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 | 1,710 | 1,720 | 1,690 | 1,690 | -1.74% | 64,400 | - | -4.36% | - | - |
| 03/29 | 1,700 | 1,720 | 1,700 | 1,720 | 0% | 53,000 | - | -3.04% | - | - |
| 03/28 | 1,710 | 1,720 | 1,710 | 1,720 | -0.58% | 63,700 | - | -3.37% | - | - |
| 03/27 | 1,710 | 1,730 | 1,710 | 1,730 | +1.76% | 59,500 | - | -3.03% | - | - |
| 03/26 | 1,730 | 1,730 | 1,700 | 1,700 | -0.58% | 83,800 | - | -4.76% | - | - |
| 03/23 | 1,730 | 1,730 | 1,710 | 1,710 | -2.29% | 103,800 | - | -4.42% | - | - |
| 03/22 | 1,760 | 1,770 | 1,740 | 1,750 | -0.57% | 61,900 | - | -2.34% | - | - |
| 03/21 | 1,780 | 1,790 | 1,760 | 1,760 | -1.12% | 61,800 | - | -1.95% | - | - |
| 03/19 | 1,790 | 1,800 | 1,770 | 1,780 | 0% | 74,200 | - | -0.84% | - | - |
| 03/16 | 1,780 | 1,780 | 1,750 | 1,780 | +1.14% | 66,400 | - | -0.78% | - | - |
| 03/15 | 1,780 | 1,790 | 1,760 | 1,760 | 0% | 115,900 | - | -2% | - | - |
| 03/14 | 1,820 | 1,840 | 1,760 | 1,760 | -2.22% | 214,700 | - | -2.28% | - | - |
| 03/13 | 1,810 | 1,820 | 1,800 | 1,800 | -0.55% | 142,800 | - | -0.44% | - | - |
| 03/12 | 1,790 | 1,840 | 1,790 | 1,810 | +1.69% | 202,800 | - | -0.22% | - | - |
| 03/09 | 1,760 | 1,790 | 1,740 | 1,780 | +1.71% | 260,100 | - | -1.98% | - | - |
| 03/08 | 1,730 | 1,760 | 1,730 | 1,750 | +1.74% | 188,000 | - | -3.69% | - | - |
| 03/07 | 1,730 | 1,730 | 1,700 | 1,720 | -1.71% | 150,300 | - | -5.6% | - | - |
| 03/06 | 1,740 | 1,770 | 1,710 | 1,750 | +1.16% | 260,700 | - | -4.32% | - | - |
| 03/05 | 1,790 | 1,790 | 1,730 | 1,730 | -2.26% | 139,300 | - | -5.72% | - | - |
| 03/02 | 1,780 | 1,790 | 1,760 | 1,770 | -0.56% | 108,500 | - | -3.91% | - | - |
| 03/01 | 1,820 | 1,850 | 1,760 | 1,780 | -2.73% | 200,000 | - | -3.58% | - | - |
| 02/29 | 1,850 | 1,870 | 1,820 | 1,830 | -0.54% | 136,000 | - | -1.08% | - | - |
| 02/28 | 1,840 | 1,860 | 1,800 | 1,840 | -1.6% | 232,300 | - | -0.76% | - | - |
| 02/27 | 1,910 | 1,930 | 1,870 | 1,870 | -1.06% | 236,400 | - | +0.65% | - | - |
| 02/24 | 1,880 | 1,920 | 1,870 | 1,890 | +1.07% | 224,500 | - | +1.45% | - | - |
| 02/23 | 1,870 | 1,890 | 1,830 | 1,870 | +0.54% | 189,700 | - | +0.27% | - | - |
| 02/22 | 1,830 | 1,860 | 1,810 | 1,860 | +2.76% | 196,100 | - | -0.43% | - | - |
| 02/21 | 1,770 | 1,830 | 1,770 | 1,810 | +2.26% | 179,100 | - | -3.1% | - | - |
| 02/20 | 1,820 | 1,820 | 1,770 | 1,770 | -1.67% | 175,000 | - | -5.45% | - | - |
| 02/17 | 1,820 | 1,830 | 1,780 | 1,800 | +1.12% | 127,600 | - | -4.1% | - | - |
| 02/16 | 1,810 | 1,820 | 1,780 | 1,780 | -2.73% | 127,000 | - | -5.27% | - | - |
| 02/15 | 1,760 | 1,900 | 1,760 | 1,830 | +3.98% | 420,700 | - | -2.71% | - | - |
| 02/14 | 1,730 | 1,760 | 1,720 | 1,760 | +0.57% | 131,400 | - | -6.33% | - | - |
