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 | 1,840 | 1,850 | 1,800 | 1,830 | -1.08% | 43,900 | - | -2.66% | - | - |
| 03/29 | 1,850 | 1,860 | 1,840 | 1,850 | -0.54% | 32,500 | - | -1.8% | - | - |
| 03/28 | 1,860 | 1,870 | 1,850 | 1,860 | -2.11% | 37,300 | - | -1.43% | - | - |
| 03/27 | 1,870 | 1,910 | 1,870 | 1,900 | +2.15% | 55,600 | - | +0.74% | - | - |
| 03/26 | 1,860 | 1,880 | 1,860 | 1,860 | 0% | 26,500 | - | -1.22% | - | - |
| 03/23 | 1,860 | 1,860 | 1,850 | 1,860 | 0% | 29,300 | - | -1.12% | - | - |
| 03/22 | 1,860 | 1,880 | 1,860 | 1,860 | -0.53% | 31,200 | - | -0.96% | - | - |
| 03/21 | 1,880 | 1,900 | 1,870 | 1,870 | -1.06% | 29,800 | - | -0.21% | - | - |
| 03/19 | 1,880 | 1,900 | 1,880 | 1,890 | +0.53% | 27,300 | - | +1.07% | - | - |
| 03/16 | 1,890 | 1,890 | 1,870 | 1,880 | 0% | 35,200 | - | +0.8% | - | - |
| 03/15 | 1,910 | 1,910 | 1,860 | 1,880 | -1.57% | 61,500 | - | +1.13% | - | - |
| 03/14 | 1,930 | 1,940 | 1,910 | 1,910 | +0.53% | 74,300 | - | +3.02% | - | - |
| 03/13 | 1,950 | 1,960 | 1,890 | 1,900 | -1.55% | 102,600 | - | +2.76% | - | - |
| 03/12 | 1,920 | 1,950 | 1,900 | 1,930 | +1.58% | 122,900 | - | +4.66% | - | - |
| 03/09 | 1,900 | 1,900 | 1,880 | 1,900 | 0% | 70,700 | - | +3.32% | - | - |
| 03/08 | 1,880 | 1,900 | 1,870 | 1,900 | +2.15% | 75,800 | - | +3.66% | - | - |
| 03/07 | 1,830 | 1,870 | 1,820 | 1,860 | -0.53% | 72,000 | - | +1.75% | - | - |
| 03/06 | 1,870 | 1,870 | 1,840 | 1,870 | +0.54% | 37,400 | - | +2.52% | - | - |
| 03/05 | 1,870 | 1,880 | 1,860 | 1,860 | -1.59% | 36,000 | - | +2.31% | - | - |
| 03/02 | 1,890 | 1,900 | 1,860 | 1,890 | +0.53% | 56,400 | - | +4.25% | - | - |
| 03/01 | 1,900 | 1,960 | 1,860 | 1,880 | -0.53% | 255,100 | - | +4.04% | - | - |
| 02/29 | 1,930 | 1,940 | 1,880 | 1,890 | -0.53% | 117,900 | - | +5% | - | - |
| 02/28 | 1,860 | 1,920 | 1,850 | 1,900 | +1.06% | 86,500 | - | +5.79% | - | - |
| 02/27 | 1,920 | 1,960 | 1,870 | 1,880 | -1.05% | 152,500 | - | +5.03% | - | - |
| 02/24 | 1,920 | 1,920 | 1,880 | 1,900 | -1.04% | 82,600 | - | +6.38% | - | - |
| 02/23 | 1,930 | 1,940 | 1,900 | 1,920 | 0% | 121,700 | - | +8.05% | - | - |
| 02/22 | 1,870 | 1,940 | 1,870 | 1,920 | +4.35% | 310,200 | - | +8.78% | - | - |
| 02/21 | 1,810 | 1,870 | 1,800 | 1,840 | +0.55% | 95,100 | - | +4.9% | - | - |
| 02/20 | 1,850 | 1,860 | 1,820 | 1,830 | +1.67% | 174,500 | - | +4.69% | - | - |
| 02/17 | 1,800 | 1,820 | 1,790 | 1,800 | +1.12% | 51,300 | - | +3.63% | - | - |
| 02/16 | 1,770 | 1,800 | 1,760 | 1,780 | +0.56% | 40,200 | - | +3.01% | - | - |
| 02/15 | 1,780 | 1,790 | 1,760 | 1,770 | -0.56% | 40,800 | - | +3.09% | - | - |
| 02/14 | 1,750 | 1,780 | 1,740 | 1,780 | +1.71% | 45,300 | - | +4.34% | - | - |
