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 | 1,760 | 1,795 | 1,745 | 1,795 | +1.13% | 24,000 | - | +8.13% | - | - |
| 03/29 | 1,775 | 1,800 | 1,770 | 1,775 | -0.56% | 18,800 | - | +7.51% | - | - |
| 03/28 | 1,740 | 1,805 | 1,740 | 1,785 | +2.59% | 23,400 | - | +8.78% | - | - |
| 03/27 | 1,750 | 1,750 | 1,710 | 1,740 | +1.16% | 18,800 | - | +6.81% | - | - |
| 03/26 | 1,765 | 1,775 | 1,720 | 1,720 | +0.29% | 34,600 | - | +6.17% | - | - |
| 03/23 | 1,680 | 1,735 | 1,675 | 1,715 | +1.18% | 34,000 | - | +6.52% | - | - |
| 03/22 | 1,720 | 1,720 | 1,670 | 1,695 | -1.74% | 21,600 | - | +6.07% | - | - |
| 03/21 | 1,770 | 1,780 | 1,725 | 1,725 | -2.27% | 19,200 | - | +8.76% | - | - |
| 03/19 | 1,790 | 1,790 | 1,760 | 1,765 | +0.28% | 22,800 | - | +12.35% | - | - |
| 03/16 | 1,750 | 1,800 | 1,750 | 1,760 | +2.03% | 67,000 | - | +13.11% | - | - |
| 03/15 | 1,590 | 1,785 | 1,590 | 1,725 | +7.81% | 95,800 | - | +12.16% | - | - |
| 03/14 | 1,605 | 1,640 | 1,600 | 1,600 | -0.62% | 19,200 | - | +5.19% | - | - |
| 03/13 | 1,645 | 1,645 | 1,605 | 1,610 | -1.53% | 22,800 | - | +6.62% | - | - |
| 03/12 | 1,655 | 1,655 | 1,630 | 1,635 | -1.21% | 20,600 | - | +9.22% | - | - |
| 03/09 | 1,630 | 1,665 | 1,565 | 1,655 | +0.91% | 63,600 | - | +11.67% | - | - |
| 03/08 | 1,690 | 1,690 | 1,630 | 1,640 | -1.8% | 43,400 | - | +11.95% | - | - |
| 03/07 | 1,635 | 1,685 | 1,625 | 1,670 | -0.3% | 21,600 | - | +15.01% | - | - |
| 03/06 | 1,625 | 1,695 | 1,625 | 1,675 | +0.6% | 50,000 | - | +16.64% | - | - |
| 03/05 | 1,490 | 1,725 | 1,490 | 1,665 | +14.04% | 197,400 | - | +17.09% | - | - |
| 03/02 | 1,465 | 1,470 | 1,410 | 1,460 | +2.46% | 18,600 | - | +3.69% | - | - |
| 03/01 | 1,545 | 1,555 | 1,420 | 1,425 | -6.56% | 33,400 | - | +1.57% | - | - |
| 02/29 | 1,550 | 1,590 | 1,515 | 1,525 | -0.65% | 17,200 | - | +8.93% | - | - |
| 02/28 | 1,535 | 1,565 | 1,510 | 1,535 | -3.46% | 24,600 | - | +10.19% | - | - |
| 02/27 | 1,630 | 1,635 | 1,585 | 1,590 | -2.15% | 18,600 | - | +14.88% | - | - |
| 02/24 | 1,580 | 1,640 | 1,550 | 1,625 | +3.83% | 24,600 | - | +18.35% | - | - |
| 02/23 | 1,510 | 1,565 | 1,495 | 1,565 | +3.64% | 13,600 | - | +15.24% | - | - |
| 02/22 | 1,505 | 1,510 | 1,485 | 1,510 | +0.67% | 7,400 | - | +12.35% | - | - |
| 02/21 | 1,500 | 1,505 | 1,475 | 1,500 | -0.33% | 7,600 | - | +12.61% | - | - |
| 02/20 | 1,480 | 1,535 | 1,480 | 1,505 | +2.03% | 14,200 | - | +14.02% | - | - |
| 02/17 | 1,475 | 1,500 | 1,455 | 1,475 | +3.51% | 35,000 | - | +12.85% | - | - |
