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 | 1,180 | 1,200 | 1,180 | 1,180 | +0.85% | 5,400 | - | +0.68% | - | - |
| 03/29 | 1,160 | 1,170 | 1,160 | 1,170 | 0% | 300 | - | 0% | - | - |
| 03/28 | 1,180 | 1,180 | 1,160 | 1,170 | 0% | 700 | - | +0.34% | - | - |
| 03/27 | 1,160 | 1,180 | 1,160 | 1,170 | +0.86% | 5,900 | - | +0.6% | - | - |
| 03/26 | 1,170 | 1,170 | 1,150 | 1,160 | +1.75% | 2,200 | - | -0.09% | - | - |
| 03/23 | 1,160 | 1,180 | 1,130 | 1,140 | -2.56% | 10,500 | - | -1.64% | - | - |
| 03/22 | 1,180 | 1,180 | 1,160 | 1,170 | -0.85% | 3,000 | - | +1.21% | - | - |
| 03/21 | 1,190 | 1,190 | 1,180 | 1,180 | -0.84% | 6,500 | - | +2.34% | - | - |
| 03/19 | 1,180 | 1,200 | 1,180 | 1,190 | +0.85% | 2,700 | - | +3.66% | - | - |
| 03/16 | 1,190 | 1,210 | 1,180 | 1,180 | -2.48% | 7,200 | - | +3.15% | - | - |
| 03/15 | 1,200 | 1,210 | 1,190 | 1,210 | +2.54% | 4,700 | - | +6.05% | - | - |
| 03/14 | 1,190 | 1,210 | 1,180 | 1,180 | +1.72% | 11,300 | - | +3.78% | - | - |
| 03/13 | 1,180 | 1,190 | 1,160 | 1,160 | -1.69% | 6,900 | - | +2.38% | - | - |
| 03/12 | 1,180 | 1,190 | 1,170 | 1,180 | +1.72% | 7,900 | - | +4.42% | - | - |
| 03/09 | 1,170 | 1,180 | 1,160 | 1,160 | -0.85% | 4,000 | - | +2.93% | - | - |
| 03/08 | 1,180 | 1,190 | 1,160 | 1,170 | -2.5% | 14,900 | - | +4.09% | - | - |
| 03/07 | 1,110 | 1,200 | 1,110 | 1,200 | +5.26% | 7,900 | - | +7.05% | - | - |
| 03/06 | 1,160 | 1,160 | 1,130 | 1,140 | -1.72% | 7,000 | - | +2.15% | - | - |
| 03/05 | 1,210 | 1,210 | 1,160 | 1,160 | -1.69% | 9,400 | - | +4.13% | - | - |
| 03/02 | 1,170 | 1,190 | 1,160 | 1,180 | +0.85% | 7,600 | - | +6.31% | - | - |
| 03/01 | 1,220 | 1,230 | 1,160 | 1,170 | 0% | 26,300 | - | +5.79% | - | - |
| 02/29 | 1,240 | 1,270 | 1,170 | 1,170 | +0.86% | 91,000 | - | +5.98% | - | - |
| 02/28 | 1,150 | 1,160 | 1,100 | 1,160 | -0.85% | 19,200 | - | +5.17% | - | - |
| 02/27 | 1,170 | 1,190 | 1,160 | 1,170 | -0.85% | 17,900 | - | +6.27% | - | - |
| 02/24 | 1,150 | 1,180 | 1,130 | 1,180 | +5.36% | 37,000 | - | +7.37% | - | - |
| 02/23 | 1,100 | 1,130 | 1,090 | 1,120 | +2.75% | 19,400 | - | +2.19% | - | - |
| 02/22 | 1,100 | 1,100 | 1,070 | 1,090 | 0% | 17,500 | - | -0.37% | - | - |
| 02/21 | 1,130 | 1,130 | 1,070 | 1,090 | -1.8% | 9,900 | - | -0.18% | - | - |
| 02/20 | 1,120 | 1,130 | 1,110 | 1,110 | 0% | 19,700 | - | +1.83% | - | - |
| 02/17 | 1,090 | 1,110 | 1,090 | 1,110 | +2.78% | 11,900 | - | +2.21% | - | - |
| 02/16 | 1,070 | 1,080 | 1,070 | 1,080 | -0.92% | 3,800 | - | -0.09% | - | - |
| 02/15 | 1,060 | 1,090 | 1,060 | 1,090 | +2.83% | 5,500 | - | +1.3% | - | - |
