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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 2,010 | 2,010 | 1,970 | 2,010 | +0.5% | 39,300 | - | +1.62% | - | - |
| 03/29 | 2,040 | 2,040 | 2,000 | 2,000 | -1.48% | 49,400 | - | +1.27% | - | - |
| 03/28 | 2,040 | 2,050 | 2,010 | 2,030 | -0.49% | 71,900 | - | +2.84% | - | - |
| 03/27 | 2,000 | 2,040 | 1,990 | 2,040 | +4.62% | 76,300 | - | +3.5% | - | - |
| 03/26 | 1,970 | 1,990 | 1,950 | 1,950 | +0.52% | 38,600 | - | -0.81% | - | - |
| 03/23 | 1,970 | 1,980 | 1,940 | 1,940 | -2.51% | 77,400 | - | -0.97% | - | - |
| 03/22 | 2,000 | 2,030 | 1,970 | 1,990 | -1.49% | 78,700 | - | +1.95% | - | - |
| 03/21 | 2,030 | 2,060 | 2,020 | 2,020 | -0.49% | 56,900 | - | +3.96% | - | - |
| 03/19 | 2,060 | 2,080 | 2,020 | 2,030 | -0.49% | 92,000 | - | +5.02% | - | - |
| 03/16 | 2,030 | 2,070 | 2,020 | 2,040 | -0.49% | 149,300 | - | +6.19% | - | - |
| 03/15 | 1,970 | 2,070 | 1,960 | 2,050 | +5.13% | 192,400 | - | +7.44% | - | - |
| 03/14 | 1,970 | 2,000 | 1,950 | 1,950 | +1.56% | 71,700 | - | +2.79% | - | - |
| 03/13 | 1,950 | 1,960 | 1,920 | 1,920 | -2.04% | 50,000 | - | +1.64% | - | - |
| 03/12 | 2,000 | 2,010 | 1,950 | 1,960 | -1.01% | 81,200 | - | +4.26% | - | - |
| 03/09 | 1,970 | 1,990 | 1,930 | 1,980 | +3.13% | 99,700 | - | +5.94% | - | - |
| 03/08 | 1,910 | 1,930 | 1,910 | 1,920 | +1.05% | 43,200 | - | +3.5% | - | - |
| 03/07 | 1,840 | 1,900 | 1,840 | 1,900 | +0.53% | 65,900 | - | +3.04% | - | - |
| 03/06 | 1,920 | 1,940 | 1,870 | 1,890 | -1.05% | 59,600 | - | +3.11% | - | - |
| 03/05 | 1,950 | 1,960 | 1,890 | 1,910 | -2.05% | 52,600 | - | +4.89% | - | - |
| 03/02 | 1,970 | 1,980 | 1,920 | 1,950 | +0.52% | 60,100 | - | +7.73% | - | - |
| 03/01 | 1,990 | 2,020 | 1,920 | 1,940 | -2.51% | 80,800 | - | +7.96% | - | - |
| 02/29 | 2,060 | 2,060 | 1,980 | 1,990 | -2.45% | 72,700 | - | +11.48% | - | - |
| 02/28 | 2,030 | 2,040 | 1,980 | 2,040 | -0.49% | 141,900 | - | +15.19% | - | - |
| 02/27 | 1,990 | 2,110 | 1,970 | 2,050 | +5.13% | 344,600 | - | +16.74% | - | - |
| 02/24 | 1,940 | 1,970 | 1,930 | 1,950 | +0.52% | 76,100 | - | +12.13% | - | - |
| 02/23 | 1,970 | 1,970 | 1,930 | 1,940 | -1.52% | 111,200 | - | +12.33% | - | - |
| 02/22 | 1,970 | 1,980 | 1,920 | 1,970 | +1.03% | 123,900 | - | +14.94% | - | - |
| 02/21 | 1,920 | 1,950 | 1,880 | 1,950 | +2.09% | 150,600 | - | +14.84% | - | - |
| 02/20 | 1,940 | 1,970 | 1,880 | 1,910 | +6.7% | 491,800 | - | +13.56% | - | - |
| 02/17 | 1,770 | 1,800 | 1,750 | 1,790 | +2.29% | 78,000 | - | +7.25% | - | - |
| 02/16 | 1,770 | 1,800 | 1,710 | 1,750 | -1.69% | 108,300 | - | +5.36% | - | - |
| 02/15 | 1,770 | 1,790 | 1,750 | 1,780 | +0.56% | 83,900 | - | +7.68% | - | - |
