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 5→1 |
| 2012 |
| 03/30 | 1,350 | 1,360 | 1,340 | 1,350 | +0.37% | 130,800 | - | -4.32% | - | - |
| 03/29 | 1,355 | 1,355 | 1,330 | 1,345 | -1.82% | 134,000 | - | -5.15% | - | - |
| 03/28 | 1,365 | 1,395 | 1,365 | 1,370 | -2.84% | 164,600 | - | -3.66% | - | - |
| 03/27 | 1,430 | 1,430 | 1,400 | 1,410 | +1.44% | 139,000 | - | -0.98% | - | - |
| 03/26 | 1,400 | 1,415 | 1,385 | 1,390 | 0% | 115,200 | - | -2.39% | - | - |
| 03/23 | 1,390 | 1,405 | 1,380 | 1,390 | -2.46% | 129,200 | - | -2.32% | - | - |
| 03/22 | 1,440 | 1,455 | 1,415 | 1,425 | -1.38% | 151,000 | - | +0.28% | - | - |
| 03/21 | 1,450 | 1,480 | 1,440 | 1,445 | -0.34% | 197,400 | - | +1.98% | - | - |
| 03/19 | 1,450 | 1,470 | 1,450 | 1,450 | +0.35% | 128,000 | - | +2.91% | - | - |
| 03/16 | 1,440 | 1,455 | 1,430 | 1,445 | -0.69% | 114,000 | - | +3.21% | - | - |
| 03/15 | 1,435 | 1,480 | 1,435 | 1,455 | +2.11% | 302,600 | - | +4.45% | - | - |
| 03/14 | 1,400 | 1,430 | 1,385 | 1,425 | +4.78% | 269,200 | - | +2.59% | - | - |
| 03/13 | 1,385 | 1,385 | 1,355 | 1,360 | -1.81% | 170,800 | - | -1.81% | - | - |
| 03/12 | 1,420 | 1,430 | 1,385 | 1,385 | -2.46% | 122,600 | - | +0.07% | - | - |
| 03/09 | 1,395 | 1,430 | 1,380 | 1,420 | +3.65% | 198,600 | - | +2.97% | - | - |
| 03/08 | 1,340 | 1,370 | 1,335 | 1,370 | +3.4% | 142,400 | - | -0.22% | - | - |
| 03/07 | 1,320 | 1,340 | 1,305 | 1,325 | -1.85% | 280,800 | - | -3.28% | - | - |
| 03/06 | 1,370 | 1,375 | 1,340 | 1,350 | -1.46% | 203,800 | - | -1.32% | - | - |
| 03/05 | 1,415 | 1,425 | 1,365 | 1,370 | -2.84% | 158,600 | - | +0.44% | - | - |
| 03/02 | 1,420 | 1,430 | 1,380 | 1,410 | +1.44% | 129,400 | - | +3.68% | - | - |
| 03/01 | 1,450 | 1,475 | 1,375 | 1,390 | -3.47% | 261,200 | - | +2.51% | - | - |
| 02/29 | 1,510 | 1,525 | 1,430 | 1,440 | -4.32% | 228,800 | - | +6.43% | - | - |
| 02/28 | 1,495 | 1,515 | 1,465 | 1,505 | -1.63% | 246,800 | - | +11.65% | - | - |
| 02/27 | 1,535 | 1,565 | 1,520 | 1,530 | +0.99% | 168,200 | - | +14.18% | - | - |
| 02/24 | 1,530 | 1,530 | 1,480 | 1,515 | -1.62% | 176,000 | - | +13.82% | - | - |
| 02/23 | 1,450 | 1,545 | 1,440 | 1,540 | +7.69% | 243,200 | - | +16.58% | - | - |
| 02/22 | 1,405 | 1,440 | 1,380 | 1,430 | +0.7% | 133,600 | - | +9.24% | - | - |
| 02/21 | 1,410 | 1,440 | 1,395 | 1,420 | +0.71% | 186,000 | - | +9.23% | - | - |
| 02/20 | 1,390 | 1,415 | 1,385 | 1,410 | +3.68% | 182,200 | - | +9.3% | - | - |
| 02/17 | 1,375 | 1,390 | 1,345 | 1,360 | 0% | 248,200 | - | +6.33% | - | - |
| 02/16 | 1,325 | 1,360 | 1,315 | 1,360 | +4.21% | 277,200 | - | +7.09% | - | - |
| 02/15 | 1,255 | 1,325 | 1,255 | 1,305 | +4.4% | 304,800 | - | +3.57% | - | - |
| 02/14 | 1,245 | 1,260 | 1,230 | 1,250 | +1.21% | 161,800 | - | -0.24% | - | - |
