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 | 1,680 | 1,700 | -0.58% | 33,700 | - | +1.92% | - | - |
| 03/29 | 1,740 | 1,740 | 1,700 | 1,710 | -2.29% | 41,200 | - | +2.64% | - | - |
| 03/28 | 1,760 | 1,770 | 1,730 | 1,750 | -0.57% | 50,600 | - | +5.17% | - | - |
| 03/27 | 1,780 | 1,780 | 1,720 | 1,760 | 0% | 70,700 | - | +6.15% | - | - |
| 03/26 | 1,750 | 1,800 | 1,730 | 1,760 | +2.33% | 135,600 | - | +6.73% | - | - |
| 03/23 | 1,730 | 1,760 | 1,710 | 1,720 | -1.71% | 61,100 | - | +4.88% | - | - |
| 03/22 | 1,700 | 1,790 | 1,700 | 1,750 | +2.94% | 174,200 | - | +7.16% | - | - |
| 03/21 | 1,720 | 1,740 | 1,700 | 1,700 | -1.16% | 53,400 | - | +4.68% | - | - |
| 03/19 | 1,730 | 1,750 | 1,710 | 1,720 | +1.18% | 84,700 | - | +6.37% | - | - |
| 03/16 | 1,720 | 1,720 | 1,670 | 1,700 | -2.3% | 94,400 | - | +5.72% | - | - |
| 03/15 | 1,660 | 1,750 | 1,650 | 1,740 | +4.82% | 202,500 | - | +8.68% | - | - |
| 03/14 | 1,660 | 1,700 | 1,660 | 1,660 | 0% | 94,100 | - | +4.14% | - | - |
| 03/13 | 1,610 | 1,710 | 1,610 | 1,660 | +3.11% | 146,400 | - | +4.47% | - | - |
| 03/12 | 1,640 | 1,640 | 1,610 | 1,610 | -0.62% | 14,500 | - | +1.64% | - | - |
| 03/09 | 1,620 | 1,630 | 1,600 | 1,620 | +1.25% | 38,400 | - | +2.53% | - | - |
| 03/08 | 1,570 | 1,600 | 1,570 | 1,600 | +1.91% | 15,400 | - | +1.65% | - | - |
| 03/07 | 1,550 | 1,570 | 1,540 | 1,570 | 0% | 17,100 | - | +0.06% | - | - |
| 03/06 | 1,590 | 1,600 | 1,560 | 1,570 | -0.63% | 17,700 | - | +0.26% | - | - |
| 03/05 | 1,600 | 1,620 | 1,570 | 1,580 | -1.25% | 19,900 | - | +1.15% | - | - |
| 03/02 | 1,560 | 1,610 | 1,550 | 1,600 | +1.27% | 20,800 | - | +2.63% | - | - |
| 03/01 | 1,630 | 1,650 | 1,580 | 1,580 | -3.66% | 35,900 | - | +1.74% | - | - |
| 02/29 | 1,630 | 1,670 | 1,630 | 1,640 | 0% | 36,100 | - | +5.94% | - | - |
| 02/28 | 1,640 | 1,650 | 1,600 | 1,640 | -0.61% | 30,200 | - | +6.29% | - | - |
| 02/27 | 1,700 | 1,700 | 1,650 | 1,650 | -2.94% | 38,700 | - | +7.28% | - | - |
| 02/24 | 1,680 | 1,700 | 1,660 | 1,700 | +1.8% | 57,800 | - | +10.82% | - | - |
| 02/23 | 1,660 | 1,700 | 1,630 | 1,670 | +0.6% | 86,600 | - | +9.36% | - | - |
| 02/22 | 1,590 | 1,680 | 1,590 | 1,660 | +5.06% | 161,600 | - | +9.21% | - | - |
| 02/21 | 1,560 | 1,590 | 1,550 | 1,580 | +2.6% | 65,800 | - | +4.5% | - | - |
| 02/20 | 1,560 | 1,560 | 1,540 | 1,540 | 0% | 12,100 | - | +2.12% | - | - |
| 02/17 | 1,560 | 1,560 | 1,530 | 1,540 | -0.65% | 32,800 | - | +2.39% | - | - |
| 02/16 | 1,540 | 1,550 | 1,530 | 1,550 | +1.31% | 41,200 | - | +3.33% | - | - |
| 02/15 | 1,540 | 1,540 | 1,510 | 1,530 | +1.32% | 36,500 | - | +2.41% | - | - |
| 02/14 | 1,520 | 1,520 | 1,500 | 1,510 | 0% | 25,500 | - | +1.21% | - | - |
