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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2012 |
| 03/30 | 1,100 | 1,105 | 1,090 | 1,090 | -0.46% | 851,600 | - | +3.02% | - | - |
| 03/29 | 1,090 | 1,100 | 1,075 | 1,095 | +0.46% | 918,000 | - | +3.5% | - | - |
| 03/28 | 1,075 | 1,100 | 1,065 | 1,090 | +1.4% | 1,181,800 | - | +3.02% | - | - |
| 03/27 | 1,070 | 1,080 | 1,065 | 1,075 | +1.42% | 1,005,600 | - | +1.7% | - | - |
| 03/26 | 1,070 | 1,080 | 1,060 | 1,060 | -0.93% | 899,200 | - | +0.28% | - | - |
| 03/23 | 1,115 | 1,120 | 1,065 | 1,070 | -0.93% | 2,563,600 | - | +1.23% | - | - |
| 03/22 | 1,055 | 1,100 | 1,055 | 1,080 | +2.86% | 3,971,400 | - | +2.27% | - | - |
| 03/21 | 1,045 | 1,055 | 1,040 | 1,050 | +0.48% | 1,169,400 | - | -0.47% | - | - |
| 03/19 | 1,040 | 1,045 | 1,035 | 1,045 | +0.97% | 543,600 | - | -0.85% | - | - |
| 03/16 | 1,035 | 1,040 | 1,025 | 1,035 | 0% | 977,200 | - | -1.71% | - | - |
| 03/15 | 1,025 | 1,040 | 1,020 | 1,035 | +0.98% | 1,543,400 | - | -1.71% | - | - |
| 03/14 | 1,040 | 1,050 | 1,025 | 1,025 | 0% | 1,302,200 | - | -2.66% | - | - |
| 03/13 | 1,055 | 1,055 | 1,020 | 1,025 | -1.44% | 1,770,400 | - | -2.75% | - | - |
| 03/12 | 1,055 | 1,060 | 1,040 | 1,040 | 0% | 495,000 | - | -1.33% | - | - |
| 03/09 | 1,055 | 1,060 | 1,040 | 1,040 | +0.97% | 1,389,800 | - | -1.23% | - | - |
| 03/08 | 1,030 | 1,040 | 1,030 | 1,030 | +0.49% | 460,400 | - | -2.09% | - | - |
| 03/07 | 1,010 | 1,025 | 1,005 | 1,025 | +0.49% | 753,000 | - | -2.57% | - | - |
| 03/06 | 1,035 | 1,045 | 1,015 | 1,020 | -1.45% | 969,000 | - | -2.95% | - | - |
| 03/05 | 1,045 | 1,055 | 1,030 | 1,035 | -1.9% | 688,800 | - | -1.43% | - | - |
| 03/02 | 1,050 | 1,055 | 1,035 | 1,055 | +0.96% | 984,200 | - | +0.67% | - | - |
| 03/01 | 1,050 | 1,070 | 1,030 | 1,045 | -0.95% | 1,498,600 | - | -0.19% | - | - |
| 02/29 | 1,080 | 1,100 | 1,045 | 1,055 | -4.52% | 3,325,800 | - | +0.76% | - | - |
| 02/28 | 1,105 | 1,110 | 1,090 | 1,105 | -0.9% | 1,026,200 | - | +5.24% | - | - |
| 02/27 | 1,120 | 1,130 | 1,110 | 1,115 | +0.9% | 1,396,200 | - | +6.09% | - | - |
| 02/24 | 1,105 | 1,115 | 1,095 | 1,105 | +0.45% | 688,600 | - | +5.04% | - | - |
| 02/23 | 1,095 | 1,105 | 1,080 | 1,100 | +0.92% | 1,010,800 | - | +4.56% | - | - |
| 02/22 | 1,070 | 1,095 | 1,065 | 1,090 | +1.87% | 1,231,600 | - | +3.81% | - | - |
| 02/21 | 1,065 | 1,080 | 1,065 | 1,070 | +0.47% | 794,400 | - | +2.1% | - | - |
| 02/20 | 1,075 | 1,080 | 1,060 | 1,065 | 0% | 731,600 | - | +1.82% | - | - |
| 02/17 | 1,070 | 1,070 | 1,055 | 1,065 | +1.43% | 824,000 | - | +1.91% | - | - |
| 02/16 | 1,050 | 1,060 | 1,040 | 1,050 | -0.47% | 1,324,200 | - | +0.57% | - | - |
| 02/15 | 1,030 | 1,060 | 1,025 | 1,055 | +2.93% | 1,487,200 | - | +0.96% | - | - |
