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 10→1 |
| 2012 |
| 03/30 | 2,040 | 2,060 | 2,010 | 2,060 | +1.48% | 6,100 | - | +5.53% | - | - |
| 03/29 | 2,000 | 2,050 | 1,950 | 2,030 | +2.01% | 19,500 | - | +4.42% | - | - |
| 03/28 | 1,950 | 1,990 | 1,950 | 1,990 | -0.5% | 5,800 | - | +2.63% | - | - |
| 03/27 | 2,010 | 2,030 | 1,980 | 2,000 | +1.01% | 12,700 | - | +3.52% | - | - |
| 03/26 | 1,980 | 2,010 | 1,970 | 1,980 | -3.88% | 37,900 | - | +2.86% | - | - |
| 03/23 | 2,060 | 2,080 | 2,050 | 2,060 | -0.48% | 11,600 | - | +7.35% | - | - |
| 03/22 | 2,090 | 2,090 | 2,070 | 2,070 | -0.48% | 7,800 | - | +8.32% | - | - |
| 03/21 | 2,120 | 2,140 | 2,080 | 2,080 | -1.89% | 16,800 | - | +9.3% | - | - |
| 03/19 | 2,100 | 2,120 | 2,070 | 2,120 | 0% | 30,400 | - | +11.87% | - | - |
| 03/16 | 2,150 | 2,150 | 2,110 | 2,120 | -1.4% | 43,600 | - | +12.47% | - | - |
| 03/15 | 2,160 | 2,220 | 2,100 | 2,150 | +7.5% | 228,200 | - | +14.67% | - | - |
| 03/14 | 1,920 | 2,060 | 1,920 | 2,000 | +5.82% | 52,700 | - | +7.24% | - | - |
| 03/13 | 1,920 | 1,920 | 1,890 | 1,890 | -1.56% | 10,000 | - | +1.5% | - | - |
| 03/12 | 1,950 | 1,950 | 1,900 | 1,920 | 0% | 10,800 | - | +3.06% | - | - |
| 03/09 | 1,900 | 1,920 | 1,880 | 1,920 | +1.59% | 15,900 | - | +3% | - | - |
| 03/08 | 1,910 | 1,920 | 1,890 | 1,890 | 0% | 6,000 | - | +1.56% | - | - |
| 03/07 | 1,810 | 1,940 | 1,810 | 1,890 | +5% | 32,000 | - | +1.56% | - | - |
| 03/06 | 1,830 | 1,830 | 1,800 | 1,800 | -1.1% | 4,400 | - | -3.28% | - | - |
| 03/05 | 1,800 | 1,840 | 1,800 | 1,820 | 0% | 5,200 | - | -2.15% | - | - |
| 03/02 | 1,780 | 1,820 | 1,780 | 1,820 | +4% | 7,000 | - | -2.05% | - | - |
| 03/01 | 1,850 | 1,850 | 1,750 | 1,750 | -3.85% | 10,800 | - | -5.76% | - | - |
| 02/29 | 1,840 | 1,840 | 1,810 | 1,820 | -1.09% | 9,700 | - | -2.05% | - | - |
| 02/28 | 1,870 | 1,870 | 1,820 | 1,840 | -2.13% | 7,500 | - | -0.97% | - | - |
| 02/27 | 1,900 | 1,900 | 1,860 | 1,880 | -0.53% | 6,000 | - | +1.29% | - | - |
| 02/24 | 1,930 | 1,930 | 1,870 | 1,890 | +0.53% | 9,000 | - | +1.89% | - | - |
| 02/23 | 1,910 | 1,910 | 1,870 | 1,880 | -1.05% | 2,800 | - | +1.4% | - | - |
| 02/22 | 1,850 | 1,900 | 1,830 | 1,900 | +4.4% | 8,700 | - | +2.54% | - | - |
| 02/21 | 1,810 | 1,830 | 1,800 | 1,820 | 0% | 7,900 | - | -1.62% | - | - |
| 02/20 | 1,840 | 1,860 | 1,820 | 1,820 | -0.55% | 3,500 | - | -1.78% | - | - |
| 02/17 | 1,860 | 1,860 | 1,820 | 1,830 | -1.08% | 6,200 | - | -1.19% | - | - |
| 02/16 | 1,880 | 1,880 | 1,850 | 1,850 | -1.6% | 4,300 | - | +0.05% | - | - |
| 02/15 | 1,890 | 1,890 | 1,850 | 1,880 | 0% | 6,100 | - | +1.95% | - | - |
| 02/14 | 1,900 | 1,900 | 1,850 | 1,880 | +0.53% | 19,900 | - | +2.23% | - | - |
