株価チャート
2011/10/26～2012/03/30
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 | 9/14, 株式併合 5→1 |
| 2012 |
| 03/30 | 1,505 | 1,505 | 1,440 | 1,455 | -0.68% | 3,200 | - | -0.75% | - | - |
| 03/29 | 1,425 | 1,465 | 1,425 | 1,465 | -1.68% | 400 | - | 0% | - | - |
| 03/27 | 1,490 | 1,490 | 1,490 | 1,490 | +1.02% | 400 | - | +1.85% | - | - |
| 03/26 | 1,475 | 1,475 | 1,475 | 1,475 | 0% | 800 | - | +1.1% | - | - |
| 03/23 | 1,475 | 1,475 | 1,475 | 1,475 | 0% | 200 | - | +1.37% | - | - |
| 03/22 | 1,500 | 1,500 | 1,475 | 1,475 | -1.67% | 1,600 | - | +1.65% | - | - |
| 03/21 | 1,460 | 1,500 | 1,450 | 1,500 | +3.09% | 5,400 | - | +3.66% | - | - |
| 03/19 | 1,420 | 1,455 | 1,420 | 1,455 | +3.56% | 4,600 | - | +0.97% | - | - |
| 03/16 | 1,425 | 1,425 | 1,385 | 1,405 | -1.4% | 4,000 | - | -2.23% | - | - |
| 03/15 | 1,440 | 1,440 | 1,425 | 1,425 | -0.35% | 2,200 | 23億4996万 | -0.63% | 12.12 | 0.44 |
| 03/14 | 1,445 | 1,450 | 1,430 | 1,430 | -0.35% | 5,400 | - | 0% | - | - |
| 03/13 | 1,420 | 1,460 | 1,420 | 1,435 | -2.71% | 3,600 | - | +0.63% | - | - |
| 03/12 | 1,470 | 1,485 | 1,470 | 1,475 | 0% | 1,800 | - | +3.8% | - | - |
| 03/09 | 1,480 | 1,485 | 1,460 | 1,475 | +0.68% | 2,800 | - | +4.31% | - | - |
| 03/08 | 1,445 | 1,465 | 1,445 | 1,465 | +1.03% | 600 | - | +4.2% | - | - |
| 03/07 | 1,430 | 1,450 | 1,430 | 1,450 | -0.68% | 1,600 | - | +3.65% | - | - |
| 03/06 | 1,480 | 1,480 | 1,460 | 1,460 | -1.02% | 2,800 | - | +4.81% | - | - |
| 03/05 | 1,495 | 1,515 | 1,475 | 1,475 | +1.03% | 2,600 | - | +6.34% | - | - |
| 03/02 | 1,450 | 1,460 | 1,450 | 1,460 | -1.02% | 2,000 | - | +5.8% | - | - |
| 03/01 | 1,485 | 1,485 | 1,405 | 1,475 | -0.67% | 3,800 | - | +7.27% | - | - |
| 02/29 | 1,515 | 1,515 | 1,485 | 1,485 | -1% | 4,000 | - | +8.55% | - | - |
| 02/28 | 1,480 | 1,500 | 1,475 | 1,500 | -1.32% | 4,400 | - | +10.21% | - | - |
| 02/27 | 1,455 | 1,520 | 1,455 | 1,520 | +4.47% | 1,800 | - | +12.26% | - | - |
| 02/24 | 1,450 | 1,455 | 1,430 | 1,455 | -1.36% | 1,800 | - | +7.94% | - | - |
| 02/23 | 1,450 | 1,485 | 1,450 | 1,475 | +2.79% | 1,400 | - | +9.99% | - | - |
| 02/22 | 1,415 | 1,435 | 1,410 | 1,435 | +1.77% | 2,200 | - | +7.65% | - | - |
| 02/21 | 1,405 | 1,410 | 1,405 | 1,410 | +1.44% | 400 | - | +6.17% | - | - |
| 02/20 | 1,385 | 1,415 | 1,380 | 1,390 | +0.72% | 2,200 | - | +5.22% | - | - |
| 02/17 | 1,385 | 1,385 | 1,375 | 1,380 | +1.85% | 1,200 | - | +4.86% | - | - |
| 02/16 | 1,365 | 1,365 | 1,355 | 1,355 | -1.45% | 800 | - | +3.2% | - | - |
| 02/14 | 1,365 | 1,380 | 1,365 | 1,375 | +1.1% | 2,600 | - | +5.04% | - | - |
| 02/13 | 1,355 | 1,365 | 1,355 | 1,360 | +1.12% | 2,000 | - | +4.21% | - | - |
