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 | 1,270 | 1,270 | 1,250 | 1,250 | -1.57% | 6,900 | - | -0.4% | - | - |
| 03/29 | 1,260 | 1,290 | 1,260 | 1,270 | +0.79% | 14,900 | - | +1.28% | - | - |
| 03/28 | 1,280 | 1,280 | 1,260 | 1,260 | -1.56% | 9,700 | - | +0.64% | - | - |
| 03/27 | 1,280 | 1,290 | 1,270 | 1,280 | 0% | 19,000 | - | +2.56% | - | - |
| 03/26 | 1,270 | 1,280 | 1,270 | 1,280 | +0.79% | 10,700 | - | +2.89% | - | - |
| 03/23 | 1,280 | 1,280 | 1,260 | 1,270 | -0.78% | 12,200 | - | +2.34% | - | - |
| 03/22 | 1,260 | 1,290 | 1,260 | 1,280 | +0.79% | 23,100 | - | +3.39% | - | - |
| 03/21 | 1,270 | 1,280 | 1,270 | 1,270 | -0.78% | 15,900 | - | +3.08% | - | - |
| 03/19 | 1,280 | 1,290 | 1,270 | 1,280 | +2.4% | 18,800 | - | +4.32% | - | - |
| 03/16 | 1,270 | 1,270 | 1,250 | 1,250 | -1.57% | 9,300 | - | +2.38% | - | - |
| 03/15 | 1,270 | 1,280 | 1,250 | 1,270 | 0% | 21,100 | - | +4.44% | - | - |
| 03/14 | 1,260 | 1,280 | 1,260 | 1,270 | +0.79% | 22,400 | - | +4.87% | - | - |
| 03/13 | 1,260 | 1,280 | 1,260 | 1,260 | 0% | 24,600 | - | +4.39% | - | - |
| 03/12 | 1,250 | 1,260 | 1,240 | 1,260 | +1.61% | 11,300 | - | +4.83% | - | - |
| 03/09 | 1,250 | 1,250 | 1,230 | 1,240 | 0% | 12,000 | - | +3.51% | - | - |
| 03/08 | 1,250 | 1,250 | 1,230 | 1,240 | +2.48% | 16,300 | - | +3.85% | - | - |
| 03/07 | 1,220 | 1,220 | 1,190 | 1,210 | -1.63% | 23,000 | - | +1.68% | - | - |
| 03/06 | 1,250 | 1,250 | 1,230 | 1,230 | -0.81% | 7,400 | - | +3.71% | - | - |
| 03/05 | 1,260 | 1,270 | 1,240 | 1,240 | 0% | 17,000 | - | +4.82% | - | - |
| 03/02 | 1,230 | 1,250 | 1,220 | 1,240 | +0.81% | 11,400 | - | +5.26% | - | - |
| 03/01 | 1,270 | 1,290 | 1,210 | 1,230 | -2.38% | 35,500 | - | +4.86% | - | - |
| 02/29 | 1,290 | 1,300 | 1,260 | 1,260 | +2.44% | 71,600 | - | +7.78% | - | - |
| 02/28 | 1,240 | 1,240 | 1,210 | 1,230 | -1.6% | 25,400 | - | +5.67% | - | - |
| 02/27 | 1,260 | 1,270 | 1,250 | 1,250 | 0% | 30,800 | - | +7.67% | - | - |
| 02/24 | 1,250 | 1,260 | 1,240 | 1,250 | +0.81% | 40,000 | - | +8.32% | - | - |
| 02/23 | 1,210 | 1,240 | 1,200 | 1,240 | +3.33% | 30,900 | - | +8.2% | - | - |
| 02/22 | 1,190 | 1,220 | 1,180 | 1,200 | +1.69% | 21,400 | - | +5.45% | - | - |
| 02/21 | 1,180 | 1,190 | 1,180 | 1,180 | 0% | 11,500 | - | +4.15% | - | - |
| 02/20 | 1,210 | 1,220 | 1,170 | 1,180 | -1.67% | 32,500 | - | +4.61% | - | - |
| 02/17 | 1,200 | 1,210 | 1,180 | 1,200 | +1.69% | 36,800 | - | +6.86% | - | - |
| 02/16 | 1,160 | 1,190 | 1,160 | 1,180 | +2.61% | 39,300 | - | +5.73% | - | - |
| 02/15 | 1,140 | 1,160 | 1,130 | 1,150 | +0.88% | 11,900 | - | +3.88% | - | - |