| 02/16 | 1,380 | 1,470 | 1,375 | 1,425 | +3.64% | 42,600 | - | +10.04% | - | - |
| 02/15 | 1,370 | 1,380 | 1,350 | 1,375 | +0.36% | 12,600 | - | +7% | - | - |
| 02/14 | 1,370 | 1,375 | 1,330 | 1,370 | 0% | 10,600 | - | +7.28% | - | - |
| 02/13 | 1,300 | 1,375 | 1,300 | 1,370 | +4.58% | 17,800 | - | +8.04% | - | - |
| 02/10 | 1,305 | 1,330 | 1,300 | 1,310 | -0.38% | 13,800 | - | +4.13% | - | - |
| 02/09 | 1,370 | 1,370 | 1,270 | 1,315 | -1.13% | 24,400 | - | +5.12% | - | - |
| 02/08 | 1,300 | 1,330 | 1,300 | 1,330 | +4.31% | 12,200 | - | +6.91% | - | - |
| 02/07 | 1,255 | 1,285 | 1,255 | 1,275 | +1.59% | 9,200 | - | +3.07% | - | - |
| 02/06 | 1,275 | 1,280 | 1,245 | 1,255 | +1.21% | 15,200 | - | +2.12% | - | - |
| 02/03 | 1,320 | 1,320 | 1,240 | 1,240 | -4.62% | 10,200 | - | +1.22% | - | - |
| 02/02 | 1,280 | 1,300 | 1,280 | 1,300 | +0.78% | 7,000 | - | +6.47% | - | - |
| 02/01 | 1,300 | 1,300 | 1,285 | 1,290 | -1.53% | 8,800 | - | +6.09% | - | - |
| 01/31 | 1,290 | 1,320 | 1,285 | 1,310 | 0% | 7,400 | - | +8.35% | - | - |
| 01/30 | 1,300 | 1,310 | 1,300 | 1,310 | -2.24% | 7,800 | - | +8.89% | - | - |
| 01/27 | 1,360 | 1,360 | 1,305 | 1,340 | -1.47% | 12,200 | - | +12.04% | - | - |
| 01/26 | 1,375 | 1,390 | 1,345 | 1,360 | +0.74% | 26,800 | - | +14.67% | - | - |
| 01/25 | 1,310 | 1,350 | 1,300 | 1,350 | +4.25% | 23,200 | - | +14.7% | - | - |
| 01/24 | 1,305 | 1,320 | 1,285 | 1,295 | -1.52% | 13,000 | - | +10.68% | - | - |
| 01/23 | 1,285 | 1,315 | 1,280 | 1,315 | +3.95% | 20,800 | - | +12.68% | - | - |
| 01/20 | 1,240 | 1,265 | 1,220 | 1,265 | +3.69% | 16,200 | - | +8.58% | - | - |
| 01/19 | 1,205 | 1,230 | 1,205 | 1,220 | +1.24% | 10,800 | - | +4.63% | - | - |
| 01/18 | 1,205 | 1,220 | 1,190 | 1,205 | +0.84% | 13,400 | - | +3.17% | - | - |
| 01/17 | 1,180 | 1,200 | 1,180 | 1,195 | +1.27% | 4,800 | - | +2.22% | - | - |
| 01/16 | 1,185 | 1,190 | 1,160 | 1,180 | -0.42% | 6,400 | - | +0.77% | - | - |
| 01/13 | 1,190 | 1,210 | 1,175 | 1,185 | +1.28% | 18,000 | - | +0.94% | - | - |
| 01/12 | 1,180 | 1,185 | 1,165 | 1,170 | 0% | 8,600 | - | -0.76% | - | - |
| 01/11 | 1,155 | 1,180 | 1,155 | 1,170 | +2.63% | 11,200 | - | -1.1% | - | - |
| 01/10 | 1,140 | 1,150 | 1,135 | 1,140 | +0.88% | 5,600 | - | -3.96% | - | - |
| 01/06 | 1,135 | 1,140 | 1,125 | 1,130 | 0% | 11,800 | - | -4.96% | - | - |
| 01/05 | 1,135 | 1,145 | 1,130 | 1,130 | -1.31% | 11,000 | - | -5.28% | - | - |
| 01/04 | 1,160 | 1,160 | 1,140 | 1,145 | +0.44% | 16,600 | - | -4.1% | - | - |