| 02/10 | 1,355 | 1,355 | 1,345 | 1,345 | +0.75% | 1,600 | - | +3.3% | - | - |
| 02/09 | 1,335 | 1,355 | 1,320 | 1,335 | 0% | 3,200 | - | +2.69% | - | - |
| 02/08 | 1,325 | 1,335 | 1,320 | 1,335 | +1.52% | 1,400 | - | +2.93% | - | - |
| 02/07 | 1,305 | 1,340 | 1,305 | 1,315 | 0% | 2,600 | - | +1.62% | - | - |
| 02/06 | 1,305 | 1,325 | 1,295 | 1,315 | +1.54% | 2,400 | - | +1.86% | - | - |
| 02/03 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 600 | - | +0.47% | - | - |
| 02/02 | 1,300 | 1,305 | 1,295 | 1,295 | +0.39% | 2,000 | - | +0.54% | - | - |
| 02/01 | 1,300 | 1,300 | 1,290 | 1,290 | -0.77% | 1,400 | - | +0.23% | - | - |
| 01/31 | 1,290 | 1,300 | 1,285 | 1,300 | +0.39% | 1,600 | - | +1.09% | - | - |
| 01/30 | 1,300 | 1,300 | 1,295 | 1,295 | -1.15% | 2,200 | - | +0.62% | - | - |
| 01/27 | 1,315 | 1,315 | 1,310 | 1,310 | -0.76% | 1,800 | - | +1.63% | - | - |
| 01/26 | 1,315 | 1,325 | 1,310 | 1,320 | +0.38% | 2,400 | - | +2.48% | - | - |
| 01/25 | 1,300 | 1,320 | 1,300 | 1,315 | +1.15% | 1,200 | - | +2.02% | - | - |
| 01/24 | 1,310 | 1,310 | 1,295 | 1,300 | -2.26% | 2,600 | - | +0.85% | - | - |
| 01/23 | 1,335 | 1,335 | 1,295 | 1,330 | -2.21% | 12,000 | - | +2.94% | - | - |
| 01/20 | 1,305 | 1,365 | 1,300 | 1,360 | +6.25% | 4,400 | - | +5.18% | - | - |
| 01/19 | 1,275 | 1,305 | 1,275 | 1,280 | -1.16% | 2,600 | - | -0.93% | - | - |
| 01/18 | 1,295 | 1,295 | 1,295 | 1,295 | +0.39% | 800 | - | -0.08% | - | - |
| 01/17 | 1,275 | 1,290 | 1,275 | 1,290 | +2.79% | 1,000 | - | -0.69% | - | - |
| 01/16 | 1,255 | 1,255 | 1,255 | 1,255 | +0.4% | 200 | - | -3.61% | - | - |
| 01/13 | 1,280 | 1,280 | 1,220 | 1,250 | -3.85% | 2,400 | - | -4.36% | - | - |
| 01/12 | 1,300 | 1,300 | 1,300 | 1,300 | +2.77% | 1,600 | - | -0.99% | - | - |
| 01/11 | 1,275 | 1,285 | 1,265 | 1,265 | 0% | 1,000 | - | -3.88% | - | - |
| 01/10 | 1,265 | 1,265 | 1,265 | 1,265 | -2.69% | 400 | - | -4.09% | - | - |
| 01/06 | 1,320 | 1,320 | 1,300 | 1,300 | 0% | 800 | - | -1.52% | - | - |
| 01/05 | 1,250 | 1,300 | 1,250 | 1,300 | +4% | 2,800 | - | -1.59% | - | - |
| 01/04 | 1,255 | 1,255 | 1,250 | 1,250 | -0.4% | 1,400 | - | -5.37% | - | - |
| 2011 |
| 12/30 | 1,255 | 1,255 | 1,250 | 1,255 | 0% | 1,400 | - | -5.07% | - | - |
| 12/29 | 1,255 | 1,255 | 1,255 | 1,255 | 0% | 400 | - | -5% | - | - |
| 12/28 | 1,275 | 1,275 | 1,255 | 1,255 | -0.4% | 1,800 | - | -5% | - | - |
| 12/27 | 1,275 | 1,275 | 1,260 | 1,260 | -0.79% | 2,400 | - | -4.62% | - | - |
| 12/26 | 1,280 | 1,280 | 1,270 | 1,270 | -1.17% | 1,800 | - | -3.93% | - | - |
| 12/22 | 1,325 | 1,325 | 1,285 | 1,285 | -3.02% | 1,000 | - | -2.95% | - | - |
| 12/21 | 1,330 | 1,330 | 1,295 | 1,325 | -0.38% | 1,000 | - | +0.23% | - | - |