| 02/14 | 1,080 | 1,080 | 1,050 | 1,060 | -1.85% | 8,100 | - | -1.12% | - | - |
| 02/13 | 1,100 | 1,100 | 1,080 | 1,080 | -1.82% | 2,700 | - | +1.12% | - | - |
| 02/10 | 1,100 | 1,110 | 1,080 | 1,100 | -0.9% | 6,200 | - | +3.58% | - | - |
| 02/09 | 1,080 | 1,110 | 1,080 | 1,110 | +1.83% | 7,000 | - | +4.91% | - | - |
| 02/08 | 1,090 | 1,100 | 1,080 | 1,090 | 0% | 9,500 | - | +3.61% | - | - |
| 02/07 | 1,090 | 1,090 | 1,080 | 1,090 | 0% | 6,600 | - | +4.01% | - | - |
| 02/06 | 1,110 | 1,110 | 1,070 | 1,090 | -0.91% | 9,600 | - | +4.61% | - | - |
| 02/03 | 1,090 | 1,110 | 1,090 | 1,100 | +0.92% | 2,900 | - | +5.97% | - | - |
| 02/02 | 1,100 | 1,110 | 1,090 | 1,090 | +0.93% | 6,300 | - | +5.52% | - | - |
| 02/01 | 1,080 | 1,090 | 1,080 | 1,080 | +0.93% | 1,300 | - | +5.06% | - | - |
| 01/31 | 1,080 | 1,090 | 1,070 | 1,070 | 0% | 4,400 | - | +4.49% | - | - |
| 01/30 | 1,080 | 1,090 | 1,070 | 1,070 | -0.93% | 2,800 | - | +4.8% | - | - |
| 01/27 | 1,110 | 1,120 | 1,050 | 1,080 | -3.57% | 9,500 | - | +5.88% | - | - |
| 01/26 | 1,150 | 1,160 | 1,110 | 1,120 | -1.75% | 16,000 | - | +10.02% | - | - |
| 01/25 | 1,110 | 1,150 | 1,100 | 1,140 | +2.7% | 14,900 | - | +12.76% | - | - |
| 01/24 | 1,140 | 1,160 | 1,100 | 1,110 | -1.77% | 16,000 | - | +10.67% | - | - |
| 01/23 | 1,140 | 1,170 | 1,100 | 1,130 | +1.8% | 36,400 | - | +13.23% | - | - |
| 01/20 | 1,060 | 1,150 | 1,060 | 1,110 | +5.71% | 54,400 | - | +11.9% | - | - |
| 01/19 | 1,040 | 1,070 | 1,030 | 1,050 | +0.96% | 13,500 | - | +6.38% | - | - |
| 01/18 | 1,060 | 1,060 | 1,030 | 1,040 | -0.95% | 7,200 | - | +5.69% | - | - |
| 01/17 | 1,000 | 1,060 | 1,000 | 1,050 | +5% | 19,500 | - | +6.92% | - | - |
| 01/16 | 980 | 1,000 | 980 | 1,000 | +1.01% | 4,000 | - | +2.04% | - | - |
| 01/13 | 970 | 1,020 | 970 | 990 | +2.06% | 8,300 | - | +1.12% | - | - |
| 01/12 | 970 | 970 | 970 | 970 | 0% | 1,500 | - | -1.02% | - | - |
| 01/11 | 960 | 970 | 950 | 970 | +1.04% | 5,100 | - | -1.02% | - | - |
| 01/10 | 960 | 960 | 950 | 960 | +1.05% | 3,100 | - | -2.14% | - | - |
| 01/06 | 980 | 980 | 940 | 950 | -3.06% | 9,500 | - | -3.06% | - | - |
| 01/05 | 1,000 | 1,000 | 980 | 980 | 0% | 5,800 | - | +0.2% | - | - |
| 01/04 | 990 | 990 | 980 | 980 | +1.03% | 5,100 | - | +0.51% | - | - |
| 2011 |
| 12/30 | 960 | 970 | 950 | 970 | +1.04% | 2,500 | - | -0.21% | - | - |
| 12/29 | 960 | 960 | 930 | 960 | -1.03% | 8,000 | - | -0.83% | - | - |
| 12/28 | 970 | 990 | 970 | 970 | -1.02% | 3,700 | - | +0.41% | - | - |
| 12/27 | 970 | 980 | 970 | 980 | +1.03% | 2,800 | - | +1.66% | - | - |
