株価チャート
2011/11/02～2012/03/30
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 | 1,990 | 1,990 | 1,900 | 1,950 | -2.01% | 16,200 | - | +17.19% | - | - |
| 03/29 | 2,010 | 2,040 | 1,930 | 1,990 | -1% | 9,300 | - | +20.46% | - | - |
| 03/28 | 1,950 | 2,070 | 1,890 | 2,010 | +6.35% | 33,300 | - | +22.86% | - | - |
| 03/27 | 1,800 | 2,010 | 1,800 | 1,890 | +3.85% | 33,300 | - | +16.88% | - | - |
| 03/26 | 1,950 | 1,960 | 1,740 | 1,820 | -5.7% | 26,500 | - | +13.54% | - | - |
| 03/23 | 1,760 | 2,050 | 1,760 | 1,930 | +14.2% | 60,700 | - | +21.16% | - | - |
| 03/22 | 1,610 | 1,690 | 1,600 | 1,690 | +3.68% | 3,200 | - | +6.96% | - | - |
| 03/21 | 1,640 | 1,650 | 1,630 | 1,630 | 0% | 2,300 | - | +3.36% | - | - |
| 03/19 | 1,610 | 1,630 | 1,600 | 1,630 | +2.52% | 5,700 | - | +3.3% | - | - |
| 03/16 | 1,610 | 1,620 | 1,590 | 1,590 | -0.63% | 2,300 | - | +0.7% | - | - |
| 03/15 | 1,550 | 1,630 | 1,550 | 1,600 | +4.58% | 5,200 | - | +1.01% | - | - |
| 03/14 | 1,550 | 1,550 | 1,530 | 1,530 | -0.65% | 2,500 | - | -3.29% | - | - |
| 03/13 | 1,540 | 1,560 | 1,530 | 1,540 | -1.28% | 2,400 | - | -2.72% | - | - |
| 03/12 | 1,620 | 1,620 | 1,520 | 1,560 | -1.27% | 4,200 | - | -1.39% | - | - |
| 03/09 | 1,610 | 1,610 | 1,580 | 1,580 | 0% | 500 | - | -0.13% | - | - |
| 03/08 | 1,540 | 1,580 | 1,540 | 1,580 | +2.6% | 700 | - | 0% | - | - |
| 03/07 | 1,520 | 1,540 | 1,510 | 1,540 | 0% | 2,100 | - | -2.41% | - | - |
| 03/06 | 1,540 | 1,550 | 1,540 | 1,540 | 0% | 700 | - | -2.16% | - | - |
| 03/05 | 1,550 | 1,560 | 1,540 | 1,540 | -0.65% | 1,200 | - | -2.04% | - | - |
| 03/02 | 1,550 | 1,550 | 1,510 | 1,550 | -1.27% | 2,100 | - | -1.27% | - | - |
| 03/01 | 1,590 | 1,590 | 1,570 | 1,570 | -0.63% | 2,500 | - | +0.06% | - | - |
| 02/29 | 1,600 | 1,600 | 1,580 | 1,580 | 0% | 800 | - | +0.83% | - | - |
| 02/28 | 1,590 | 1,590 | 1,570 | 1,580 | -0.63% | 1,400 | - | +0.89% | - | - |
| 02/27 | 1,600 | 1,620 | 1,590 | 1,590 | -0.63% | 2,000 | - | +1.34% | - | - |
| 02/24 | 1,630 | 1,630 | 1,580 | 1,600 | -1.84% | 2,400 | - | +1.72% | - | - |
| 02/23 | 1,610 | 1,630 | 1,590 | 1,630 | +2.52% | 2,100 | - | +3.3% | - | - |
| 02/22 | 1,570 | 1,590 | 1,550 | 1,590 | +3.25% | 1,400 | - | +0.82% | - | - |
| 02/21 | 1,500 | 1,540 | 1,500 | 1,540 | -0.65% | 2,900 | - | -1.79% | - | - |
| 02/20 | 1,560 | 1,580 | 1,530 | 1,550 | -0.64% | 5,300 | - | -0.7% | - | - |
| 02/17 | 1,620 | 1,620 | 1,560 | 1,560 | -3.11% | 2,800 | - | +0.39% | - | - |
| 02/16 | 1,630 | 1,640 | 1,600 | 1,610 | 0% | 2,700 | - | +4.27% | - | - |
| 02/15 | 1,700 | 1,730 | 1,580 | 1,610 | -3.59% | 12,800 | - | +5.37% | - | - |
| 02/14 | 1,650 | 1,680 | 1,650 | 1,670 | +1.21% | 3,000 | - | +10.52% | - | - |
