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 10→1 |
| 2012 |
| 03/30 | 3,730 | 3,740 | 3,690 | 3,730 | +0.27% | 79,400 | - | +1.11% | - | - |
| 03/29 | 3,770 | 3,770 | 3,690 | 3,720 | -1.59% | 78,100 | - | +1.09% | - | - |
| 03/28 | 3,720 | 3,810 | 3,720 | 3,780 | -1.31% | 79,300 | - | +3.03% | - | - |
| 03/27 | 3,800 | 3,850 | 3,780 | 3,830 | +2.96% | 108,900 | - | +4.76% | - | - |
| 03/26 | 3,760 | 3,780 | 3,720 | 3,720 | -0.53% | 82,100 | - | +2.2% | - | - |
| 03/23 | 3,760 | 3,800 | 3,700 | 3,740 | -1.58% | 121,400 | - | +3.14% | - | - |
| 03/22 | 3,790 | 3,870 | 3,780 | 3,800 | +0.26% | 103,900 | - | +5.29% | - | - |
| 03/21 | 3,790 | 3,880 | 3,770 | 3,790 | -1.04% | 141,600 | - | +5.57% | - | - |
| 03/19 | 3,850 | 3,850 | 3,800 | 3,830 | -0.52% | 69,700 | - | +7.25% | - | - |
| 03/16 | 3,800 | 3,850 | 3,760 | 3,850 | +1.32% | 124,400 | - | +8.48% | - | - |
| 03/15 | 3,800 | 3,820 | 3,750 | 3,800 | +0.8% | 106,400 | - | +7.83% | - | - |
| 03/14 | 3,740 | 3,800 | 3,730 | 3,770 | +3.01% | 124,300 | - | +7.59% | - | - |
| 03/13 | 3,690 | 3,750 | 3,640 | 3,660 | -0.81% | 191,400 | - | +5.17% | - | - |
| 03/12 | 3,820 | 3,830 | 3,680 | 3,690 | -1.86% | 182,000 | - | +6.68% | - | - |
| 03/09 | 3,770 | 3,830 | 3,720 | 3,760 | +2.73% | 414,100 | - | +9.4% | - | - |
| 03/08 | 3,600 | 3,660 | 3,560 | 3,660 | +3.1% | 131,200 | - | +7.33% | - | - |
| 03/07 | 3,450 | 3,560 | 3,430 | 3,550 | +0.57% | 130,600 | - | +4.75% | - | - |
| 03/06 | 3,570 | 3,590 | 3,510 | 3,530 | -0.84% | 79,800 | - | +4.69% | - | - |
| 03/05 | 3,630 | 3,640 | 3,550 | 3,560 | -1.66% | 97,300 | - | +6.05% | - | - |
| 03/02 | 3,470 | 3,620 | 3,470 | 3,620 | +4.32% | 141,500 | - | +8.35% | - | - |
| 03/01 | 3,580 | 3,630 | 3,440 | 3,470 | -3.07% | 215,500 | - | +4.39% | - | - |
| 02/29 | 3,650 | 3,720 | 3,560 | 3,580 | -1.92% | 144,100 | - | +8.03% | - | - |
| 02/28 | 3,540 | 3,650 | 3,500 | 3,650 | +2.24% | 135,900 | - | +10.74% | - | - |
| 02/27 | 3,650 | 3,670 | 3,550 | 3,570 | 0% | 102,700 | - | +9.04% | - | - |
| 02/24 | 3,520 | 3,590 | 3,500 | 3,570 | +2.29% | 155,100 | - | +9.68% | - | - |
| 02/23 | 3,470 | 3,500 | 3,430 | 3,490 | +0.87% | 138,400 | - | +7.88% | - | - |
| 02/22 | 3,440 | 3,490 | 3,380 | 3,460 | +0.58% | 140,000 | - | +7.65% | - | - |
| 02/21 | 3,400 | 3,470 | 3,390 | 3,440 | +0.29% | 99,600 | - | +7.84% | - | - |
| 02/20 | 3,450 | 3,450 | 3,390 | 3,430 | +1.78% | 102,700 | - | +8.37% | - | - |
| 02/17 | 3,390 | 3,410 | 3,350 | 3,370 | +1.51% | 137,600 | - | +7.36% | - | - |
| 02/16 | 3,340 | 3,380 | 3,310 | 3,320 | -0.6% | 86,600 | - | +6.44% | - | - |
| 02/15 | 3,290 | 3,370 | 3,270 | 3,340 | +1.21% | 157,400 | - | +7.81% | - | - |
| 02/14 | 3,280 | 3,310 | 3,240 | 3,300 | +0.61% | 88,500 | - | +7.25% | - | - |
