株価チャート
2011/10/31～2012/03/30
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 | 1,290 | 1,320 | 1,290 | 1,300 | 0% | 2,400 | - | -0.31% | - | - |
| 03/29 | 1,320 | 1,420 | 1,270 | 1,300 | -1.52% | 5,300 | - | -0.15% | - | - |
| 03/28 | 1,300 | 1,340 | 1,300 | 1,320 | -1.49% | 2,300 | - | +1.62% | - | - |
| 03/27 | 1,350 | 1,350 | 1,340 | 1,340 | +0.75% | 900 | - | +3.55% | - | - |
| 03/26 | 1,350 | 1,350 | 1,330 | 1,330 | -2.21% | 1,200 | - | +3.18% | - | - |
| 03/23 | 1,320 | 1,360 | 1,320 | 1,360 | +3.03% | 2,500 | - | +6% | - | - |
| 03/22 | 1,310 | 1,330 | 1,310 | 1,320 | -2.22% | 2,200 | - | +3.45% | - | - |
| 03/21 | 1,380 | 1,380 | 1,340 | 1,350 | -2.17% | 4,100 | - | +6.13% | - | - |
| 03/19 | 1,350 | 1,380 | 1,340 | 1,380 | +0.73% | 1,600 | - | +9.09% | - | - |
| 03/16 | 1,340 | 1,370 | 1,310 | 1,370 | +2.24% | 8,900 | - | +8.99% | - | - |
| 03/15 | 1,360 | 1,370 | 1,320 | 1,340 | 0% | 8,400 | - | +7.03% | - | - |
| 03/14 | 1,300 | 1,340 | 1,280 | 1,340 | +5.51% | 2,900 | - | +7.46% | - | - |
| 03/13 | 1,270 | 1,280 | 1,260 | 1,270 | 0% | 2,700 | - | +2.17% | - | - |
| 03/12 | 1,270 | 1,300 | 1,270 | 1,270 | +0.79% | 3,500 | - | +2.34% | - | - |
| 03/09 | 1,260 | 1,280 | 1,200 | 1,260 | -1.56% | 6,800 | - | +1.69% | - | - |
| 03/08 | 1,260 | 1,280 | 1,260 | 1,280 | +0.79% | 2,100 | - | +3.48% | - | - |
| 03/07 | 1,230 | 1,270 | 1,220 | 1,270 | +1.6% | 2,700 | - | +2.92% | - | - |
| 03/06 | 1,250 | 1,260 | 1,240 | 1,250 | -0.79% | 2,300 | - | +1.54% | - | - |
| 03/05 | 1,290 | 1,290 | 1,260 | 1,260 | -2.33% | 700 | - | +2.52% | - | - |
| 03/02 | 1,290 | 1,290 | 1,260 | 1,290 | +0.78% | 1,900 | - | +5.22% | - | - |
| 03/01 | 1,310 | 1,340 | 1,280 | 1,280 | -1.54% | 4,300 | - | +4.75% | - | - |
| 02/29 | 1,300 | 1,390 | 1,290 | 1,300 | +1.56% | 9,500 | - | +6.64% | - | - |
| 02/28 | 1,290 | 1,290 | 1,280 | 1,280 | -0.78% | 500 | - | +5.44% | - | - |
| 02/27 | 1,300 | 1,300 | 1,290 | 1,290 | +3.2% | 3,100 | - | +6.61% | - | - |
| 02/24 | 1,330 | 1,330 | 1,250 | 1,250 | 0% | 7,300 | - | +3.73% | - | - |
| 02/23 | 1,240 | 1,250 | 1,230 | 1,250 | +2.46% | 2,000 | - | +4.08% | - | - |
| 02/22 | 1,230 | 1,230 | 1,220 | 1,220 | +0.83% | 1,800 | - | +1.92% | - | - |
| 02/21 | 1,200 | 1,210 | 1,200 | 1,210 | +0.83% | 1,000 | - | +1.26% | - | - |
| 02/20 | 1,210 | 1,210 | 1,200 | 1,200 | +0.84% | 600 | - | +0.76% | - | - |
| 02/17 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 2,000 | - | +0.25% | - | - |
| 02/16 | 1,220 | 1,230 | 1,190 | 1,190 | -1.65% | 4,900 | - | +0.59% | - | - |
| 02/15 | 1,200 | 1,210 | 1,190 | 1,210 | +2.54% | 1,600 | - | +2.72% | - | - |