| 02/14 | 1,130 | 1,140 | 1,120 | 1,140 | +0.88% | 5,900 | - | +3.64% | - | - |
| 02/13 | 1,140 | 1,140 | 1,120 | 1,130 | 0% | 7,800 | - | +3.39% | - | - |
| 02/10 | 1,150 | 1,150 | 1,130 | 1,130 | -0.88% | 14,400 | - | +3.86% | - | - |
| 02/09 | 1,160 | 1,160 | 1,120 | 1,140 | -1.72% | 29,200 | - | +5.36% | - | - |
| 02/08 | 1,150 | 1,170 | 1,140 | 1,160 | +1.75% | 19,600 | - | +7.71% | - | - |
| 02/07 | 1,190 | 1,190 | 1,140 | 1,140 | -1.72% | 42,900 | - | +6.34% | - | - |
| 02/06 | 1,150 | 1,260 | 1,130 | 1,160 | +1.75% | 125,900 | - | +8.82% | - | - |
| 02/03 | 1,130 | 1,140 | 1,120 | 1,140 | +0.88% | 8,700 | - | +7.75% | - | - |
| 02/02 | 1,120 | 1,140 | 1,120 | 1,130 | 0% | 11,900 | - | +7.72% | - | - |
| 02/01 | 1,130 | 1,130 | 1,110 | 1,130 | -0.88% | 9,500 | - | +8.55% | - | - |
| 01/31 | 1,120 | 1,140 | 1,120 | 1,140 | +1.79% | 14,300 | - | +10.25% | - | - |
| 01/30 | 1,140 | 1,140 | 1,120 | 1,120 | 0% | 6,900 | - | +9.38% | - | - |
| 01/27 | 1,130 | 1,140 | 1,110 | 1,120 | 0% | 13,400 | - | +10.24% | - | - |
| 01/26 | 1,150 | 1,160 | 1,120 | 1,120 | -2.61% | 20,000 | - | +11.11% | - | - |
| 01/25 | 1,140 | 1,150 | 1,130 | 1,150 | +0.88% | 24,600 | - | +15.12% | - | - |
| 01/24 | 1,100 | 1,160 | 1,100 | 1,140 | +6.54% | 75,700 | - | +15.15% | - | - |
| 01/23 | 1,070 | 1,070 | 1,050 | 1,070 | +1.9% | 8,600 | - | +9.07% | - | - |
| 01/20 | 1,060 | 1,070 | 1,000 | 1,050 | -0.94% | 38,200 | - | +7.69% | - | - |
| 01/19 | 1,060 | 1,070 | 1,060 | 1,060 | 0% | 14,200 | - | +9.17% | - | - |
| 01/18 | 1,080 | 1,090 | 1,060 | 1,060 | -0.93% | 13,200 | - | +9.84% | - | - |
| 01/17 | 1,050 | 1,090 | 1,050 | 1,070 | +1.9% | 28,800 | - | +11.46% | - | - |
| 01/16 | 1,010 | 1,050 | 990 | 1,050 | +3.96% | 37,000 | - | +9.83% | - | - |
| 01/13 | 970 | 1,020 | 970 | 1,010 | +5.21% | 17,100 | - | +6.32% | - | - |
| 01/12 | 980 | 990 | 960 | 960 | -2.04% | 11,500 | - | +1.27% | - | - |
| 01/11 | 990 | 1,000 | 960 | 980 | +1.03% | 7,400 | - | +3.59% | - | - |
| 01/10 | 990 | 990 | 950 | 970 | -2.02% | 8,400 | - | +2.75% | - | - |
| 01/06 | 1,000 | 1,000 | 970 | 990 | -1% | 9,500 | - | +5.32% | - | - |
| 01/05 | 1,020 | 1,020 | 990 | 1,000 | -0.99% | 12,300 | - | +6.84% | - | - |
| 01/04 | 1,030 | 1,030 | 1,000 | 1,010 | -0.98% | 23,800 | - | +8.6% | - | - |
| 2011 |
| 12/30 | 1,020 | 1,030 | 990 | 1,020 | +0.99% | 48,700 | - | +10.51% | - | - |
| 12/29 | 930 | 1,010 | 930 | 1,010 | +6.32% | 54,800 | - | +10.26% | - | - |
| 12/28 | 940 | 950 | 900 | 950 | +3.26% | 10,800 | - | +4.4% | - | - |