| 02/13 | 3,190 | 3,290 | 3,190 | 3,280 | +1.86% | 86,400 | - | +7.33% | - | - |
| 02/10 | 3,290 | 3,290 | 3,220 | 3,220 | -2.42% | 135,000 | - | +5.96% | - | - |
| 02/09 | 3,230 | 3,310 | 3,200 | 3,300 | +4.1% | 176,200 | - | +9.05% | - | - |
| 02/08 | 3,140 | 3,190 | 3,120 | 3,170 | +0.96% | 125,300 | - | +5.25% | - | - |
| 02/07 | 3,080 | 3,160 | 3,080 | 3,140 | 0% | 86,500 | - | +4.6% | - | - |
| 02/06 | 3,140 | 3,150 | 3,110 | 3,140 | +1.29% | 58,700 | - | +5.02% | - | - |
| 02/03 | 3,100 | 3,110 | 3,070 | 3,100 | -0.96% | 69,600 | - | +4.13% | - | - |
| 02/02 | 3,170 | 3,180 | 3,110 | 3,130 | 0% | 132,600 | - | +5.49% | - | - |
| 02/01 | 3,130 | 3,170 | 3,120 | 3,130 | -0.32% | 78,200 | - | +5.81% | - | - |
| 01/31 | 3,160 | 3,210 | 3,130 | 3,140 | -0.63% | 83,600 | - | +6.55% | - | - |
| 01/30 | 3,160 | 3,190 | 3,150 | 3,160 | -1.56% | 90,800 | - | +7.59% | - | - |
| 01/27 | 3,200 | 3,240 | 3,160 | 3,210 | -0.31% | 171,600 | - | +9.78% | - | - |
| 01/26 | 3,110 | 3,240 | 3,100 | 3,220 | +2.88% | 232,300 | - | +10.77% | - | - |
| 01/25 | 3,110 | 3,140 | 3,090 | 3,130 | +1.62% | 69,700 | - | +8.19% | - | - |
| 01/24 | 3,100 | 3,120 | 3,050 | 3,080 | -0.65% | 75,300 | - | +6.91% | - | - |
| 01/23 | 3,070 | 3,140 | 3,050 | 3,100 | +0.98% | 70,100 | - | +7.79% | - | - |
| 01/20 | 3,020 | 3,100 | 3,000 | 3,070 | +3.72% | 168,800 | - | +6.89% | - | - |
| 01/19 | 2,900 | 2,970 | 2,900 | 2,960 | +3.5% | 106,500 | - | +3.06% | - | - |
| 01/18 | 2,830 | 2,900 | 2,800 | 2,860 | +1.42% | 109,300 | - | -0.45% | - | - |
| 01/17 | 2,810 | 2,840 | 2,790 | 2,820 | +1.08% | 65,700 | - | -2.08% | - | - |
| 01/16 | 2,810 | 2,810 | 2,780 | 2,790 | -2.45% | 78,400 | - | -3.39% | - | - |
| 01/13 | 2,850 | 2,890 | 2,810 | 2,860 | +2.51% | 172,900 | - | -1.21% | - | - |
| 01/12 | 2,810 | 2,840 | 2,790 | 2,790 | -1.06% | 44,500 | - | -3.99% | - | - |
| 01/11 | 2,810 | 2,860 | 2,810 | 2,820 | +1.08% | 55,300 | - | -3.36% | - | - |
| 01/10 | 2,810 | 2,820 | 2,770 | 2,790 | -1.76% | 76,500 | - | -4.81% | - | - |
| 01/06 | 2,880 | 2,890 | 2,830 | 2,840 | -2.41% | 53,000 | - | -3.4% | - | - |
| 01/05 | 2,930 | 2,940 | 2,900 | 2,910 | -1.02% | 48,400 | - | -1.29% | - | - |
| 01/04 | 2,980 | 2,990 | 2,930 | 2,940 | +0.34% | 79,000 | - | -0.34% | - | - |
| 2011 |
| 12/30 | 2,870 | 2,930 | 2,840 | 2,930 | +3.9% | 98,500 | - | -0.54% | - | - |
| 12/29 | 2,780 | 2,830 | 2,760 | 2,820 | 0% | 56,500 | - | -4.15% | - | - |
| 12/28 | 2,840 | 2,860 | 2,810 | 2,820 | -1.05% | 78,500 | - | -4.21% | - | - |
| 12/27 | 2,880 | 2,880 | 2,840 | 2,850 | -1.72% | 62,300 | - | -3.29% | - | - |
| 12/26 | 2,920 | 2,920 | 2,890 | 2,900 | +1.4% | 41,600 | - | -1.76% | - | - |