| 02/14 | 1,180 | 1,190 | 1,170 | 1,180 | +0.85% | 6,100 | - | +0.6% | - | - |
| 02/13 | 1,180 | 1,190 | 1,170 | 1,170 | -5.65% | 3,100 | - | 0% | - | - |
| 02/10 | 1,250 | 1,250 | 1,230 | 1,240 | +0.81% | 1,200 | - | +6.35% | - | - |
| 02/09 | 1,230 | 1,230 | 1,220 | 1,230 | 0% | 2,300 | - | +5.94% | - | - |
| 02/08 | 1,230 | 1,230 | 1,210 | 1,230 | 0% | 1,400 | - | +6.49% | - | - |
| 02/07 | 1,210 | 1,230 | 1,210 | 1,230 | +1.65% | 600 | - | +7.14% | - | - |
| 02/06 | 1,190 | 1,230 | 1,190 | 1,210 | 0% | 1,100 | - | +6.23% | - | - |
| 02/03 | 1,210 | 1,210 | 1,210 | 1,210 | -0.82% | 600 | - | +6.89% | - | - |
| 02/02 | 1,190 | 1,230 | 1,190 | 1,220 | +2.52% | 1,100 | - | +8.54% | - | - |
| 02/01 | 1,210 | 1,210 | 1,180 | 1,190 | 0% | 800 | - | +6.54% | - | - |
| 01/31 | 1,200 | 1,210 | 1,170 | 1,190 | -0.83% | 9,100 | - | +7.01% | - | - |
| 01/30 | 1,210 | 1,270 | 1,190 | 1,200 | +0.84% | 6,500 | - | +8.21% | - | - |
| 01/27 | 1,180 | 1,200 | 1,180 | 1,190 | 0% | 6,000 | - | +7.69% | - | - |
| 01/26 | 1,170 | 1,210 | 1,170 | 1,190 | +1.71% | 9,700 | - | +8.18% | - | - |
| 01/25 | 1,200 | 1,200 | 1,170 | 1,170 | -1.68% | 17,300 | - | +6.56% | - | - |
| 01/24 | 1,200 | 1,200 | 1,170 | 1,190 | +1.71% | 1,000 | - | +8.48% | - | - |
| 01/23 | 1,170 | 1,200 | 1,170 | 1,170 | +2.63% | 1,700 | - | +6.95% | - | - |
| 01/20 | 1,150 | 1,150 | 1,140 | 1,140 | -1.72% | 3,100 | - | +4.4% | - | - |
| 01/19 | 1,170 | 1,170 | 1,160 | 1,160 | 0% | 1,400 | - | +6.32% | - | - |
| 01/18 | 1,120 | 1,160 | 1,120 | 1,160 | +4.5% | 3,400 | - | +6.32% | - | - |
| 01/17 | 1,110 | 1,120 | 1,100 | 1,110 | +0.91% | 2,100 | - | +1.74% | - | - |
| 01/16 | 1,090 | 1,100 | 1,060 | 1,100 | +0.92% | 2,800 | - | +0.73% | - | - |
| 01/13 | 1,070 | 1,090 | 1,050 | 1,090 | +0.93% | 2,100 | - | -0.18% | - | - |
| 01/12 | 1,080 | 1,090 | 1,080 | 1,080 | 0% | 800 | - | -1.01% | - | - |
| 01/11 | 1,100 | 1,100 | 1,080 | 1,080 | -1.82% | 1,700 | - | -0.92% | - | - |
| 01/10 | 1,060 | 1,100 | 1,060 | 1,100 | +1.85% | 4,200 | - | +1.1% | - | - |
| 01/06 | 1,110 | 1,110 | 1,080 | 1,080 | -2.7% | 900 | - | -0.28% | - | - |
| 01/05 | 1,080 | 1,110 | 1,080 | 1,110 | +2.78% | 1,100 | - | +2.87% | - | - |
| 01/04 | 1,060 | 1,080 | 1,050 | 1,080 | +3.85% | 600 | - | +0.37% | - | - |
| 2011 |
| 12/30 | 1,030 | 1,040 | 1,030 | 1,040 | +1.96% | 2,400 | - | -3.08% | - | - |
| 12/29 | 1,030 | 1,030 | 1,010 | 1,020 | 0% | 1,000 | - | -4.85% | - | - |
| 12/28 | 1,040 | 1,040 | 1,010 | 1,020 | 0% | 2,900 | - | -4.94% | - | - |
| 12/27 | 1,040 | 1,040 | 1,020 | 1,020 | -1.92% | 2,600 | - | -5.03% | - | - |
| 12/26 | 1,130 | 1,130 | 1,040 | 1,040 | -3.7% | 3,900 | - | -3.35% | - | - |