| 12/20 | 1,290 | 1,330 | 1,290 | 1,330 | +2.31% | 800 | - | +0.76% | - | - |
| 12/19 | 1,305 | 1,305 | 1,300 | 1,300 | -3.35% | 600 | - | -1.37% | - | - |
| 12/16 | 1,305 | 1,345 | 1,305 | 1,345 | +3.07% | 1,600 | - | +1.89% | - | - |
| 12/15 | 1,350 | 1,350 | 1,305 | 1,305 | -5.09% | 1,600 | 21億5207万 | -1.14% | 11.1 | 0.4 |
| 12/14 | 1,365 | 1,375 | 1,365 | 1,375 | +1.85% | 1,200 | - | +4.01% | - | - |
| 12/13 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 3,200 | - | +2.04% | - | - |
| 12/12 | 1,355 | 1,355 | 1,350 | 1,350 | -0.74% | 800 | - | +1.66% | - | - |
| 12/09 | 1,370 | 1,370 | 1,360 | 1,360 | -1.09% | 800 | - | +2.1% | - | - |
| 12/08 | 1,385 | 1,385 | 1,375 | 1,375 | -0.36% | 800 | - | +3.07% | - | - |
| 12/07 | 1,350 | 1,380 | 1,350 | 1,380 | +0.36% | 1,000 | - | +3.22% | - | - |
| 12/05 | 1,375 | 1,375 | 1,375 | 1,375 | -1.79% | 1,200 | - | +2.61% | - | - |
| 12/02 | 1,375 | 1,400 | 1,375 | 1,400 | +1.82% | 1,200 | - | +4.32% | - | - |
| 12/01 | 1,325 | 1,375 | 1,325 | 1,375 | +3.77% | 400 | - | +2.54% | - | - |
| 11/29 | 1,290 | 1,325 | 1,290 | 1,325 | +1.92% | 1,000 | - | -1.27% | - | - |
| 11/28 | 1,320 | 1,320 | 1,300 | 1,300 | -1.89% | 400 | - | -3.42% | - | - |
| 11/25 | 1,325 | 1,325 | 1,325 | 1,325 | +1.15% | 200 | - | -1.85% | - | - |
| 11/24 | 1,230 | 1,310 | 1,230 | 1,310 | +3.56% | 800 | - | -3.46% | - | - |
| 11/22 | 1,235 | 1,265 | 1,225 | 1,265 | +2.43% | 2,200 | - | -7.53% | - | - |
| 11/21 | 1,260 | 1,260 | 1,235 | 1,235 | -1.98% | 800 | - | -10.7% | - | - |
| 11/18 | 1,255 | 1,290 | 1,255 | 1,260 | +0.4% | 1,600 | - | -9.68% | - | - |
| 11/17 | 1,255 | 1,255 | 1,255 | 1,255 | -1.18% | 800 | - | -10.8% | - | - |
| 11/16 | 1,275 | 1,275 | 1,260 | 1,270 | -3.42% | 600 | - | -10.44% | - | - |
| 11/15 | 1,315 | 1,315 | 1,315 | 1,315 | +4.78% | 800 | - | -7.78% | - | - |
| 11/14 | 1,240 | 1,295 | 1,240 | 1,255 | 0% | 1,800 | - | -12.3% | - | - |
| 11/11 | 1,260 | 1,265 | 1,245 | 1,255 | -2.71% | 3,400 | - | -12.85% | - | - |
| 11/10 | 1,360 | 1,360 | 1,290 | 1,290 | -5.15% | 400 | - | -10.97% | - | - |
| 11/09 | 1,320 | 1,360 | 1,320 | 1,360 | +1.87% | 400 | - | -6.85% | - | - |
| 11/08 | 1,360 | 1,360 | 1,335 | 1,335 | -1.84% | 1,200 | - | -8.87% | - | - |
| 11/07 | 1,415 | 1,415 | 1,360 | 1,360 | -3.2% | 1,600 | - | -7.61% | - | - |
| 11/04 | 1,405 | 1,405 | 1,400 | 1,405 | -4.75% | 1,200 | - | -4.94% | - | - |
| 11/01 | 1,415 | 1,475 | 1,375 | 1,475 | +2.79% | 1,000 | - | -0.41% | - | - |
| 10/31 | 1,435 | 1,435 | 1,435 | 1,435 | +0.7% | 200 | - | -3.37% | - | - |
| 10/28 | 1,450 | 1,450 | 1,425 | 1,425 | -1.72% | 1,000 | - | -4.55% | - | - |
| 10/26 | 1,450 | 1,450 | 1,450 | 1,450 | -0.34% | 200 | - | -3.4% | - | - |