| 12/22 | 2,890 | 2,890 | 2,860 | 2,860 | -1.38% | 60,200 | - | -3.25% | - | - |
| 12/21 | 2,900 | 2,920 | 2,880 | 2,900 | +2.47% | 71,600 | - | -2.09% | - | - |
| 12/20 | 2,810 | 2,870 | 2,810 | 2,830 | +1.43% | 60,300 | - | -4.62% | - | - |
| 12/19 | 2,850 | 2,860 | 2,780 | 2,790 | -2.79% | 112,800 | - | -6.25% | - | - |
| 12/16 | 2,870 | 2,880 | 2,840 | 2,870 | +1.41% | 108,000 | - | -3.72% | - | - |
| 12/15 | 2,900 | 2,900 | 2,830 | 2,830 | -3.74% | 155,200 | - | -5.16% | - | - |
| 12/14 | 2,970 | 3,000 | 2,930 | 2,940 | -2.33% | 133,700 | - | -1.87% | - | - |
| 12/13 | 2,980 | 3,040 | 2,980 | 3,010 | -1.95% | 81,800 | - | +0.17% | - | - |
| 12/12 | 3,050 | 3,090 | 3,030 | 3,070 | +2.68% | 88,300 | - | +1.86% | - | - |
| 12/09 | 2,930 | 3,010 | 2,930 | 2,990 | -0.99% | 381,100 | - | -1.09% | - | - |
| 12/08 | 3,000 | 3,040 | 2,980 | 3,020 | -0.66% | 67,300 | - | -0.23% | - | - |
| 12/07 | 3,010 | 3,060 | 2,980 | 3,040 | +2.7% | 145,400 | - | +0.33% | - | - |
| 12/06 | 3,050 | 3,070 | 2,940 | 2,960 | -5.43% | 184,800 | - | -2.63% | - | - |
| 12/05 | 3,160 | 3,180 | 3,100 | 3,130 | +0.97% | 99,700 | - | +2.52% | - | - |
| 12/02 | 3,100 | 3,140 | 3,070 | 3,100 | -1.27% | 130,300 | - | +1.37% | - | - |
| 12/01 | 3,090 | 3,170 | 3,090 | 3,140 | +4.67% | 150,500 | - | +2.61% | - | - |
| 11/30 | 3,000 | 3,010 | 2,910 | 3,000 | -1.96% | 137,000 | - | -1.93% | - | - |
| 11/29 | 3,020 | 3,070 | 3,010 | 3,060 | +3.73% | 122,500 | - | -0.13% | - | - |
| 11/28 | 2,910 | 2,960 | 2,900 | 2,950 | +4.24% | 110,000 | - | -3.66% | - | - |
| 11/25 | 2,790 | 2,840 | 2,780 | 2,830 | 0% | 110,400 | - | -7.58% | - | - |
| 11/24 | 2,810 | 2,860 | 2,800 | 2,830 | -2.08% | 107,400 | - | -7.91% | - | - |
| 11/22 | 2,850 | 2,910 | 2,830 | 2,890 | 0% | 101,300 | - | -6.35% | - | - |
| 11/21 | 2,960 | 2,990 | 2,880 | 2,890 | -2.36% | 70,800 | - | -6.77% | - | - |
| 11/18 | 2,970 | 3,000 | 2,960 | 2,960 | -1.99% | 78,600 | - | -4.82% | - | - |
| 11/17 | 2,940 | 3,060 | 2,940 | 3,020 | +1% | 74,900 | - | -3.14% | - | - |
| 11/16 | 3,030 | 3,080 | 2,980 | 2,990 | -1.32% | 103,300 | - | -4.26% | - | - |
| 11/15 | 3,030 | 3,080 | 3,020 | 3,030 | -0.98% | 63,100 | - | -3.04% | - | - |
| 11/14 | 2,990 | 3,080 | 2,970 | 3,060 | +5.15% | 129,000 | - | -1.89% | - | - |
| 11/11 | 2,970 | 2,980 | 2,880 | 2,910 | -1.36% | 175,100 | - | -6.37% | - | - |
| 11/10 | 2,910 | 3,030 | 2,850 | 2,950 | -5.75% | 240,200 | - | -4.81% | - | - |
| 11/09 | 3,200 | 3,210 | 3,110 | 3,130 | -0.95% | 104,200 | - | +1.29% | - | - |
| 11/08 | 3,270 | 3,290 | 3,140 | 3,160 | -2.77% | 106,500 | - | +2.73% | - | - |
| 11/07 | 3,230 | 3,260 | 3,190 | 3,250 | -1.22% | 68,300 | - | +5.97% | - | - |
| 11/04 | 3,170 | 3,310 | 3,150 | 3,290 | +6.47% | 201,200 | - | +7.69% | - | - |