| 02/13 | 1,840 | 1,900 | 1,840 | 1,870 | 0% | 13,800 | - | +2.07% | - | - |
| 02/10 | 1,930 | 1,930 | 1,850 | 1,870 | -1.06% | 10,500 | - | +2.63% | - | - |
| 02/09 | 1,930 | 1,940 | 1,890 | 1,890 | -2.07% | 7,000 | - | +4.36% | - | - |
| 02/08 | 1,940 | 1,940 | 1,910 | 1,930 | +1.05% | 5,900 | - | +7.46% | - | - |
| 02/07 | 1,950 | 1,950 | 1,900 | 1,910 | -1.55% | 14,000 | - | +7.36% | - | - |
| 02/06 | 1,890 | 1,950 | 1,870 | 1,940 | +4.3% | 21,200 | - | +9.98% | - | - |
| 02/03 | 1,860 | 1,880 | 1,840 | 1,860 | -1.06% | 8,900 | - | +6.53% | - | - |
| 02/02 | 1,930 | 1,930 | 1,870 | 1,880 | -0.53% | 10,600 | - | +8.55% | - | - |
| 02/01 | 1,920 | 2,000 | 1,860 | 1,890 | +6.78% | 87,700 | - | +10.14% | - | - |
| 01/31 | 1,790 | 1,800 | 1,770 | 1,770 | -1.12% | 2,800 | - | +4.06% | - | - |
| 01/30 | 1,810 | 1,810 | 1,790 | 1,790 | 0% | 1,400 | - | +5.73% | - | - |
| 01/27 | 1,780 | 1,820 | 1,780 | 1,790 | +0.56% | 4,300 | - | +6.42% | - | - |
| 01/26 | 1,810 | 1,820 | 1,780 | 1,780 | -1.66% | 5,500 | - | +6.59% | - | - |
| 01/25 | 1,800 | 1,820 | 1,790 | 1,810 | +0.56% | 4,600 | - | +9.04% | - | - |
| 01/24 | 1,840 | 1,840 | 1,780 | 1,800 | -2.17% | 12,200 | - | +9.16% | - | - |
| 01/23 | 1,860 | 1,870 | 1,810 | 1,840 | -1.08% | 15,100 | - | +12.2% | - | - |
| 01/20 | 1,860 | 1,900 | 1,830 | 1,860 | 0% | 24,600 | - | +14.11% | - | - |
| 01/19 | 1,880 | 1,880 | 1,830 | 1,860 | +2.2% | 11,700 | - | +14.96% | - | - |
| 01/18 | 1,900 | 1,900 | 1,820 | 1,820 | -4.21% | 21,000 | - | +13.33% | - | - |
| 01/17 | 1,820 | 1,910 | 1,810 | 1,900 | +6.15% | 58,600 | - | +18.9% | - | - |
| 01/16 | 1,780 | 1,810 | 1,720 | 1,790 | +1.7% | 24,100 | - | +12.86% | - | - |
| 01/13 | 1,730 | 1,860 | 1,730 | 1,760 | +1.73% | 36,700 | - | +11.53% | - | - |
| 01/12 | 1,750 | 1,770 | 1,710 | 1,730 | -1.7% | 16,400 | - | +10.05% | - | - |
| 01/11 | 1,740 | 1,790 | 1,690 | 1,760 | +2.92% | 33,300 | - | +12.32% | - | - |
| 01/10 | 1,620 | 1,760 | 1,600 | 1,710 | +6.21% | 40,600 | - | +9.55% | - | - |
| 01/06 | 1,600 | 1,610 | 1,570 | 1,610 | +0.63% | 9,800 | - | +3.47% | - | - |
| 01/05 | 1,510 | 1,650 | 1,500 | 1,600 | +5.96% | 35,900 | - | +2.89% | - | - |
| 01/04 | 1,530 | 1,530 | 1,490 | 1,510 | 0% | 9,900 | - | -2.71% | - | - |
| 2011 |
| 12/30 | 1,500 | 1,520 | 1,490 | 1,510 | -1.31% | 7,500 | - | -2.64% | - | - |
| 12/29 | 1,490 | 1,560 | 1,490 | 1,530 | +2.68% | 6,000 | - | -1.35% | - | - |
| 12/28 | 1,510 | 1,510 | 1,490 | 1,490 | -1.32% | 800 | - | -3.93% | - | - |
| 12/27 | 1,500 | 1,510 | 1,490 | 1,510 | +1.34% | 2,700 | - | -2.71% | - | - |
| 12/26 | 1,520 | 1,520 | 1,490 | 1,490 | -1.32% | 3,100 | - | -3.93% | - | - |