| 02/13 | 1,650 | 1,680 | 1,580 | 1,650 | -2.94% | 7,700 | - | +10.59% | - | - |
| 02/10 | 1,590 | 1,720 | 1,560 | 1,700 | +8.97% | 10,000 | - | +15.33% | - | - |
| 02/09 | 1,540 | 1,580 | 1,500 | 1,560 | +0.65% | 3,200 | - | +7.29% | - | - |
| 02/08 | 1,550 | 1,550 | 1,520 | 1,550 | +1.97% | 800 | - | +7.64% | - | - |
| 02/07 | 1,540 | 1,540 | 1,520 | 1,520 | -1.94% | 2,400 | - | +6.59% | - | - |
| 02/06 | 1,560 | 1,570 | 1,510 | 1,550 | +0.65% | 2,500 | - | +9.62% | - | - |
| 02/03 | 1,530 | 1,570 | 1,530 | 1,540 | +1.32% | 3,000 | - | +10% | - | - |
| 02/02 | 1,480 | 1,520 | 1,480 | 1,520 | +4.83% | 2,600 | - | +9.67% | - | - |
| 02/01 | 1,500 | 1,500 | 1,440 | 1,450 | -2.68% | 800 | - | +5.61% | - | - |
| 01/31 | 1,470 | 1,510 | 1,430 | 1,490 | +0.68% | 3,700 | - | +9.4% | - | - |
| 01/30 | 1,520 | 1,530 | 1,470 | 1,480 | -3.9% | 4,300 | - | +9.63% | - | - |
| 01/27 | 1,520 | 1,600 | 1,520 | 1,540 | +1.99% | 3,700 | - | +14.84% | - | - |
| 01/26 | 1,520 | 1,560 | 1,510 | 1,510 | -3.82% | 8,400 | - | +13.62% | - | - |
| 01/25 | 1,640 | 1,640 | 1,530 | 1,570 | -4.27% | 14,400 | - | +19.21% | - | - |
| 01/24 | 1,680 | 1,820 | 1,570 | 1,640 | -3.53% | 39,700 | - | +25.77% | - | - |
| 01/23 | 1,750 | 1,780 | 1,680 | 1,700 | -1.16% | 20,000 | - | +31.99% | - | - |
| 01/20 | 1,590 | 1,720 | 1,560 | 1,720 | +6.83% | 34,500 | - | +35.43% | - | - |
| 01/19 | 1,350 | 1,620 | 1,350 | 1,610 | +19.26% | 53,700 | - | +28.8% | - | - |
| 01/18 | 1,400 | 1,400 | 1,350 | 1,350 | -2.17% | 2,800 | - | +9.4% | - | - |
| 01/17 | 1,440 | 1,450 | 1,370 | 1,380 | +0.73% | 6,200 | - | +12.01% | - | - |
| 01/16 | 1,300 | 1,420 | 1,300 | 1,370 | +5.38% | 14,700 | - | +11.47% | - | - |
| 01/13 | 1,200 | 1,300 | 1,200 | 1,300 | +7.44% | 4,500 | - | +5.95% | - | - |
| 01/12 | 1,200 | 1,210 | 1,200 | 1,210 | +1.68% | 700 | - | -1.14% | - | - |
| 01/10 | 1,200 | 1,200 | 1,190 | 1,190 | 0% | 700 | - | -2.94% | - | - |
| 01/06 | 1,190 | 1,190 | 1,190 | 1,190 | -0.83% | 400 | - | -3.02% | - | - |
| 01/05 | 1,220 | 1,220 | 1,180 | 1,200 | -1.64% | 1,700 | - | -2.28% | - | - |
| 01/04 | 1,210 | 1,220 | 1,190 | 1,220 | +1.67% | 800 | - | -0.65% | - | - |
| 2011 |
| 12/30 | 1,210 | 1,210 | 1,180 | 1,200 | +0.84% | 2,500 | - | -1.96% | - | - |
| 12/29 | 1,230 | 1,230 | 1,180 | 1,190 | -2.46% | 1,500 | - | -2.7% | - | - |
| 12/28 | 1,230 | 1,230 | 1,220 | 1,220 | 0% | 400 | - | -0.16% | - | - |
| 12/27 | 1,220 | 1,220 | 1,220 | 1,220 | +2.52% | 300 | - | 0% | - | - |
| 12/26 | 1,190 | 1,210 | 1,190 | 1,190 | +0.85% | 900 | - | -2.3% | - | - |
| 12/22 | 1,200 | 1,200 | 1,180 | 1,180 | -0.84% | 800 | - | -3.04% | - | - |