| 02/14 | 1,730 | 1,770 | 1,730 | 1,770 | +2.31% | 35,300 | - | +7.66% | - | - |
| 02/13 | 1,710 | 1,750 | 1,700 | 1,730 | +0.58% | 40,700 | - | +5.68% | - | - |
| 02/10 | 1,780 | 1,780 | 1,710 | 1,720 | -2.82% | 60,300 | - | +5.46% | - | - |
| 02/09 | 1,750 | 1,790 | 1,700 | 1,770 | +1.14% | 139,100 | - | +8.99% | - | - |
| 02/08 | 1,710 | 1,750 | 1,690 | 1,750 | +3.55% | 120,700 | - | +8.36% | - | - |
| 02/07 | 1,700 | 1,730 | 1,670 | 1,690 | 0% | 127,500 | - | +5.23% | - | - |
| 02/06 | 1,660 | 1,690 | 1,640 | 1,690 | +4.32% | 63,500 | - | +5.89% | - | - |
| 02/03 | 1,630 | 1,650 | 1,620 | 1,620 | -1.82% | 26,900 | - | +2.14% | - | - |
| 02/02 | 1,630 | 1,670 | 1,620 | 1,650 | +1.85% | 51,900 | - | +4.3% | - | - |
| 02/01 | 1,590 | 1,630 | 1,590 | 1,620 | +1.25% | 23,500 | - | +2.66% | - | - |
| 01/31 | 1,620 | 1,630 | 1,600 | 1,600 | -2.44% | 33,600 | - | +1.52% | - | - |
| 01/30 | 1,610 | 1,640 | 1,610 | 1,640 | +1.23% | 26,200 | - | +4.26% | - | - |
| 01/27 | 1,640 | 1,650 | 1,620 | 1,620 | -0.61% | 17,400 | - | +3.18% | - | - |
| 01/26 | 1,670 | 1,680 | 1,630 | 1,630 | -1.21% | 38,100 | - | +4.15% | - | - |
| 01/25 | 1,660 | 1,680 | 1,640 | 1,650 | 0% | 79,000 | - | +5.57% | - | - |
| 01/24 | 1,640 | 1,680 | 1,640 | 1,650 | +0.61% | 94,300 | - | +5.63% | - | - |
| 01/23 | 1,650 | 1,650 | 1,620 | 1,640 | 0% | 72,200 | - | +4.99% | - | - |
| 01/20 | 1,650 | 1,660 | 1,610 | 1,640 | +1.23% | 47,100 | - | +4.99% | - | - |
| 01/19 | 1,580 | 1,630 | 1,580 | 1,620 | +2.53% | 86,700 | - | +3.91% | - | - |
| 01/18 | 1,560 | 1,590 | 1,540 | 1,580 | +1.94% | 55,000 | - | +1.61% | - | - |
| 01/17 | 1,580 | 1,580 | 1,550 | 1,550 | -1.9% | 25,600 | - | -0.13% | - | - |
| 01/16 | 1,570 | 1,580 | 1,550 | 1,580 | -0.63% | 24,600 | - | +1.94% | - | - |
| 01/13 | 1,560 | 1,600 | 1,540 | 1,590 | +3.25% | 33,800 | - | +2.98% | - | - |
| 01/12 | 1,570 | 1,580 | 1,540 | 1,540 | -1.91% | 18,400 | - | 0% | - | - |
| 01/11 | 1,590 | 1,590 | 1,560 | 1,570 | -0.63% | 22,500 | - | +2.15% | - | - |
| 01/10 | 1,590 | 1,630 | 1,560 | 1,580 | -0.63% | 44,500 | - | +3.07% | - | - |
| 01/06 | 1,540 | 1,630 | 1,530 | 1,590 | +3.25% | 92,100 | - | +4.26% | - | - |
| 01/05 | 1,520 | 1,560 | 1,520 | 1,540 | 0% | 23,300 | - | +1.45% | - | - |
| 01/04 | 1,540 | 1,550 | 1,520 | 1,540 | +1.32% | 18,400 | - | +1.99% | - | - |
| 2011 |
| 12/30 | 1,480 | 1,520 | 1,480 | 1,520 | +4.83% | 45,700 | - | +1.2% | - | - |
| 12/29 | 1,450 | 1,460 | 1,430 | 1,450 | 0% | 34,200 | - | -2.88% | - | - |
| 12/28 | 1,510 | 1,510 | 1,450 | 1,450 | -3.97% | 44,400 | - | -2.62% | - | - |
| 12/27 | 1,520 | 1,540 | 1,500 | 1,510 | -3.21% | 39,300 | - | +1.68% | - | - |
| 12/26 | 1,560 | 1,560 | 1,540 | 1,560 | +0.65% | 10,300 | - | +5.48% | - | - |
