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 | 2,770 | 2,780 | 2,710 | 2,750 | -1.08% | 123,200 | - | +19.98% | - | - |
| 03/29 | 2,840 | 2,870 | 2,740 | 2,780 | -1.07% | 428,000 | - | +23.12% | - | - |
| 03/28 | 2,630 | 2,830 | 2,620 | 2,810 | +7.25% | 416,700 | - | +26.35% | - | - |
| 03/27 | 2,670 | 2,680 | 2,560 | 2,620 | -0.38% | 236,800 | - | +19.96% | - | - |
| 03/26 | 2,750 | 2,800 | 2,620 | 2,630 | -4.36% | 357,900 | - | +22.21% | - | - |
| 03/23 | 2,660 | 2,820 | 2,650 | 2,750 | +1.85% | 507,800 | - | +29.59% | - | - |
| 03/22 | 2,680 | 2,750 | 2,620 | 2,700 | -0.74% | 370,800 | - | +29.37% | - | - |
| 03/21 | 2,580 | 2,770 | 2,560 | 2,720 | +4.62% | 615,000 | - | +32.42% | - | - |
| 03/19 | 2,480 | 2,620 | 2,420 | 2,600 | +5.69% | 475,900 | - | +28.59% | - | - |
| 03/16 | 2,300 | 2,490 | 2,300 | 2,460 | +6.96% | 425,600 | - | +23.49% | - | - |
| 03/15 | 2,360 | 2,360 | 2,270 | 2,300 | -1.71% | 125,100 | - | +16.87% | - | - |
| 03/14 | 2,430 | 2,450 | 2,270 | 2,340 | -1.27% | 413,800 | - | +19.82% | - | - |
| 03/13 | 2,220 | 2,370 | 2,210 | 2,370 | +7.73% | 324,300 | - | +22.42% | - | - |
| 03/12 | 2,050 | 2,230 | 2,040 | 2,200 | +9.45% | 341,100 | - | +15% | - | - |
| 03/09 | 2,000 | 2,060 | 1,980 | 2,010 | +1.01% | 99,200 | - | +6.01% | - | - |
| 03/08 | 2,040 | 2,050 | 1,960 | 1,990 | 0% | 74,900 | - | +5.4% | - | - |
| 03/07 | 2,040 | 2,050 | 1,980 | 1,990 | -3.4% | 143,800 | - | +5.85% | - | - |
| 03/06 | 1,860 | 2,090 | 1,860 | 2,060 | +11.35% | 309,800 | - | +9.98% | - | - |
| 03/05 | 1,880 | 1,880 | 1,840 | 1,850 | -1.6% | 15,400 | - | -0.54% | - | - |
| 03/02 | 1,880 | 1,880 | 1,840 | 1,880 | +1.62% | 14,000 | - | +1.35% | - | - |
| 03/01 | 1,880 | 1,910 | 1,830 | 1,850 | -2.12% | 18,300 | - | +0.11% | - | - |
| 02/29 | 1,920 | 1,920 | 1,880 | 1,890 | -0.53% | 20,600 | - | +2.61% | - | - |
| 02/28 | 1,880 | 1,920 | 1,870 | 1,900 | -1.04% | 25,400 | - | +3.43% | - | - |
| 02/27 | 1,930 | 1,930 | 1,900 | 1,920 | 0% | 19,700 | - | +4.8% | - | - |
| 02/24 | 1,920 | 1,930 | 1,910 | 1,920 | 0% | 23,400 | - | +5.32% | - | - |
| 02/23 | 1,900 | 1,920 | 1,900 | 1,920 | 0% | 28,000 | - | +5.79% | - | - |
| 02/22 | 1,840 | 1,920 | 1,830 | 1,920 | +5.49% | 60,900 | - | +6.19% | - | - |
| 02/21 | 1,810 | 1,840 | 1,780 | 1,820 | 0% | 35,700 | - | +1.11% | - | - |
| 02/20 | 1,840 | 1,860 | 1,810 | 1,820 | -2.15% | 32,100 | - | +1.22% | - | - |
| 02/17 | 1,890 | 1,910 | 1,860 | 1,860 | -1.59% | 15,000 | - | +3.56% | - | - |
| 02/16 | 1,850 | 1,910 | 1,830 | 1,890 | +1.61% | 31,800 | - | +5.82% | - | - |
| 02/15 | 1,910 | 1,930 | 1,850 | 1,860 | -3.13% | 59,500 | - | +4.73% | - | - |
| 02/14 | 1,880 | 1,930 | 1,840 | 1,920 | +3.23% | 57,200 | - | +8.78% | - | - |