| 12/22 | 1,090 | 1,090 | 1,080 | 1,080 | -2.7% | 2,000 | - | +0.28% | - | - |
| 12/21 | 1,100 | 1,110 | 1,100 | 1,110 | +1.83% | 300 | - | +3.16% | - | - |
| 12/20 | 1,090 | 1,090 | 1,090 | 1,090 | +2.83% | 100 | - | +1.4% | - | - |
| 12/19 | 1,150 | 1,150 | 1,060 | 1,060 | -7.83% | 1,700 | - | -1.4% | - | - |
| 12/16 | 1,150 | 1,150 | 1,150 | 1,150 | +0.88% | 300 | - | +6.88% | - | - |
| 12/14 | 1,150 | 1,160 | 1,140 | 1,140 | +2.7% | 1,300 | - | +6.15% | - | - |
| 12/13 | 1,120 | 1,120 | 1,110 | 1,110 | -1.77% | 800 | - | +3.45% | - | - |
| 12/12 | 1,130 | 1,130 | 1,130 | 1,130 | +0.89% | 100 | - | +5.41% | - | - |
| 12/09 | 1,140 | 1,140 | 1,120 | 1,120 | -2.61% | 200 | - | +4.48% | - | - |
| 12/08 | 1,150 | 1,150 | 1,150 | 1,150 | -0.86% | 100 | - | +7.28% | - | - |
| 12/07 | 1,150 | 1,160 | 1,150 | 1,160 | +0.87% | 300 | - | +8.41% | - | - |
| 12/05 | 1,100 | 1,150 | 1,100 | 1,150 | +5.5% | 2,000 | - | +7.58% | - | - |
| 12/02 | 1,070 | 1,090 | 1,070 | 1,090 | +1.87% | 600 | - | +2.06% | - | - |
| 12/01 | 1,060 | 1,070 | 1,060 | 1,070 | +1.9% | 400 | - | +0.19% | - | - |
| 11/30 | 1,010 | 1,050 | 1,000 | 1,050 | +2.94% | 2,600 | - | -1.87% | - | - |
| 11/29 | 1,010 | 1,020 | 1,000 | 1,020 | +3.03% | 600 | - | -4.94% | - | - |
| 11/25 | 1,000 | 1,000 | 980 | 990 | +1.02% | 1,000 | - | -8.16% | - | - |
| 11/24 | 1,020 | 1,020 | 980 | 980 | -3.92% | 2,400 | - | -9.59% | - | - |
| 11/22 | 1,010 | 1,020 | 1,000 | 1,020 | +0.99% | 800 | - | -6.59% | - | - |
| 11/21 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 400 | - | -7.85% | - | - |
| 11/18 | 1,050 | 1,050 | 1,000 | 1,010 | -3.81% | 3,700 | - | -8.18% | - | - |
| 11/17 | 1,050 | 1,050 | 1,040 | 1,050 | 0% | 800 | - | -4.81% | - | - |
| 11/16 | 1,070 | 1,070 | 1,050 | 1,050 | -0.94% | 400 | - | -4.98% | - | - |
| 11/15 | 1,060 | 1,060 | 1,060 | 1,060 | -0.93% | 100 | - | -4.16% | - | - |
| 11/14 | 1,100 | 1,100 | 1,060 | 1,070 | +0.94% | 400 | - | -3.43% | - | - |
| 11/11 | 1,060 | 1,070 | 1,050 | 1,060 | -1.85% | 1,500 | - | -4.42% | - | - |
| 11/10 | 1,080 | 1,080 | 1,080 | 1,080 | -0.92% | 400 | - | -2.7% | - | - |
| 11/09 | 1,090 | 1,090 | 1,090 | 1,090 | +0.93% | 400 | - | -1.8% | - | - |
| 11/08 | 1,080 | 1,080 | 1,080 | 1,080 | -2.7% | 300 | - | -2.88% | - | - |
| 11/07 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 100 | - | -0.45% | - | - |
| 11/04 | 1,110 | 1,110 | 1,100 | 1,110 | +0.91% | 1,700 | - | -0.72% | - | - |
| 11/02 | 1,100 | 1,100 | 1,100 | 1,100 | -1.79% | 500 | - | -1.87% | - | - |
| 11/01 | 1,110 | 1,120 | 1,110 | 1,120 | 0% | 200 | - | -0.44% | - | - |
| 10/31 | 1,120 | 1,120 | 1,110 | 1,120 | +1.82% | 500 | - | -0.71% | - | - |