| 02/13 | 1,510 | 1,530 | 1,510 | 1,510 | 0% | 14,800 | - | +1.48% | - | - |
| 02/10 | 1,580 | 1,580 | 1,510 | 1,510 | -4.43% | 68,100 | - | +1.75% | - | - |
| 02/09 | 1,530 | 1,600 | 1,520 | 1,580 | +3.27% | 112,400 | - | +6.83% | - | - |
| 02/08 | 1,520 | 1,550 | 1,510 | 1,530 | +0.66% | 49,000 | - | +4.08% | - | - |
| 02/07 | 1,530 | 1,540 | 1,500 | 1,520 | -0.65% | 35,300 | - | +3.97% | - | - |
| 02/06 | 1,490 | 1,530 | 1,470 | 1,530 | +4.79% | 47,500 | - | +5.15% | - | - |
| 02/03 | 1,470 | 1,480 | 1,460 | 1,460 | -1.35% | 15,000 | - | +0.9% | - | - |
| 02/02 | 1,500 | 1,500 | 1,470 | 1,480 | -0.67% | 38,400 | - | +2.78% | - | - |
| 02/01 | 1,470 | 1,500 | 1,470 | 1,490 | +0.68% | 25,300 | - | +3.91% | - | - |
| 01/31 | 1,490 | 1,520 | 1,470 | 1,480 | -0.67% | 41,800 | - | +3.64% | - | - |
| 01/30 | 1,450 | 1,490 | 1,450 | 1,490 | +2.76% | 18,500 | - | +4.78% | - | - |
| 01/27 | 1,470 | 1,480 | 1,450 | 1,450 | -1.36% | 18,200 | - | +2.47% | - | - |
| 01/26 | 1,510 | 1,510 | 1,460 | 1,470 | -2.65% | 35,200 | - | +4.26% | - | - |
| 01/25 | 1,500 | 1,510 | 1,490 | 1,510 | -0.66% | 31,900 | - | +7.4% | - | - |
| 01/24 | 1,550 | 1,560 | 1,510 | 1,520 | -1.3% | 50,700 | - | +8.42% | - | - |
| 01/23 | 1,520 | 1,550 | 1,510 | 1,540 | +1.32% | 34,800 | - | +10% | - | - |
| 01/20 | 1,510 | 1,560 | 1,490 | 1,520 | +2.01% | 122,800 | - | +8.73% | - | - |
| 01/19 | 1,500 | 1,500 | 1,470 | 1,490 | +0.68% | 49,400 | - | +6.89% | - | - |
| 01/18 | 1,500 | 1,520 | 1,460 | 1,480 | +0.68% | 132,000 | - | +6.55% | - | - |
| 01/17 | 1,450 | 1,470 | 1,440 | 1,470 | +2.08% | 67,900 | - | +6.06% | - | - |
| 01/16 | 1,430 | 1,440 | 1,400 | 1,440 | +0.7% | 34,300 | - | +4.05% | - | - |
| 01/13 | 1,420 | 1,440 | 1,420 | 1,430 | +0.7% | 20,500 | - | +3.47% | - | - |
| 01/12 | 1,480 | 1,480 | 1,410 | 1,420 | -3.4% | 64,500 | - | +2.75% | - | - |
| 01/11 | 1,430 | 1,490 | 1,410 | 1,470 | +3.52% | 144,700 | - | +6.44% | - | - |
| 01/10 | 1,390 | 1,420 | 1,380 | 1,420 | +1.43% | 35,900 | - | +2.9% | - | - |
| 01/06 | 1,400 | 1,460 | 1,390 | 1,400 | +1.45% | 121,100 | - | +1.52% | - | - |
| 01/05 | 1,360 | 1,390 | 1,360 | 1,380 | +0.73% | 42,600 | - | 0% | - | - |
| 01/04 | 1,340 | 1,370 | 1,330 | 1,370 | +3.79% | 26,700 | - | -0.8% | - | - |
| 2011 |
| 12/30 | 1,350 | 1,350 | 1,320 | 1,320 | -2.22% | 17,900 | - | -4.42% | - | - |
| 12/29 | 1,320 | 1,350 | 1,300 | 1,350 | +2.27% | 44,300 | - | -2.74% | - | - |
| 12/28 | 1,310 | 1,320 | 1,300 | 1,320 | +1.54% | 17,000 | - | -5.1% | - | - |
| 12/27 | 1,330 | 1,330 | 1,300 | 1,300 | -2.26% | 37,200 | - | -6.88% | - | - |
| 12/26 | 1,330 | 1,340 | 1,320 | 1,330 | +0.76% | 18,700 | - | -4.8% | - | - |
| 12/22 | 1,320 | 1,340 | 1,320 | 1,320 | -0.75% | 19,300 | - | -5.51% | - | - |