| 12/27 | 920 | 920 | 910 | 920 | -1.08% | 8,800 | - | +1.43% | - | - |
| 12/26 | 930 | 940 | 930 | 930 | -1.06% | 4,200 | - | +2.88% | - | - |
| 12/22 | 940 | 960 | 920 | 940 | +3.3% | 33,600 | - | +4.33% | - | - |
| 12/21 | 920 | 920 | 900 | 910 | 0% | 13,200 | - | +1.34% | - | - |
| 12/20 | 910 | 920 | 900 | 910 | 0% | 4,800 | - | +1.45% | - | - |
| 12/19 | 910 | 910 | 890 | 910 | 0% | 6,400 | - | +1.68% | - | - |
| 12/16 | 910 | 920 | 900 | 910 | 0% | 7,700 | - | +2.02% | - | - |
| 12/15 | 920 | 930 | 910 | 910 | -2.15% | 9,400 | - | +2.25% | - | - |
| 12/14 | 940 | 940 | 920 | 930 | +1.09% | 3,900 | - | +4.73% | - | - |
| 12/13 | 920 | 930 | 910 | 920 | -2.13% | 5,600 | - | +3.84% | - | - |
| 12/12 | 920 | 940 | 910 | 940 | +2.17% | 8,600 | - | +6.09% | - | - |
| 12/09 | 950 | 950 | 910 | 920 | -2.13% | 7,400 | - | +4.07% | - | - |
| 12/08 | 950 | 950 | 930 | 940 | -1.05% | 3,900 | - | +6.46% | - | - |
| 12/07 | 930 | 950 | 930 | 950 | +4.4% | 2,400 | - | +7.71% | - | - |
| 12/06 | 960 | 980 | 910 | 910 | -5.21% | 13,400 | - | +3.17% | - | - |
| 12/05 | 950 | 970 | 940 | 960 | +4.35% | 15,400 | - | +8.6% | - | - |
| 12/02 | 910 | 930 | 910 | 920 | +1.1% | 15,300 | - | +3.95% | - | - |
| 12/01 | 900 | 910 | 890 | 910 | +3.41% | 12,800 | - | +2.59% | - | - |
| 11/30 | 870 | 880 | 860 | 880 | -1.12% | 7,100 | - | -1.01% | - | - |
| 11/29 | 860 | 890 | 860 | 890 | +4.71% | 8,700 | - | -0.34% | - | - |
| 11/28 | 850 | 870 | 850 | 850 | +1.19% | 5,700 | - | -4.92% | - | - |
| 11/25 | 870 | 870 | 840 | 840 | -1.18% | 6,600 | - | -6.46% | - | - |
| 11/24 | 850 | 850 | 830 | 850 | -1.16% | 5,000 | - | -5.76% | - | - |
| 11/22 | 840 | 860 | 840 | 860 | 0% | 4,900 | - | -4.97% | - | - |
| 11/21 | 860 | 860 | 850 | 860 | 0% | 3,300 | - | -5.39% | - | - |
| 11/18 | 840 | 860 | 840 | 860 | +1.18% | 7,300 | - | -5.7% | - | - |
| 11/17 | 840 | 870 | 830 | 850 | -1.16% | 5,300 | - | -7.21% | - | - |
| 11/16 | 880 | 880 | 860 | 860 | -2.27% | 2,700 | - | -6.42% | - | - |
| 11/15 | 850 | 880 | 850 | 880 | +2.33% | 6,000 | - | -4.56% | - | - |
| 11/14 | 860 | 860 | 860 | 860 | +2.38% | 1,900 | - | -6.83% | - | - |
| 11/11 | 850 | 860 | 840 | 840 | -1.18% | 2,500 | - | -9.19% | - | - |
| 11/10 | 830 | 850 | 830 | 850 | -3.41% | 7,100 | - | -8.31% | - | - |
| 11/09 | 880 | 880 | 860 | 880 | 0% | 4,200 | - | -5.27% | - | - |
| 11/08 | 900 | 910 | 870 | 880 | -2.22% | 8,800 | - | -5.48% | - | - |
| 11/07 | 910 | 910 | 900 | 900 | 0% | 5,800 | - | -3.54% | - | - |
| 11/04 | 910 | 910 | 900 | 900 | 0% | 4,200 | - | -3.64% | - | - |