| 02/13 | 1,870 | 1,870 | 1,840 | 1,860 | 0% | 25,700 | - | +5.92% | - | - |
| 02/10 | 1,910 | 1,940 | 1,850 | 1,860 | -3.13% | 30,000 | - | +6.53% | - | - |
| 02/09 | 1,930 | 1,970 | 1,890 | 1,920 | 0% | 77,800 | - | +11.11% | - | - |
| 02/08 | 1,810 | 1,920 | 1,810 | 1,920 | +6.67% | 161,300 | - | +12.54% | - | - |
| 02/07 | 1,780 | 1,830 | 1,760 | 1,800 | +1.12% | 49,900 | - | +7.02% | - | - |
| 02/06 | 1,800 | 1,810 | 1,760 | 1,780 | -0.56% | 34,100 | - | +7.04% | - | - |
| 02/03 | 1,790 | 1,810 | 1,780 | 1,790 | -0.56% | 23,700 | - | +8.81% | - | - |
| 02/02 | 1,830 | 1,830 | 1,780 | 1,800 | -0.55% | 22,500 | - | +10.63% | - | - |
| 02/01 | 1,740 | 1,830 | 1,730 | 1,810 | +3.43% | 123,400 | - | +12.49% | - | - |
| 01/31 | 1,730 | 1,770 | 1,720 | 1,750 | +1.74% | 30,900 | - | +10.06% | - | - |
| 01/30 | 1,690 | 1,740 | 1,690 | 1,720 | +1.18% | 12,100 | - | +9.21% | - | - |
| 01/27 | 1,700 | 1,750 | 1,690 | 1,700 | -0.58% | 19,800 | - | +8.9% | - | - |
| 01/26 | 1,750 | 1,760 | 1,710 | 1,710 | -2.29% | 22,700 | - | +10.54% | - | - |
| 01/25 | 1,770 | 1,770 | 1,730 | 1,750 | -1.13% | 32,300 | - | +14.16% | - | - |
| 01/24 | 1,730 | 1,820 | 1,720 | 1,770 | +3.51% | 132,600 | - | +16.6% | - | - |
| 01/23 | 1,740 | 1,750 | 1,710 | 1,710 | 0% | 27,900 | - | +13.77% | - | - |
| 01/20 | 1,750 | 1,750 | 1,660 | 1,710 | -1.72% | 49,200 | - | +14.77% | - | - |
| 01/19 | 1,730 | 1,770 | 1,720 | 1,740 | +0.58% | 41,200 | - | +17.73% | - | - |
| 01/18 | 1,770 | 1,780 | 1,700 | 1,730 | -2.26% | 83,400 | - | +18.17% | - | - |
| 01/17 | 1,760 | 1,780 | 1,720 | 1,770 | +0.57% | 127,000 | - | +21.82% | - | - |
| 01/16 | 1,680 | 1,800 | 1,620 | 1,760 | +7.98% | 408,900 | - | +22.31% | - | - |
| 01/13 | 1,650 | 1,690 | 1,620 | 1,630 | +0.62% | 104,100 | - | +14.39% | - | - |
| 01/12 | 1,610 | 1,640 | 1,580 | 1,620 | +1.25% | 58,800 | - | +14.33% | - | - |
| 01/11 | 1,660 | 1,670 | 1,590 | 1,600 | -5.33% | 130,500 | - | +13.72% | - | - |
| 01/10 | 1,640 | 1,690 | 1,570 | 1,690 | +4.32% | 251,000 | - | +20.8% | - | - |
| 01/06 | 1,420 | 1,670 | 1,400 | 1,620 | +15.71% | 382,300 | - | +16.97% | - | - |
| 01/05 | 1,350 | 1,410 | 1,350 | 1,400 | +2.19% | 8,600 | - | +1.89% | - | - |
| 01/04 | 1,310 | 1,370 | 1,310 | 1,370 | +3.01% | 9,700 | - | -0.15% | - | - |
| 2011 |
| 12/30 | 1,300 | 1,340 | 1,300 | 1,330 | +0.76% | 3,900 | - | -2.85% | - | - |
| 12/29 | 1,320 | 1,320 | 1,250 | 1,320 | 0% | 5,600 | - | -3.51% | - | - |
| 12/28 | 1,330 | 1,330 | 1,320 | 1,320 | -1.49% | 2,400 | - | -3.58% | - | - |
| 12/27 | 1,360 | 1,360 | 1,340 | 1,340 | -0.74% | 1,400 | - | -2.12% | - | - |
| 12/26 | 1,350 | 1,360 | 1,330 | 1,350 | 0% | 2,300 | - | -1.24% | - | - |