| 12/22 | 1,530 | 1,530 | 1,480 | 1,510 | -3.21% | 9,600 | - | -2.64% | - | - |
| 12/21 | 1,520 | 1,630 | 1,520 | 1,560 | +3.31% | 39,700 | - | +0.58% | - | - |
| 12/20 | 1,500 | 1,510 | 1,480 | 1,510 | +0.67% | 2,600 | - | -2.58% | - | - |
| 12/19 | 1,510 | 1,520 | 1,480 | 1,500 | -1.32% | 4,000 | - | -3.35% | - | - |
| 12/16 | 1,530 | 1,550 | 1,520 | 1,520 | -1.3% | 3,300 | - | -2.12% | - | - |
| 12/15 | 1,540 | 1,540 | 1,520 | 1,540 | -1.91% | 8,000 | - | -0.9% | - | - |
| 12/14 | 1,580 | 1,600 | 1,570 | 1,570 | -1.26% | 3,700 | - | +0.9% | - | - |
| 12/13 | 1,570 | 1,600 | 1,570 | 1,590 | +0.63% | 3,300 | - | +2.25% | - | - |
| 12/12 | 1,550 | 1,610 | 1,550 | 1,580 | +1.28% | 4,700 | - | +1.48% | - | - |
| 12/09 | 1,580 | 1,580 | 1,550 | 1,560 | -2.5% | 6,800 | - | +0.13% | - | - |
| 12/08 | 1,630 | 1,630 | 1,590 | 1,600 | -0.62% | 3,000 | - | +2.7% | - | - |
| 12/07 | 1,560 | 1,620 | 1,550 | 1,610 | +1.9% | 3,100 | - | +3.27% | - | - |
| 12/06 | 1,630 | 1,630 | 1,580 | 1,580 | -2.47% | 3,800 | - | +1.09% | - | - |
| 12/05 | 1,630 | 1,640 | 1,600 | 1,620 | +0.62% | 2,600 | - | +3.32% | - | - |
| 12/02 | 1,610 | 1,640 | 1,610 | 1,610 | 0% | 6,200 | - | +2.42% | - | - |
| 12/01 | 1,590 | 1,610 | 1,580 | 1,610 | +1.9% | 6,000 | - | +2.16% | - | - |
| 11/30 | 1,590 | 1,600 | 1,550 | 1,580 | -0.63% | 9,300 | - | 0% | - | - |
| 11/29 | 1,540 | 1,590 | 1,520 | 1,590 | +4.61% | 9,300 | - | +0.19% | - | - |
| 11/28 | 1,500 | 1,520 | 1,500 | 1,520 | +2.01% | 900 | - | -4.52% | - | - |
| 11/25 | 1,500 | 1,520 | 1,490 | 1,490 | -0.67% | 2,000 | - | -6.93% | - | - |
| 11/24 | 1,520 | 1,520 | 1,490 | 1,500 | -2.6% | 3,100 | - | -6.83% | - | - |
| 11/22 | 1,490 | 1,540 | 1,480 | 1,540 | +1.99% | 3,100 | - | -5% | - | - |
| 11/21 | 1,480 | 1,510 | 1,470 | 1,510 | +2.03% | 2,100 | - | -7.42% | - | - |
| 11/18 | 1,490 | 1,500 | 1,470 | 1,480 | -1.33% | 2,400 | - | -9.87% | - | - |
| 11/17 | 1,480 | 1,520 | 1,480 | 1,500 | 0% | 5,300 | - | -9.42% | - | - |
| 11/16 | 1,530 | 1,530 | 1,500 | 1,500 | -1.96% | 3,900 | - | -9.96% | - | - |
| 11/15 | 1,540 | 1,560 | 1,530 | 1,530 | -1.92% | 2,600 | - | -8.6% | - | - |
| 11/14 | 1,540 | 1,560 | 1,530 | 1,560 | +1.3% | 2,500 | - | -7.09% | - | - |
| 11/11 | 1,540 | 1,560 | 1,510 | 1,540 | +0.65% | 2,800 | - | -8.22% | - | - |
| 11/10 | 1,550 | 1,570 | 1,520 | 1,530 | -3.77% | 6,800 | - | -8.71% | - | - |
| 11/09 | 1,560 | 1,590 | 1,550 | 1,590 | +2.58% | 4,600 | - | -5.13% | - | - |
| 11/08 | 1,630 | 1,650 | 1,550 | 1,550 | -5.49% | 6,000 | - | -7.35% | - | - |
| 11/07 | 1,630 | 1,650 | 1,580 | 1,640 | +1.86% | 7,100 | - | -1.97% | - | - |
| 11/04 | 1,580 | 1,620 | 1,580 | 1,610 | +2.55% | 25,800 | - | -3.54% | - | - |