| 02/13 | 1,730 | 1,750 | 1,730 | 1,750 | +0.57% | 24,200 | - | +3.49% | - | - |
| 02/10 | 1,740 | 1,760 | 1,720 | 1,740 | -0.57% | 36,300 | - | +3.69% | - | - |
| 02/09 | 1,770 | 1,780 | 1,730 | 1,750 | -1.69% | 57,500 | - | +5.04% | - | - |
| 02/08 | 1,760 | 1,780 | 1,760 | 1,780 | +0.56% | 26,600 | - | +7.62% | - | - |
| 02/07 | 1,800 | 1,820 | 1,760 | 1,770 | -2.21% | 36,700 | - | +8.06% | - | - |
| 02/06 | 1,770 | 1,820 | 1,760 | 1,810 | +3.43% | 58,300 | - | +11.45% | - | - |
| 02/03 | 1,750 | 1,770 | 1,740 | 1,750 | -1.13% | 36,400 | - | +8.9% | - | - |
| 02/02 | 1,780 | 1,780 | 1,750 | 1,770 | -0.56% | 45,800 | - | +11.04% | - | - |
| 02/01 | 1,760 | 1,840 | 1,760 | 1,780 | +4.09% | 266,600 | - | +12.66% | - | - |
| 01/31 | 1,720 | 1,740 | 1,680 | 1,710 | -1.16% | 77,400 | - | +9.27% | - | - |
| 01/30 | 1,710 | 1,760 | 1,700 | 1,730 | -0.57% | 51,700 | - | +11.25% | - | - |
| 01/27 | 1,700 | 1,770 | 1,700 | 1,740 | +1.75% | 73,700 | - | +12.77% | - | - |
| 01/26 | 1,780 | 1,780 | 1,700 | 1,710 | -3.93% | 87,100 | - | +11.76% | - | - |
| 01/25 | 1,760 | 1,800 | 1,740 | 1,780 | +1.71% | 48,900 | - | +17.11% | - | - |
| 01/24 | 1,790 | 1,800 | 1,740 | 1,750 | -2.78% | 68,000 | - | +16.05% | - | - |
| 01/23 | 1,670 | 1,840 | 1,670 | 1,800 | +8.43% | 257,000 | - | +20% | - | - |
| 01/20 | 1,660 | 1,680 | 1,630 | 1,660 | +2.47% | 68,500 | - | +11.48% | - | - |
| 01/19 | 1,670 | 1,680 | 1,610 | 1,620 | -2.41% | 97,300 | - | +9.16% | - | - |
| 01/18 | 1,680 | 1,700 | 1,650 | 1,660 | -0.6% | 118,500 | - | +12.16% | - | - |
| 01/17 | 1,590 | 1,690 | 1,590 | 1,670 | +6.37% | 240,600 | - | +13.22% | - | - |
| 01/16 | 1,580 | 1,590 | 1,540 | 1,570 | -0.63% | 40,400 | - | +6.88% | - | - |
| 01/13 | 1,490 | 1,680 | 1,490 | 1,580 | +6.04% | 272,100 | - | +7.78% | - | - |
| 01/12 | 1,510 | 1,520 | 1,480 | 1,490 | -1.32% | 43,300 | - | +1.92% | - | - |
| 01/11 | 1,400 | 1,520 | 1,400 | 1,510 | +7.86% | 85,400 | - | +3.14% | - | - |
| 01/10 | 1,410 | 1,410 | 1,390 | 1,400 | -0.71% | 14,600 | - | -4.37% | - | - |
| 01/06 | 1,420 | 1,420 | 1,400 | 1,410 | -2.08% | 26,300 | - | -3.82% | - | - |
| 01/05 | 1,440 | 1,460 | 1,440 | 1,440 | -0.69% | 33,200 | - | -1.77% | - | - |
| 01/04 | 1,420 | 1,450 | 1,410 | 1,450 | +3.57% | 17,600 | - | -0.89% | - | - |
| 2011 |
| 12/30 | 1,410 | 1,410 | 1,390 | 1,400 | 0% | 12,400 | - | -3.91% | - | - |
| 12/29 | 1,390 | 1,400 | 1,380 | 1,400 | 0% | 11,100 | - | -3.71% | - | - |
| 12/28 | 1,420 | 1,420 | 1,400 | 1,400 | -1.41% | 10,300 | - | -3.51% | - | - |
| 12/27 | 1,410 | 1,420 | 1,400 | 1,420 | +0.71% | 13,700 | - | -1.93% | - | - |
| 12/26 | 1,430 | 1,440 | 1,410 | 1,410 | -0.7% | 14,000 | - | -2.35% | - | - |