| 12/21 | 1,230 | 1,230 | 1,190 | 1,190 | 0% | 2,500 | - | -2.3% | - | - |
| 12/20 | 1,240 | 1,240 | 1,190 | 1,190 | -4.03% | 1,600 | - | -2.46% | - | - |
| 12/19 | 1,240 | 1,250 | 1,240 | 1,240 | 0% | 500 | - | +1.56% | - | - |
| 12/16 | 1,220 | 1,240 | 1,220 | 1,240 | +1.64% | 600 | - | +1.81% | - | - |
| 12/15 | 1,230 | 1,230 | 1,160 | 1,220 | -0.81% | 3,200 | - | +0.25% | - | - |
| 12/14 | 1,290 | 1,300 | 1,230 | 1,230 | -2.38% | 1,600 | - | +1.15% | - | - |
| 12/13 | 1,260 | 1,280 | 1,230 | 1,260 | +0.8% | 1,800 | - | +3.62% | - | - |
| 12/12 | 1,250 | 1,290 | 1,230 | 1,250 | +3.31% | 2,600 | - | +2.88% | - | - |
| 12/09 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 500 | - | +0.67% | - | - |
| 12/08 | 1,300 | 1,300 | 1,160 | 1,210 | -6.92% | 6,300 | - | +1.6% | - | - |
| 12/07 | 1,330 | 1,330 | 1,300 | 1,300 | 0% | 200 | - | +10.17% | - | - |
| 12/06 | 1,370 | 1,370 | 1,300 | 1,300 | -1.52% | 2,700 | - | +11.68% | - | - |
| 12/05 | 1,290 | 1,320 | 1,290 | 1,320 | +7.32% | 7,600 | - | +15.08% | - | - |
| 12/02 | 1,250 | 1,250 | 1,190 | 1,230 | -1.6% | 1,900 | - | +8.85% | - | - |
| 12/01 | 1,240 | 1,260 | 1,240 | 1,250 | +1.63% | 3,100 | - | +11.91% | - | - |
| 11/30 | 1,220 | 1,240 | 1,220 | 1,230 | +0.82% | 1,100 | - | +11.62% | - | - |
| 11/29 | 1,210 | 1,220 | 1,180 | 1,220 | +3.39% | 1,900 | - | +12.44% | - | - |
| 11/28 | 1,160 | 1,190 | 1,160 | 1,180 | +3.51% | 1,000 | - | +10.28% | - | - |
| 11/25 | 1,160 | 1,160 | 1,140 | 1,140 | -1.72% | 1,100 | - | +7.95% | - | - |
| 11/24 | 1,160 | 1,160 | 1,150 | 1,160 | -0.85% | 500 | - | +11% | - | - |
| 11/22 | 1,180 | 1,180 | 1,170 | 1,170 | +0.86% | 600 | - | +13.26% | - | - |
| 11/21 | 1,180 | 1,180 | 1,140 | 1,160 | -1.69% | 1,300 | - | +13.61% | - | - |
| 11/18 | 1,170 | 1,180 | 1,140 | 1,180 | +0.85% | 1,500 | - | +17.18% | - | - |
| 11/17 | 1,190 | 1,190 | 1,160 | 1,170 | -3.31% | 1,600 | - | +17.71% | - | - |
| 11/16 | 1,220 | 1,220 | 1,210 | 1,210 | -0.82% | 700 | - | +23.34% | - | - |
| 11/15 | 1,250 | 1,280 | 1,220 | 1,220 | 0% | 4,400 | - | +26.16% | - | - |
| 11/14 | 1,250 | 1,250 | 1,200 | 1,220 | +5.17% | 1,700 | - | +28.42% | - | - |
| 11/11 | 1,250 | 1,250 | 1,160 | 1,160 | -5.69% | 2,200 | - | +24.2% | - | - |
| 11/10 | 1,130 | 1,230 | 1,130 | 1,230 | +2.5% | 3,300 | - | +33.41% | - | - |
| 11/09 | 1,230 | 1,230 | 1,110 | 1,200 | -2.44% | 4,800 | - | +31.72% | - | - |
| 11/08 | 1,300 | 1,350 | 1,150 | 1,230 | 0% | 13,900 | - | +36.51% | - | - |
| 11/07 | 930 | 1,230 | 930 | 1,230 | +32.26% | 6,500 | - | +38.2% | - | - |
| 11/04 | 930 | 930 | 930 | 930 | +1.09% | 200 | - | +5.92% | - | - |
| 11/02 | 920 | 920 | 920 | 920 | -1.08% | 100 | - | +4.78% | - | - |