| 12/26 | 990 | 990 | 960 | 970 | 0% | 8,900 | - | +0.94% | - | - |
| 12/22 | 980 | 980 | 960 | 970 | -3% | 14,900 | - | +1.25% | - | - |
| 12/21 | 1,090 | 1,090 | 1,000 | 1,000 | -3.85% | 17,900 | - | +4.6% | - | - |
| 12/20 | 1,060 | 1,190 | 1,010 | 1,040 | -0.95% | 103,300 | - | +9.24% | - | - |
| 12/19 | 920 | 1,200 | 920 | 1,050 | +12.9% | 177,100 | - | +10.76% | - | - |
| 12/16 | 940 | 960 | 920 | 930 | -2.11% | 4,000 | - | -1.17% | - | - |
| 12/15 | 960 | 960 | 940 | 950 | -2.06% | 3,500 | - | +1.17% | - | - |
| 12/14 | 970 | 980 | 960 | 970 | -1.02% | 2,400 | - | +3.52% | - | - |
| 12/13 | 980 | 990 | 960 | 980 | -1.01% | 5,000 | - | +4.59% | - | - |
| 12/12 | 980 | 1,010 | 970 | 990 | 0% | 3,700 | - | +5.66% | - | - |
| 12/09 | 980 | 990 | 940 | 990 | +1.02% | 4,000 | - | +5.66% | - | - |
| 12/08 | 990 | 990 | 960 | 980 | -1.01% | 1,800 | - | +4.59% | - | - |
| 12/07 | 990 | 1,010 | 960 | 990 | 0% | 2,600 | - | +5.54% | - | - |
| 12/06 | 1,000 | 1,010 | 980 | 990 | -1% | 2,200 | - | +5.43% | - | - |
| 12/05 | 1,000 | 1,010 | 1,000 | 1,000 | +1.01% | 4,400 | - | +6.16% | - | - |
| 12/02 | 1,040 | 1,040 | 980 | 990 | 0% | 7,300 | - | +4.98% | - | - |
| 12/01 | 950 | 1,040 | 930 | 990 | +7.61% | 12,100 | - | +4.87% | - | - |
| 11/30 | 910 | 920 | 910 | 920 | +1.1% | 2,700 | - | -2.75% | - | - |
| 11/29 | 920 | 920 | 910 | 910 | +1.11% | 1,900 | - | -4.31% | - | - |
| 11/28 | 890 | 900 | 890 | 900 | 0% | 1,600 | - | -5.76% | - | - |
| 11/25 | 900 | 910 | 890 | 900 | +2.27% | 3,600 | - | -6.25% | - | - |
| 11/24 | 890 | 890 | 880 | 880 | -2.22% | 1,400 | - | -8.9% | - | - |
| 11/22 | 900 | 910 | 890 | 900 | -3.23% | 1,000 | - | -7.5% | - | - |
| 11/21 | 910 | 930 | 910 | 930 | +2.2% | 900 | - | -5.1% | - | - |
| 11/18 | 890 | 920 | 890 | 910 | +1.11% | 5,500 | - | -7.61% | - | - |
| 11/17 | 880 | 900 | 870 | 900 | 0% | 1,000 | - | -9.09% | - | - |
| 11/16 | 920 | 920 | 880 | 900 | -2.17% | 6,000 | - | -9.64% | - | - |
| 11/15 | 920 | 930 | 920 | 920 | -2.13% | 1,400 | - | -8.18% | - | - |
| 11/14 | 910 | 950 | 910 | 940 | +8.05% | 2,800 | - | -6.56% | - | - |
| 11/11 | 880 | 880 | 850 | 870 | -1.14% | 1,400 | - | -13.78% | - | - |
| 11/10 | 850 | 890 | 800 | 880 | -2.22% | 19,100 | - | -13.3% | - | - |
| 11/09 | 940 | 950 | 880 | 900 | -6.25% | 10,600 | - | -11.76% | - | - |
| 11/08 | 970 | 980 | 940 | 960 | -3.03% | 8,900 | - | -6.43% | - | - |
| 11/07 | 970 | 1,000 | 960 | 990 | 0% | 2,300 | - | -3.98% | - | - |
| 11/04 | 990 | 1,000 | 990 | 990 | +1.02% | 4,900 | - | -4.16% | - | - |