| 02/13 | 1,800 | 1,810 | 1,740 | 1,750 | -3.85% | 356,400 | - | -6.42% | - | - |
| 02/10 | 1,920 | 1,970 | 1,810 | 1,820 | -4.21% | 548,200 | - | -2.2% | - | - |
| 02/09 | 1,930 | 1,940 | 1,880 | 1,900 | -2.06% | 170,300 | - | +2.59% | - | - |
| 02/08 | 1,930 | 1,950 | 1,920 | 1,940 | +0.52% | 207,800 | - | +5.55% | - | - |
| 02/07 | 1,850 | 1,930 | 1,850 | 1,930 | +3.76% | 237,400 | - | +6.04% | - | - |
| 02/06 | 1,840 | 1,870 | 1,830 | 1,860 | +2.76% | 175,100 | - | +3.22% | - | - |
| 02/03 | 1,860 | 1,870 | 1,810 | 1,810 | -3.72% | 193,300 | - | +1.34% | - | - |
| 02/02 | 1,910 | 1,910 | 1,880 | 1,880 | -0.53% | 109,100 | - | +6.03% | - | - |
| 02/01 | 1,910 | 1,910 | 1,880 | 1,890 | -1.05% | 182,600 | - | +7.51% | - | - |
| 01/31 | 1,880 | 1,940 | 1,880 | 1,910 | +1.06% | 283,000 | - | +9.58% | - | - |
| 01/30 | 1,850 | 1,910 | 1,850 | 1,890 | +1.07% | 173,800 | - | +9.38% | - | - |
| 01/27 | 1,890 | 1,890 | 1,840 | 1,870 | -0.53% | 180,800 | - | +9.1% | - | - |
| 01/26 | 1,930 | 1,940 | 1,860 | 1,880 | -3.09% | 204,800 | - | +10.59% | - | - |
| 01/25 | 1,910 | 1,950 | 1,810 | 1,940 | -0.51% | 397,000 | - | +15.07% | - | - |
| 01/24 | 2,000 | 2,010 | 1,930 | 1,950 | -2.01% | 349,600 | - | +16.77% | - | - |
| 01/23 | 1,940 | 2,040 | 1,920 | 1,990 | +3.11% | 800,300 | - | +20.1% | - | - |
| 01/20 | 1,970 | 1,980 | 1,890 | 1,930 | -1.53% | 614,700 | - | +17.33% | - | - |
| 01/19 | 1,900 | 1,980 | 1,870 | 1,960 | +5.38% | 897,700 | - | +19.8% | - | - |
| 01/18 | 1,920 | 1,990 | 1,850 | 1,860 | -2.62% | 1,103,800 | - | +14.53% | - | - |
| 01/17 | 1,870 | 1,930 | 1,830 | 1,910 | +1.06% | 818,600 | - | +18.12% | - | - |
| 01/16 | 1,910 | 1,930 | 1,850 | 1,890 | +2.72% | 1,509,800 | - | +17.54% | - | - |
| 01/13 | 1,810 | 1,840 | 1,780 | 1,840 | +0.55% | 841,700 | - | +15% | - | - |
| 01/12 | 1,790 | 1,850 | 1,740 | 1,830 | +2.23% | 1,649,800 | - | +14.66% | - | - |
| 01/11 | 1,630 | 1,830 | 1,620 | 1,790 | +16.99% | 3,064,400 | - | +12.86% | - | - |
| 01/10 | 1,530 | 1,540 | 1,510 | 1,530 | 0% | 107,300 | - | -3.16% | - | - |
| 01/06 | 1,590 | 1,600 | 1,510 | 1,530 | -3.77% | 245,700 | - | -3.29% | - | - |
| 01/05 | 1,540 | 1,610 | 1,520 | 1,590 | +3.25% | 258,100 | - | +0.38% | - | - |
| 01/04 | 1,510 | 1,550 | 1,500 | 1,540 | +2.67% | 100,400 | - | -2.65% | - | - |
| 2011 |
| 12/30 | 1,480 | 1,500 | 1,470 | 1,500 | +2.04% | 33,700 | - | -5% | - | - |
| 12/29 | 1,460 | 1,470 | 1,450 | 1,470 | 0% | 67,900 | - | -6.96% | - | - |
| 12/28 | 1,480 | 1,490 | 1,470 | 1,470 | -0.68% | 49,400 | - | -7.2% | - | - |
| 12/27 | 1,490 | 1,490 | 1,460 | 1,480 | -1.99% | 122,500 | - | -6.86% | - | - |
| 12/26 | 1,550 | 1,550 | 1,500 | 1,510 | -0.66% | 65,300 | - | -5.21% | - | - |