| 12/22 | 1,370 | 1,370 | 1,350 | 1,350 | -1.46% | 2,500 | - | -1.1% | - | - |
| 12/21 | 1,360 | 1,380 | 1,350 | 1,370 | 0% | 1,000 | - | +0.59% | - | - |
| 12/20 | 1,350 | 1,380 | 1,350 | 1,370 | +1.48% | 1,700 | - | +0.88% | - | - |
| 12/19 | 1,400 | 1,400 | 1,350 | 1,350 | -0.74% | 2,300 | - | -0.37% | - | - |
| 12/16 | 1,380 | 1,380 | 1,350 | 1,360 | -0.73% | 2,600 | - | +0.59% | - | - |
| 12/15 | 1,370 | 1,380 | 1,370 | 1,370 | -1.44% | 2,800 | - | +1.63% | - | - |
| 12/14 | 1,390 | 1,400 | 1,380 | 1,390 | -0.71% | 3,200 | - | +3.42% | - | - |
| 12/13 | 1,380 | 1,400 | 1,380 | 1,400 | +0.72% | 3,200 | - | +4.56% | - | - |
| 12/12 | 1,420 | 1,420 | 1,390 | 1,390 | -1.42% | 4,600 | - | +4.12% | - | - |
| 12/09 | 1,410 | 1,420 | 1,370 | 1,410 | -2.08% | 8,500 | - | +5.86% | - | - |
| 12/08 | 1,430 | 1,440 | 1,430 | 1,440 | +0.7% | 1,400 | - | +8.35% | - | - |
| 12/07 | 1,410 | 1,430 | 1,400 | 1,430 | +1.42% | 5,400 | - | +8.01% | - | - |
| 12/06 | 1,440 | 1,460 | 1,410 | 1,410 | -0.7% | 13,500 | - | +6.5% | - | - |
| 12/05 | 1,400 | 1,420 | 1,400 | 1,420 | +2.9% | 2,600 | - | +7.33% | - | - |
| 12/02 | 1,370 | 1,390 | 1,370 | 1,380 | -0.72% | 4,900 | - | +4.55% | - | - |
| 12/01 | 1,390 | 1,410 | 1,370 | 1,390 | +2.96% | 8,600 | - | +5.46% | - | - |
| 11/30 | 1,350 | 1,370 | 1,340 | 1,350 | 0% | 3,900 | - | +2.51% | - | - |
| 11/29 | 1,340 | 1,380 | 1,330 | 1,350 | +0.75% | 6,600 | - | +2.43% | - | - |
| 11/28 | 1,340 | 1,340 | 1,320 | 1,340 | +3.08% | 2,200 | - | +1.75% | - | - |
| 11/25 | 1,310 | 1,330 | 1,300 | 1,300 | -0.76% | 6,800 | - | -1.22% | - | - |
| 11/24 | 1,350 | 1,350 | 1,280 | 1,310 | -2.24% | 21,400 | - | -0.68% | - | - |
| 11/22 | 1,310 | 1,360 | 1,300 | 1,340 | +2.29% | 14,200 | - | +1.36% | - | - |
| 11/21 | 1,300 | 1,320 | 1,300 | 1,310 | +0.77% | 4,200 | - | -0.98% | - | - |
| 11/18 | 1,270 | 1,300 | 1,260 | 1,300 | +0.78% | 4,100 | - | -1.96% | - | - |
| 11/17 | 1,240 | 1,290 | 1,240 | 1,290 | +1.57% | 2,500 | - | -3.01% | - | - |
| 11/16 | 1,280 | 1,280 | 1,270 | 1,270 | -1.55% | 1,900 | - | -4.87% | - | - |
| 11/15 | 1,280 | 1,300 | 1,280 | 1,290 | 0% | 3,300 | - | -3.8% | - | - |
| 11/14 | 1,290 | 1,290 | 1,280 | 1,290 | +0.78% | 1,600 | - | -3.95% | - | - |
| 11/11 | 1,290 | 1,290 | 1,270 | 1,280 | +1.59% | 3,500 | - | -4.76% | - | - |
| 11/10 | 1,250 | 1,320 | 1,240 | 1,260 | 0% | 6,400 | - | -6.46% | - | - |
| 11/09 | 1,270 | 1,280 | 1,260 | 1,260 | -0.79% | 2,400 | - | -6.8% | - | - |
| 11/08 | 1,290 | 1,300 | 1,250 | 1,270 | -2.31% | 8,800 | - | -6.48% | - | - |
| 11/07 | 1,320 | 1,320 | 1,290 | 1,300 | -1.52% | 4,600 | - | -4.76% | - | - |
| 11/04 | 1,320 | 1,330 | 1,300 | 1,320 | 0% | 6,600 | - | -3.79% | - | - |