| 02/13 | 1,250 | 1,260 | 1,230 | 1,235 | -1.98% | 107,600 | - | -1.04% | - | - |
| 02/10 | 1,330 | 1,330 | 1,250 | 1,260 | -6.67% | 277,600 | - | +1.2% | - | - |
| 02/09 | 1,325 | 1,350 | 1,310 | 1,350 | +1.89% | 94,000 | - | +8.7% | - | - |
| 02/08 | 1,320 | 1,335 | 1,310 | 1,325 | -0.75% | 85,800 | - | +7.2% | - | - |
| 02/07 | 1,275 | 1,335 | 1,275 | 1,335 | +5.12% | 121,800 | - | +8.62% | - | - |
| 02/06 | 1,285 | 1,305 | 1,260 | 1,270 | -0.78% | 64,200 | - | +3.93% | - | - |
| 02/03 | 1,265 | 1,295 | 1,265 | 1,280 | 0% | 35,600 | - | +5.18% | - | - |
| 02/02 | 1,285 | 1,320 | 1,275 | 1,280 | +0.79% | 75,600 | - | +5.61% | - | - |
| 02/01 | 1,260 | 1,285 | 1,260 | 1,270 | +0.79% | 46,200 | - | +5.13% | - | - |
| 01/31 | 1,250 | 1,280 | 1,250 | 1,260 | -1.18% | 45,000 | - | +4.65% | - | - |
| 01/30 | 1,285 | 1,295 | 1,270 | 1,275 | -1.92% | 39,400 | - | +6.34% | - | - |
| 01/27 | 1,300 | 1,305 | 1,290 | 1,300 | -1.14% | 43,400 | - | +9.06% | - | - |
| 01/26 | 1,325 | 1,345 | 1,310 | 1,315 | 0% | 61,600 | - | +11.25% | - | - |
| 01/25 | 1,305 | 1,320 | 1,295 | 1,315 | +1.15% | 92,200 | - | +12.11% | - | - |
| 01/24 | 1,310 | 1,315 | 1,290 | 1,300 | -0.38% | 62,200 | - | +11.68% | - | - |
| 01/23 | 1,275 | 1,330 | 1,260 | 1,305 | +2.35% | 105,200 | - | +12.69% | - | - |
| 01/20 | 1,260 | 1,290 | 1,255 | 1,275 | +3.66% | 239,000 | - | +10.68% | - | - |
| 01/19 | 1,220 | 1,240 | 1,215 | 1,230 | +1.65% | 91,600 | - | +7.05% | - | - |
| 01/18 | 1,165 | 1,215 | 1,160 | 1,210 | +3.86% | 100,600 | - | +5.58% | - | - |
| 01/17 | 1,140 | 1,165 | 1,130 | 1,165 | +2.64% | 43,200 | - | +1.75% | - | - |
| 01/16 | 1,125 | 1,135 | 1,115 | 1,135 | -0.87% | 23,800 | - | -0.87% | - | - |
| 01/13 | 1,110 | 1,150 | 1,110 | 1,145 | +3.15% | 67,200 | - | -0.09% | - | - |
| 01/12 | 1,115 | 1,125 | 1,105 | 1,110 | -1.33% | 74,600 | - | -3.31% | - | - |
| 01/11 | 1,120 | 1,140 | 1,120 | 1,125 | -0.44% | 54,000 | - | -2.26% | - | - |
| 01/10 | 1,140 | 1,140 | 1,120 | 1,130 | -1.74% | 57,800 | - | -1.99% | - | - |
| 01/06 | 1,190 | 1,190 | 1,145 | 1,150 | -3.77% | 75,600 | - | -0.26% | - | - |
| 01/05 | 1,195 | 1,195 | 1,180 | 1,195 | 0% | 29,400 | - | +3.55% | - | - |
| 01/04 | 1,165 | 1,205 | 1,165 | 1,195 | +3.02% | 54,200 | - | +3.91% | - | - |
| 2011 |
| 12/30 | 1,155 | 1,160 | 1,140 | 1,160 | +0.43% | 26,800 | - | +1.4% | - | - |
| 12/29 | 1,150 | 1,160 | 1,135 | 1,155 | 0% | 37,400 | - | +1.32% | - | - |
| 12/28 | 1,165 | 1,170 | 1,155 | 1,155 | 0% | 16,800 | - | +1.58% | - | - |
| 12/27 | 1,150 | 1,165 | 1,150 | 1,155 | -1.28% | 18,800 | - | +2.03% | - | - |
| 12/26 | 1,190 | 1,190 | 1,150 | 1,170 | 0% | 74,800 | - | +3.63% | - | - |