| 12/22 | 1,530 | 1,560 | 1,520 | 1,550 | +0.65% | 27,000 | - | +5.3% | - | - |
| 12/21 | 1,600 | 1,620 | 1,540 | 1,540 | -1.91% | 29,400 | - | +4.98% | - | - |
| 12/20 | 1,500 | 1,590 | 1,490 | 1,570 | +5.37% | 49,600 | - | +7.31% | - | - |
| 12/19 | 1,550 | 1,550 | 1,490 | 1,490 | -5.7% | 49,200 | - | +2.05% | - | - |
| 12/16 | 1,630 | 1,640 | 1,570 | 1,580 | -3.07% | 50,600 | - | +8.22% | - | - |
| 12/15 | 1,600 | 1,690 | 1,590 | 1,630 | -0.61% | 105,400 | - | +11.8% | - | - |
| 12/14 | 1,700 | 1,720 | 1,630 | 1,640 | 0% | 187,300 | - | +12.87% | - | - |
| 12/13 | 1,570 | 1,670 | 1,570 | 1,640 | +4.46% | 153,400 | - | +13.42% | - | - |
| 12/12 | 1,540 | 1,590 | 1,520 | 1,570 | +3.29% | 99,100 | - | +9.1% | - | - |
| 12/09 | 1,500 | 1,520 | 1,480 | 1,520 | +1.33% | 40,100 | - | +5.92% | - | - |
| 12/08 | 1,490 | 1,510 | 1,480 | 1,500 | +0.67% | 29,200 | - | +4.75% | - | - |
| 12/07 | 1,460 | 1,500 | 1,460 | 1,490 | +2.76% | 32,900 | - | +4.05% | - | - |
| 12/06 | 1,490 | 1,490 | 1,450 | 1,450 | -2.03% | 16,700 | - | +1.12% | - | - |
| 12/05 | 1,470 | 1,490 | 1,470 | 1,480 | +0.68% | 19,600 | - | +2.99% | - | - |
| 12/02 | 1,440 | 1,480 | 1,440 | 1,470 | +0.68% | 23,500 | - | +2.08% | - | - |
| 12/01 | 1,440 | 1,470 | 1,430 | 1,460 | +5.04% | 60,600 | - | +1.25% | - | - |
| 11/30 | 1,390 | 1,400 | 1,370 | 1,390 | -1.42% | 37,000 | - | -3.81% | - | - |
| 11/29 | 1,370 | 1,410 | 1,360 | 1,410 | +4.44% | 46,800 | - | -2.83% | - | - |
| 11/28 | 1,320 | 1,360 | 1,320 | 1,350 | +2.27% | 23,800 | - | -7.09% | - | - |
| 11/25 | 1,310 | 1,340 | 1,310 | 1,320 | +0.76% | 16,500 | - | -9.47% | - | - |
| 11/24 | 1,310 | 1,330 | 1,310 | 1,310 | -2.96% | 18,200 | - | -10.64% | - | - |
| 11/22 | 1,300 | 1,360 | 1,300 | 1,350 | +0.75% | 15,200 | - | -8.41% | - | - |
| 11/21 | 1,350 | 1,350 | 1,320 | 1,340 | -2.19% | 19,300 | - | -9.64% | - | - |
| 11/18 | 1,380 | 1,380 | 1,340 | 1,370 | -1.44% | 41,300 | - | -8.12% | - | - |
| 11/17 | 1,410 | 1,410 | 1,350 | 1,390 | -2.11% | 39,700 | - | -7.27% | - | - |
| 11/16 | 1,440 | 1,450 | 1,400 | 1,420 | -1.39% | 40,900 | - | -5.9% | - | - |
| 11/15 | 1,460 | 1,470 | 1,440 | 1,440 | -3.36% | 26,600 | - | -5.08% | - | - |
| 11/14 | 1,510 | 1,520 | 1,470 | 1,490 | 0% | 24,600 | - | -1.97% | - | - |
| 11/11 | 1,500 | 1,510 | 1,470 | 1,490 | -2.61% | 42,500 | - | -1.97% | - | - |
| 11/10 | 1,480 | 1,530 | 1,450 | 1,530 | +2% | 39,400 | - | +0.59% | - | - |
| 11/09 | 1,470 | 1,500 | 1,470 | 1,500 | +2.74% | 12,500 | - | -1.57% | - | - |
| 11/08 | 1,490 | 1,520 | 1,460 | 1,460 | -0.68% | 29,000 | - | -4.45% | - | - |
| 11/07 | 1,460 | 1,470 | 1,460 | 1,470 | 0% | 13,400 | - | -4.17% | - | - |
| 11/04 | 1,510 | 1,530 | 1,460 | 1,470 | +1.38% | 42,300 | - | -4.55% | - | - |