| 02/14 | 1,030 | 1,035 | 1,015 | 1,025 | 0% | 610,600 | - | -2.01% | - | - |
| 02/13 | 1,020 | 1,025 | 1,010 | 1,025 | 0% | 454,800 | - | -2.29% | - | - |
| 02/10 | 1,040 | 1,040 | 1,015 | 1,025 | -0.97% | 683,200 | - | -2.57% | - | - |
| 02/09 | 1,030 | 1,040 | 1,030 | 1,035 | -0.48% | 533,000 | - | -1.8% | - | - |
| 02/08 | 1,035 | 1,045 | 1,030 | 1,040 | 0% | 559,800 | - | -1.52% | - | - |
| 02/07 | 1,025 | 1,045 | 1,020 | 1,040 | +1.96% | 1,426,800 | - | -1.61% | - | - |
| 02/06 | 1,030 | 1,030 | 1,015 | 1,020 | +0.99% | 602,200 | - | -3.5% | - | - |
| 02/03 | 1,010 | 1,020 | 1,005 | 1,010 | -0.98% | 706,400 | - | -4.54% | - | - |
| 02/02 | 1,000 | 1,020 | 995 | 1,020 | +2% | 1,079,600 | - | -3.77% | - | - |
| 02/01 | 1,000 | 1,010 | 1,000 | 1,000 | -0.5% | 563,200 | - | -5.84% | - | - |
| 01/31 | 995 | 1,015 | 985 | 1,005 | +2.03% | 3,171,800 | - | -5.63% | - | - |
| 01/30 | 1,015 | 1,020 | 980 | 985 | -2.96% | 2,457,200 | - | -7.77% | - | - |
| 01/27 | 1,040 | 1,040 | 1,005 | 1,015 | -3.33% | 3,894,000 | - | -5.32% | - | - |
| 01/26 | 1,090 | 1,090 | 1,045 | 1,050 | -7.49% | 4,226,200 | - | -2.23% | - | - |
| 01/25 | 1,130 | 1,145 | 1,120 | 1,135 | +0.89% | 1,234,200 | - | +5.58% | - | - |
| 01/24 | 1,135 | 1,140 | 1,110 | 1,125 | -1.32% | 987,000 | - | +4.85% | - | - |
| 01/23 | 1,150 | 1,165 | 1,125 | 1,140 | +2.7% | 2,123,400 | - | +6.24% | - | - |
| 01/20 | 1,095 | 1,115 | 1,080 | 1,110 | +5.21% | 1,869,400 | - | +3.54% | - | - |
| 01/19 | 1,030 | 1,060 | 1,030 | 1,055 | +2.93% | 629,000 | - | -1.68% | - | - |
| 01/18 | 1,010 | 1,035 | 1,000 | 1,025 | -0.97% | 1,555,000 | - | -4.74% | - | - |
| 01/17 | 1,030 | 1,045 | 1,030 | 1,035 | +0.49% | 739,600 | - | -4.17% | - | - |
| 01/16 | 1,035 | 1,045 | 1,025 | 1,030 | -1.44% | 620,000 | - | -5.07% | - | - |
| 01/13 | 1,060 | 1,065 | 1,035 | 1,045 | -1.88% | 1,469,200 | - | -4.04% | - | - |
| 01/12 | 1,095 | 1,095 | 1,060 | 1,065 | -3.18% | 658,400 | - | -2.56% | - | - |
| 01/11 | 1,085 | 1,100 | 1,080 | 1,100 | +0.92% | 269,800 | - | +0.27% | - | - |
| 01/10 | 1,100 | 1,100 | 1,080 | 1,090 | -0.46% | 309,200 | - | -0.82% | - | - |
| 01/06 | 1,100 | 1,105 | 1,075 | 1,095 | +0.46% | 480,000 | - | -0.45% | - | - |
| 01/05 | 1,090 | 1,105 | 1,085 | 1,090 | +0.46% | 368,600 | - | -1% | - | - |
| 01/04 | 1,075 | 1,095 | 1,065 | 1,085 | +2.84% | 468,600 | - | -1.45% | - | - |
| 2011 |
| 12/30 | 1,045 | 1,055 | 1,040 | 1,055 | +0.96% | 230,800 | - | -4.09% | - | - |
| 12/29 | 1,040 | 1,045 | 1,030 | 1,045 | 0% | 423,200 | - | -5% | - | - |
| 12/28 | 1,050 | 1,055 | 1,035 | 1,045 | -0.95% | 549,200 | - | -5.17% | - | - |
| 12/27 | 1,065 | 1,070 | 1,055 | 1,055 | -1.86% | 373,600 | - | -4.44% | - | - |
| 12/26 | 1,085 | 1,085 | 1,070 | 1,075 | +0.47% | 306,400 | - | -2.89% | - | - |
