385 | 1,345 | 1,350 | -1.46% | 64,200 | - | +14.99% | - | - |
| 01/24 | 1,295 | 1,380 | 1,295 | 1,370 | +6.2% | 81,400 | - | +17.5% | - | - |
| 01/23 | 1,225 | 1,300 | 1,225 | 1,290 | +4.88% | 35,800 | - | +11.4% | - | - |
| 01/20 | 1,220 | 1,240 | 1,185 | 1,230 | +1.65% | 24,400 | - | +6.59% | - | - |
| 01/19 | 1,225 | 1,245 | 1,205 | 1,210 | -1.22% | 34,800 | - | +5.03% | - | - |
| 01/18 | 1,245 | 1,270 | 1,225 | 1,225 | -0.81% | 49,800 | - | +6.43% | - | - |
| 01/17 | 1,200 | 1,245 | 1,200 | 1,235 | +2.49% | 17,200 | - | +7.48% | - | - |
| 01/16 | 1,230 | 1,235 | 1,195 | 1,205 | -2.03% | 16,200 | - | +5.15% | - | - |
| 01/13 | 1,220 | 1,235 | 1,210 | 1,230 | +0.41% | 19,000 | - | +7.52% | - | - |
| 01/12 | 1,245 | 1,245 | 1,190 | 1,225 | -1.61% | 24,400 | - | +7.27% | - | - |
| 01/11 | 1,220 | 1,245 | 1,220 | 1,245 | +3.32% | 37,200 | - | +9.4% | - | - |
| 01/10 | 1,190 | 1,210 | 1,190 | 1,205 | +2.99% | 22,200 | - | +6.45% | - | - |
| 01/06 | 1,180 | 1,185 | 1,160 | 1,170 | +0.43% | 12,400 | - | +3.82% | - | - |
| 01/05 | 1,130 | 1,175 | 1,130 | 1,165 | +3.1% | 15,600 | - | +3.56% | - | - |
| 01/04 | 1,125 | 1,155 | 1,125 | 1,130 | +3.2% | 14,800 | - | +0.71% | - | - |
| 2011 |
| 12/30 | 1,090 | 1,095 | 1,090 | 1,095 | +0.46% | 3,400 | - | -2.23% | - | - |
| 12/29 | 1,095 | 1,100 | 1,085 | 1,090 | -0.91% | 5,000 | - | -2.59% | - | - |
| 12/28 | 1,060 | 1,135 | 1,060 | 1,100 | +3.77% | 9,400 | - | -1.79% | - | - |
| 12/27 | 1,065 | 1,065 | 1,060 | 1,060 | -1.4% | 3,600 | - | -5.27% | - | - |
| 12/26 | 1,075 | 1,090 | 1,070 | 1,075 | +0.94% | 9,200 | - | -4.1% | - | - |
| 12/22 | 1,115 | 1,115 | 1,060 | 1,065 | -0.93% | 10,800 | - | -5.08% | - | - |
| 12/21 | 1,100 | 1,105 | 1,075 | 1,075 | -1.38% | 11,000 | - | -4.19% | - | - |
| 12/20 | 1,080 | 1,105 | 1,080 | 1,090 | 0% | 10,600 | - | -2.85% | - | - |
| 12/19 | 1,100 | 1,110 | 1,090 | 1,090 | -2.24% | 16,200 | - | -2.77% | - | - |
| 12/16 | 1,140 | 1,145 | 1,105 | 1,115 | -3.04% | 21,200 | - | -0.45% | - | - |
| 12/15 | 1,150 | 1,175 | 1,145 | 1,150 | -2.13% | 19,400 | - | +2.95% | - | - |
| 12/14 | 1,195 | 1,205 | 1,125 | 1,175 | -1.26% | 28,200 | - | +5.48% | - | - |
| 12/13 | 1,190 | 1,210 | 1,185 | 1,190 | 0% | 14,600 | - | +7.21% | - | - |
| 12/12 | 1,195 | 1,210 | 1,190 | 1,190 | +0.85% | 23,600 | - | +7.69% | - | - |
| 12/09 | 1,200 | 1,220 | 1,165 | 1,180 | +0.43% | 33,800 | - | +7.27% | - | - |
| 12/08 | 1,165 | 1,175 | 1,160 | 1,175 | +1.29% | 8,400 | - | +7.4% | - | - |
| 12/07 | 1,155 | 1,165 | 1,150 | 1,160 | +0.43% | 10,400 | - | +6.42% | - | - |
| 12/06 | 1,170 | 1,180 | 1,140 | 1,155 | -1.7% | 10,800 | - | +6.06% | - | - |
| 12/05 | 1,140 | 1,175 | 1,135 | 1,175 | +4.44% | 17,800 | - | +8.1% | - | - |
| 12/02 | 1,125 | 1,125 | 1,110 | 1,125 | +1.35% | 7,400 | - | +3.88% | - | - |
| 12/01 | 1,110 | 1,125 | 1,110 | 1,110 | +2.78% | 13,000 | - | +2.78% | - | - |
| 11/30 | 1,095 | 1,095 | 1,080 | 1,080 | -2.7% | 15,000 | - | +0.19% | - | - |
| 11/29 | 1,100 | 1,110 | 1,090 | 1,110 | +2.3% | 7,800 | - | +3.06% | - | - |
| 11/28 | 1,090 | 1,090 | 1,070 | 1,085 | +0.93% | 3,600 | - | +1.12% | - | - |
| 11/25 | 1,085 | 1,085 | 1,055 | 1,075 | -0.92% | 13,800 | - | +0.37% | - | - |
| 11/24 | 1,105 | 1,105 | 1,060 | 1,085 | -2.25% | 10,200 | - | +1.4% | - | - |
| 11/22 | 1,075 | 1,115 | 1,075 | 1,110 | +2.3% | 11,200 | - | +3.74% | - | - |
| 11/21 | 1,100 | 1,100 | 1,075 | 1,085 | -0.46% | 6,400 | - | +1.5% | - | - |
| 11/18 | 1,090 | 1,095 | 1,080 | 1,090 | -0.91% | 8,600 | - | +2.06% | - | - |
| 11/17 | 1,075 | 1,100 | 1,055 | 1,100 | +3.29% | 11,000 | - | +3% | - | - |
| 11/16 | 1,085 | 1,085 | 1,065 | 1,065 | -1.84% | 4,800 | - | -0.19% | - | - |
| 11/15 | 1,070 | 1,085 | 1,045 | 1,085 | +1.4% | 12,000 | - | +1.69% | - | - |
| 11/14 | 1,055 | 1,070 | 1,055 | 1,070 | +1.42% | 5,600 | - | +0.56% | - | - |
| 11/11 | 1,055 | 1,060 | 1,040 | 1,055 | +0.96% | 7,400 | - | -0.66% | - | - |
| 11/10 | 1,050 | 1,070 | 1,035 | 1,045 | -3.69% | 14,200 | - | -1.32% | - | - |
| 11/09 | 1,060 | 1,085 | 1,060 | 1,085 | +2.36% | 6,400 | - | +2.46% | - | - |
| 11/08 | 1,065 | 1,085 | 1,060 | 1,060 | -1.85% | 4,000 | - | +0.28% | - | - |
| 11/07 | 1,060 | 1,080 | 1,050 | 1,080 | +3.35% | 4,000 | - | +1.98% | - | - |
| 11/04 | 1,055 | 1,100 | 1,045 | 1,045 | -0.48% | 10,000 | - | -1.51% | - | - |