| 12/21 | 1,350 | 1,360 | 1,330 | 1,330 | 0% | 25,600 | - | -4.45% | - | - |
| 12/20 | 1,320 | 1,350 | 1,320 | 1,330 | 0% | 51,200 | - | -4.25% | - | - |
| 12/19 | 1,360 | 1,360 | 1,310 | 1,330 | -2.21% | 80,700 | - | -3.76% | - | - |
| 12/16 | 1,410 | 1,420 | 1,360 | 1,360 | -3.55% | 68,400 | - | -0.87% | - | - |
| 12/15 | 1,460 | 1,460 | 1,400 | 1,410 | -3.42% | 84,900 | - | +3.52% | - | - |
| 12/14 | 1,480 | 1,520 | 1,440 | 1,460 | -2.01% | 244,500 | - | +8.15% | - | - |
| 12/13 | 1,400 | 1,510 | 1,390 | 1,490 | +4.93% | 312,700 | - | +11.53% | - | - |
| 12/12 | 1,400 | 1,430 | 1,380 | 1,420 | +2.9% | 86,100 | - | +7.33% | - | - |
| 12/09 | 1,400 | 1,400 | 1,360 | 1,380 | -1.43% | 75,700 | - | +5.18% | - | - |
| 12/08 | 1,430 | 1,430 | 1,380 | 1,400 | -2.1% | 68,400 | - | +7.61% | - | - |
| 12/07 | 1,400 | 1,430 | 1,390 | 1,430 | +2.88% | 69,000 | - | +10.77% | - | - |
| 12/06 | 1,400 | 1,440 | 1,380 | 1,390 | -1.42% | 102,600 | - | +8.59% | - | - |
| 12/05 | 1,410 | 1,430 | 1,390 | 1,410 | 0% | 45,000 | - | +10.94% | - | - |
| 12/02 | 1,460 | 1,460 | 1,400 | 1,410 | -2.76% | 95,600 | - | +11.82% | - | - |
| 12/01 | 1,390 | 1,470 | 1,380 | 1,450 | +5.07% | 197,100 | - | +15.91% | - | - |
| 11/30 | 1,410 | 1,410 | 1,360 | 1,380 | -2.82% | 109,000 | - | +11.38% | - | - |
| 11/29 | 1,400 | 1,440 | 1,380 | 1,420 | +0.71% | 206,000 | - | +15.35% | - | - |
| 11/28 | 1,380 | 1,430 | 1,360 | 1,410 | +2.17% | 198,400 | - | +15.57% | - | - |
| 11/25 | 1,480 | 1,530 | 1,350 | 1,380 | -7.38% | 559,900 | - | +14.24% | - | - |
| 11/24 | 1,430 | 1,490 | 1,410 | 1,490 | +4.93% | 398,600 | - | +24.27% | - | - |
| 11/22 | 1,430 | 1,490 | 1,370 | 1,420 | -2.07% | 981,600 | - | +19.73% | - | - |
| 11/21 | 1,350 | 1,460 | 1,330 | 1,450 | +9.02% | 794,900 | - | +23.3% | - | - |
| 11/18 | 1,320 | 1,370 | 1,300 | 1,330 | +0.76% | 444,200 | - | +14.16% | - | - |
| 11/17 | 1,200 | 1,350 | 1,160 | 1,320 | +10% | 598,400 | - | +13.89% | - | - |
| 11/16 | 1,290 | 1,310 | 1,200 | 1,200 | -4.76% | 318,100 | - | +4.08% | - | - |
| 11/15 | 1,170 | 1,300 | 1,150 | 1,260 | +8.62% | 357,300 | - | +9.38% | - | - |
| 11/14 | 1,090 | 1,180 | 1,090 | 1,160 | +7.41% | 81,500 | - | +1.13% | - | - |
| 11/11 | 1,090 | 1,090 | 1,060 | 1,080 | -0.92% | 14,100 | - | -5.59% | - | - |
| 11/10 | 1,100 | 1,120 | 1,080 | 1,090 | -3.54% | 19,800 | - | -4.64% | - | - |
| 11/09 | 1,130 | 1,130 | 1,110 | 1,130 | +1.8% | 9,800 | - | -1.14% | - | - |
| 11/08 | 1,150 | 1,150 | 1,110 | 1,110 | -4.31% | 11,000 | - | -2.8% | - | - |
| 11/07 | 1,120 | 1,160 | 1,110 | 1,160 | +2.65% | 12,400 | - | +1.4% | - | - |
| 11/04 | 1,140 | 1,140 | 1,120 | 1,130 | +0.89% | 9,800 | - | -1.31% | - | - |