| 12/22 | 1,450 | 1,450 | 1,420 | 1,420 | -2.74% | 24,900 | - | -1.53% | - | - |
| 12/21 | 1,450 | 1,480 | 1,440 | 1,460 | +2.1% | 37,100 | - | +1.46% | - | - |
| 12/20 | 1,420 | 1,440 | 1,410 | 1,430 | +0.7% | 13,400 | - | -0.42% | - | - |
| 12/19 | 1,440 | 1,460 | 1,410 | 1,420 | -2.07% | 16,400 | - | -0.98% | - | - |
| 12/16 | 1,470 | 1,470 | 1,450 | 1,450 | -2.03% | 17,500 | - | +1.26% | - | - |
| 12/15 | 1,510 | 1,520 | 1,470 | 1,480 | -3.9% | 49,400 | - | +3.64% | - | - |
| 12/14 | 1,510 | 1,540 | 1,500 | 1,540 | +0.65% | 23,900 | - | +8.15% | - | - |
| 12/13 | 1,520 | 1,540 | 1,490 | 1,530 | 0% | 31,900 | - | +7.9% | - | - |
| 12/12 | 1,550 | 1,550 | 1,520 | 1,530 | -0.65% | 15,300 | - | +8.2% | - | - |
| 12/09 | 1,530 | 1,540 | 1,510 | 1,540 | +1.32% | 35,500 | - | +9.22% | - | - |
| 12/08 | 1,530 | 1,530 | 1,510 | 1,520 | 0% | 14,400 | - | +8.19% | - | - |
| 12/07 | 1,500 | 1,530 | 1,490 | 1,520 | +2.01% | 14,100 | - | +8.42% | - | - |
| 12/06 | 1,520 | 1,520 | 1,490 | 1,490 | -0.67% | 15,500 | - | +6.43% | - | - |
| 12/05 | 1,560 | 1,590 | 1,490 | 1,500 | -1.96% | 42,900 | - | +7.3% | - | - |
| 12/02 | 1,530 | 1,540 | 1,500 | 1,530 | +0.66% | 37,900 | - | +9.44% | - | - |
| 12/01 | 1,480 | 1,520 | 1,460 | 1,520 | +4.83% | 39,800 | - | +9.04% | - | - |
| 11/30 | 1,400 | 1,460 | 1,390 | 1,450 | +2.84% | 35,500 | - | +4.24% | - | - |
| 11/29 | 1,370 | 1,410 | 1,350 | 1,410 | +4.44% | 24,200 | - | +1.37% | - | - |
| 11/28 | 1,330 | 1,350 | 1,310 | 1,350 | +3.05% | 16,500 | - | -3.02% | - | - |
| 11/25 | 1,320 | 1,320 | 1,290 | 1,310 | 0% | 15,600 | - | -6.16% | - | - |
| 11/24 | 1,330 | 1,330 | 1,290 | 1,310 | -2.24% | 13,500 | - | -6.63% | - | - |
| 11/22 | 1,290 | 1,340 | 1,280 | 1,340 | +1.52% | 21,500 | - | -4.96% | - | - |
| 11/21 | 1,320 | 1,340 | 1,320 | 1,320 | -0.75% | 14,500 | - | -6.85% | - | - |
| 11/18 | 1,330 | 1,340 | 1,320 | 1,330 | -2.21% | 10,900 | - | -6.6% | - | - |
| 11/17 | 1,310 | 1,360 | 1,310 | 1,360 | +1.49% | 17,300 | - | -4.96% | - | - |
| 11/16 | 1,380 | 1,380 | 1,340 | 1,340 | -2.19% | 10,400 | - | -6.69% | - | - |
| 11/15 | 1,380 | 1,390 | 1,350 | 1,370 | -0.72% | 13,400 | - | -4.93% | - | - |
| 11/14 | 1,380 | 1,420 | 1,380 | 1,380 | +0.73% | 15,200 | - | -4.37% | - | - |
| 11/11 | 1,340 | 1,370 | 1,340 | 1,370 | +1.48% | 22,100 | - | -5.19% | - | - |
| 11/10 | 1,350 | 1,380 | 1,340 | 1,350 | -3.57% | 42,400 | - | -6.7% | - | - |
| 11/09 | 1,370 | 1,410 | 1,370 | 1,400 | +0.72% | 26,500 | - | -3.58% | - | - |
| 11/08 | 1,460 | 1,470 | 1,390 | 1,390 | -2.11% | 55,900 | - | -4.47% | - | - |
| 11/07 | 1,430 | 1,430 | 1,400 | 1,420 | 0% | 65,000 | - | -2.87% | - | - |
| 11/04 | 1,420 | 1,430 | 1,410 | 1,420 | 0% | 20,800 | - | -3.27% | - | - |