| 12/22 | 1,530 | 1,530 | 1,500 | 1,520 | -0.65% | 105,400 | - | -4.7% | - | - |
| 12/21 | 1,580 | 1,590 | 1,520 | 1,530 | -0.65% | 105,900 | - | -4.2% | - | - |
| 12/20 | 1,500 | 1,540 | 1,500 | 1,540 | +1.99% | 75,000 | - | -3.69% | - | - |
| 12/19 | 1,550 | 1,550 | 1,490 | 1,510 | -1.95% | 97,900 | - | -5.8% | - | - |
| 12/16 | 1,540 | 1,560 | 1,530 | 1,540 | 0% | 109,700 | - | -4.17% | - | - |
| 12/15 | 1,600 | 1,610 | 1,530 | 1,540 | -5.52% | 223,300 | - | -4.29% | - | - |
| 12/14 | 1,670 | 1,670 | 1,630 | 1,630 | -2.98% | 81,600 | - | +0.99% | - | - |
| 12/13 | 1,680 | 1,690 | 1,660 | 1,680 | -1.18% | 91,500 | - | +3.96% | - | - |
| 12/12 | 1,690 | 1,720 | 1,660 | 1,700 | +2.41% | 194,400 | - | +5% | - | - |
| 12/09 | 1,660 | 1,670 | 1,630 | 1,660 | -1.78% | 139,000 | - | +2.28% | - | - |
| 12/08 | 1,700 | 1,700 | 1,650 | 1,690 | -0.59% | 169,800 | - | +3.87% | - | - |
| 12/07 | 1,660 | 1,730 | 1,660 | 1,700 | +1.19% | 186,100 | - | +4.17% | - | - |
| 12/06 | 1,750 | 1,790 | 1,670 | 1,680 | -3.45% | 423,800 | - | +2.69% | - | - |
| 12/05 | 1,590 | 1,740 | 1,590 | 1,740 | +9.43% | 361,900 | - | +6.1% | - | - |
| 12/02 | 1,600 | 1,620 | 1,580 | 1,590 | -1.85% | 76,000 | - | -3.05% | - | - |
| 12/01 | 1,620 | 1,630 | 1,590 | 1,620 | +2.53% | 165,000 | - | -1.64% | - | - |
| 11/30 | 1,580 | 1,600 | 1,540 | 1,580 | -1.25% | 102,700 | - | -4.47% | - | - |
| 11/29 | 1,570 | 1,600 | 1,540 | 1,600 | +3.9% | 176,900 | - | -3.73% | - | - |
| 11/28 | 1,470 | 1,550 | 1,470 | 1,540 | +5.48% | 165,200 | - | -7.62% | - | - |
| 11/25 | 1,520 | 1,550 | 1,400 | 1,460 | -3.95% | 222,600 | - | -12.84% | - | - |
| 11/24 | 1,560 | 1,560 | 1,510 | 1,520 | -3.8% | 165,700 | - | -9.85% | - | - |
| 11/22 | 1,540 | 1,600 | 1,540 | 1,580 | 0% | 80,500 | - | -6.84% | - | - |
| 11/21 | 1,580 | 1,580 | 1,540 | 1,580 | 0% | 64,900 | - | -7.39% | - | - |
| 11/18 | 1,540 | 1,600 | 1,540 | 1,580 | +0.64% | 95,500 | - | -7.87% | - | - |
| 11/17 | 1,530 | 1,590 | 1,530 | 1,570 | +0.64% | 77,400 | - | -9.14% | - | - |
| 11/16 | 1,590 | 1,590 | 1,550 | 1,560 | -1.27% | 71,200 | - | -10.19% | - | - |
| 11/15 | 1,610 | 1,630 | 1,560 | 1,580 | -3.66% | 109,100 | - | -9.35% | - | - |
| 11/14 | 1,630 | 1,650 | 1,620 | 1,640 | +1.23% | 87,600 | - | -5.91% | - | - |
| 11/11 | 1,600 | 1,700 | 1,590 | 1,620 | +1.89% | 133,200 | - | -6.9% | - | - |
| 11/10 | 1,630 | 1,630 | 1,580 | 1,590 | -4.79% | 195,500 | - | -8.46% | - | - |
| 11/09 | 1,660 | 1,730 | 1,600 | 1,670 | +0.6% | 314,000 | - | -3.97% | - | - |
| 11/08 | 1,770 | 1,770 | 1,650 | 1,660 | -6.21% | 209,100 | - | -4.6% | - | - |
| 11/07 | 1,780 | 1,780 | 1,740 | 1,770 | -1.12% | 131,800 | - | +1.67% | - | - |
| 11/04 | 1,780 | 1,790 | 1,770 | 1,790 | +1.7% | 76,900 | - | +2.93% | - | - |