| 12/22 | 1,090 | 1,090 | 1,065 | 1,070 | -1.83% | 312,600 | - | -3.6% | - | - |
| 12/21 | 1,085 | 1,095 | 1,080 | 1,090 | +1.87% | 364,400 | - | -2.07% | - | - |
| 12/20 | 1,065 | 1,075 | 1,055 | 1,070 | +0.94% | 411,600 | - | -4.04% | - | - |
| 12/19 | 1,085 | 1,090 | 1,045 | 1,060 | -2.75% | 566,400 | - | -5.19% | - | - |
| 12/16 | 1,100 | 1,105 | 1,085 | 1,090 | 0% | 414,600 | - | -2.77% | - | - |
| 12/15 | 1,110 | 1,115 | 1,090 | 1,090 | -2.68% | 371,200 | - | -2.85% | - | - |
| 12/14 | 1,125 | 1,135 | 1,115 | 1,120 | 0% | 652,000 | - | -0.44% | - | - |
| 12/13 | 1,115 | 1,130 | 1,115 | 1,120 | -1.32% | 534,400 | - | -0.62% | - | - |
| 12/12 | 1,140 | 1,145 | 1,120 | 1,135 | +1.34% | 391,000 | - | +0.44% | - | - |
| 12/09 | 1,100 | 1,125 | 1,100 | 1,120 | -0.88% | 1,329,400 | - | -1.06% | - | - |
| 12/08 | 1,155 | 1,155 | 1,105 | 1,130 | -2.59% | 1,257,400 | - | -0.26% | - | - |
| 12/07 | 1,125 | 1,160 | 1,120 | 1,160 | +3.11% | 789,800 | - | +2.29% | - | - |
| 12/06 | 1,145 | 1,150 | 1,120 | 1,125 | -2.17% | 271,800 | - | -0.79% | - | - |
| 12/05 | 1,155 | 1,160 | 1,130 | 1,150 | -0.43% | 371,200 | - | +1.23% | - | - |
| 12/02 | 1,155 | 1,160 | 1,145 | 1,155 | +0.87% | 429,200 | - | +1.76% | - | - |
| 12/01 | 1,150 | 1,160 | 1,140 | 1,145 | +2.69% | 555,000 | - | +1.15% | - | - |
| 11/30 | 1,115 | 1,125 | 1,105 | 1,115 | -0.89% | 758,400 | - | -1.24% | - | - |
| 11/29 | 1,100 | 1,125 | 1,100 | 1,125 | +2.74% | 565,000 | - | -0.27% | - | - |
| 11/28 | 1,075 | 1,095 | 1,070 | 1,095 | +3.3% | 781,400 | - | -2.67% | - | - |
| 11/25 | 1,065 | 1,080 | 1,050 | 1,060 | 0% | 571,400 | - | -5.53% | - | - |
| 11/24 | 1,070 | 1,080 | 1,060 | 1,060 | -2.3% | 551,000 | - | -5.53% | - | - |
| 11/22 | 1,085 | 1,105 | 1,075 | 1,085 | -0.91% | 956,000 | - | -3.38% | - | - |
| 11/21 | 1,110 | 1,120 | 1,080 | 1,095 | -3.52% | 783,600 | - | -2.41% | - | - |
| 11/18 | 1,125 | 1,140 | 1,110 | 1,135 | -0.87% | 899,400 | - | +1.25% | - | - |
| 11/17 | 1,120 | 1,155 | 1,115 | 1,145 | +0.44% | 531,800 | - | +2.42% | - | - |
| 11/16 | 1,140 | 1,165 | 1,135 | 1,140 | 0% | 511,000 | - | +2.33% | - | - |
| 11/15 | 1,155 | 1,160 | 1,135 | 1,140 | -1.3% | 416,800 | - | +2.7% | - | - |
| 11/14 | 1,155 | 1,175 | 1,155 | 1,155 | +2.21% | 554,800 | - | +4.43% | - | - |
| 11/11 | 1,130 | 1,135 | 1,105 | 1,130 | +0.44% | 488,600 | - | +2.73% | - | - |
| 11/10 | 1,135 | 1,140 | 1,120 | 1,125 | -3.85% | 815,600 | - | +2.83% | - | - |
| 11/09 | 1,165 | 1,170 | 1,160 | 1,170 | +1.3% | 558,800 | - | +7.54% | - | - |
| 11/08 | 1,180 | 1,190 | 1,155 | 1,155 | -3.35% | 719,200 | - | +6.85% | - | - |
| 11/07 | 1,200 | 1,205 | 1,175 | 1,195 | +0.42% | 930,400 | - | +11.06% | - | - |
| 11/04 | 1,150 | 1,205 | 1,150 | 1,190 | +4.85% | 1,458,600 | - | +11.32% | - | - |