| 12/22 | 1,145 | 1,180 | 1,135 | 1,170 | +2.18% | 111,000 | - | +4.09% | - | - |
| 12/21 | 1,100 | 1,155 | 1,100 | 1,145 | +6.02% | 125,800 | - | +2.23% | - | - |
| 12/20 | 1,075 | 1,100 | 1,070 | 1,080 | +1.89% | 49,200 | - | -3.23% | - | - |
| 12/19 | 1,075 | 1,080 | 1,055 | 1,060 | -1.85% | 67,800 | - | -5.1% | - | - |
| 12/16 | 1,110 | 1,120 | 1,080 | 1,080 | -2.7% | 85,800 | - | -3.23% | - | - |
| 12/15 | 1,130 | 1,145 | 1,105 | 1,110 | -3.06% | 70,200 | - | -0.54% | - | - |
| 12/14 | 1,155 | 1,160 | 1,135 | 1,145 | -1.29% | 109,400 | - | +2.42% | - | - |
| 12/13 | 1,160 | 1,175 | 1,155 | 1,160 | -2.52% | 31,800 | - | +3.57% | - | - |
| 12/12 | 1,180 | 1,210 | 1,175 | 1,190 | +2.15% | 62,600 | - | +5.87% | - | - |
| 12/09 | 1,155 | 1,175 | 1,150 | 1,165 | -0.85% | 78,200 | - | +3.37% | - | - |
| 12/08 | 1,160 | 1,180 | 1,155 | 1,175 | +0.43% | 52,600 | - | +3.98% | - | - |
| 12/07 | 1,160 | 1,180 | 1,145 | 1,170 | +1.3% | 108,800 | - | +3.08% | - | - |
| 12/06 | 1,190 | 1,200 | 1,155 | 1,155 | -2.94% | 65,200 | - | +1.05% | - | - |
| 12/05 | 1,185 | 1,195 | 1,160 | 1,190 | +0.42% | 93,400 | - | +3.48% | - | - |
| 12/02 | 1,165 | 1,185 | 1,160 | 1,185 | +0.42% | 99,000 | - | +2.6% | - | - |
| 12/01 | 1,180 | 1,185 | 1,170 | 1,180 | +3.51% | 124,800 | - | +1.81% | - | - |
| 11/30 | 1,140 | 1,145 | 1,105 | 1,140 | -1.3% | 129,600 | - | -2.06% | - | - |
| 11/29 | 1,130 | 1,155 | 1,120 | 1,155 | +4.05% | 96,800 | - | -1.45% | - | - |
| 11/28 | 1,065 | 1,130 | 1,065 | 1,110 | +5.71% | 145,000 | - | -5.69% | - | - |
| 11/25 | 1,055 | 1,070 | 1,050 | 1,050 | -0.47% | 87,200 | - | -11.32% | - | - |
| 11/24 | 1,050 | 1,055 | 1,030 | 1,055 | -1.4% | 110,000 | - | -11.79% | - | - |
| 11/22 | 1,025 | 1,070 | 1,025 | 1,070 | +2.88% | 66,400 | - | -11.5% | - | - |
| 11/21 | 1,065 | 1,070 | 1,035 | 1,040 | -2.35% | 82,400 | - | -14.96% | - | - |
| 11/18 | 1,050 | 1,065 | 1,040 | 1,065 | 0% | 60,000 | - | -13.83% | - | - |
| 11/17 | 1,040 | 1,075 | 1,035 | 1,065 | +0.95% | 59,800 | - | -14.8% | - | - |
| 11/16 | 1,055 | 1,080 | 1,050 | 1,055 | 0% | 72,400 | - | -16% | - | - |
| 11/15 | 1,060 | 1,080 | 1,055 | 1,055 | -3.65% | 88,200 | - | -16.4% | - | - |
| 11/14 | 1,090 | 1,140 | 1,075 | 1,095 | +5.29% | 157,000 | - | -13.37% | - | - |
| 11/11 | 1,095 | 1,105 | 1,035 | 1,040 | -4.59% | 284,000 | - | -17.79% | - | - |
| 11/10 | 1,135 | 1,135 | 1,070 | 1,090 | -6.03% | 189,000 | - | -14.11% | - | - |
| 11/09 | 1,160 | 1,200 | 1,150 | 1,160 | -2.52% | 135,600 | - | -8.88% | - | - |
| 11/08 | 1,185 | 1,240 | 1,155 | 1,190 | -4.42% | 375,200 | - | -6.81% | - | - |
| 11/07 | 1,260 | 1,260 | 1,220 | 1,245 | -1.58% | 100,400 | - | -3.04% | - | - |
| 11/04 | 1,280 | 1,280 | 1,240 | 1,265 | +2.02% | 130,000 | - | -1.86% | - | - |