| 2011 |
| 12/30 | 1,090 | 1,140 | 1,090 | 1,140 | +5.56% | 18,000 | - | -4.52% | - | - |
| 12/29 | 1,140 | 1,145 | 1,060 | 1,080 | -6.09% | 37,000 | - | -9.55% | - | - |
| 12/28 | 1,165 | 1,165 | 1,150 | 1,150 | -0.86% | 3,000 | - | -3.85% | - | - |
| 12/27 | 1,160 | 1,160 | 1,150 | 1,160 | 0% | 3,000 | - | -2.77% | - | - |
| 12/26 | 1,145 | 1,160 | 1,145 | 1,160 | +2.65% | 9,200 | - | -2.68% | - | - |
| 12/22 | 1,135 | 1,140 | 1,125 | 1,130 | -1.74% | 9,800 | - | -5.12% | - | - |
| 12/21 | 1,150 | 1,160 | 1,145 | 1,150 | +1.32% | 11,200 | - | -3.52% | - | - |
| 12/20 | 1,100 | 1,140 | 1,100 | 1,135 | +3.18% | 10,400 | - | -4.94% | - | - |
| 12/19 | 1,125 | 1,125 | 1,100 | 1,100 | -3.08% | 19,400 | - | -8.1% | - | - |
| 12/16 | 1,175 | 1,175 | 1,135 | 1,135 | -2.58% | 14,600 | - | -5.65% | - | - |
| 12/15 | 1,210 | 1,210 | 1,165 | 1,165 | -4.9% | 13,200 | - | -3.8% | - | - |
| 12/14 | 1,250 | 1,250 | 1,225 | 1,225 | -3.16% | 4,000 | - | +0.41% | - | - |
| 12/13 | 1,285 | 1,285 | 1,255 | 1,265 | -1.56% | 9,800 | - | +3.1% | - | - |
| 12/12 | 1,290 | 1,320 | 1,285 | 1,285 | +1.18% | 12,400 | - | +4.22% | - | - |
| 12/09 | 1,280 | 1,280 | 1,250 | 1,270 | +2.42% | 25,600 | - | +2.5% | - | - |
| 12/08 | 1,230 | 1,250 | 1,230 | 1,240 | +0.81% | 12,400 | - | -0.4% | - | - |
| 12/07 | 1,250 | 1,250 | 1,205 | 1,230 | -1.99% | 24,800 | - | -1.84% | - | - |
| 12/06 | 1,305 | 1,305 | 1,255 | 1,255 | -3.83% | 16,400 | - | -0.55% | - | - |
| 12/05 | 1,280 | 1,305 | 1,280 | 1,305 | +1.95% | 7,800 | - | +2.59% | - | - |
| 12/02 | 1,275 | 1,280 | 1,265 | 1,280 | +1.19% | 4,800 | - | +0.08% | - | - |
| 12/01 | 1,285 | 1,285 | 1,240 | 1,265 | +4.98% | 24,600 | - | -1.63% | - | - |
| 11/30 | 1,210 | 1,225 | 1,200 | 1,205 | -2.03% | 19,000 | - | -6.88% | - | - |
| 11/29 | 1,180 | 1,230 | 1,170 | 1,230 | +6.49% | 13,800 | - | -5.67% | - | - |
| 11/28 | 1,140 | 1,170 | 1,140 | 1,155 | +0.87% | 20,400 | - | -11.97% | - | - |
| 11/25 | 1,165 | 1,175 | 1,140 | 1,145 | +1.78% | 21,800 | - | -13.52% | - | - |
| 11/24 | 1,110 | 1,125 | 1,090 | 1,125 | -0.44% | 15,000 | - | -15.92% | - | - |
| 11/22 | 1,095 | 1,130 | 1,080 | 1,130 | +3.67% | 24,000 | - | -16.61% | - | - |
| 11/21 | 1,115 | 1,115 | 1,080 | 1,090 | -2.24% | 20,400 | - | -20.55% | - | - |
| 11/18 | 1,145 | 1,145 | 1,100 | 1,115 | -3.04% | 19,600 | - | -19.84% | - | - |
| 11/17 | 1,110 | 1,155 | 1,100 | 1,150 | 0% | 17,800 | - | -18.38% | - | - |
| 11/16 | 1,195 | 1,200 | 1,140 | 1,150 | -4.56% | 13,200 | - | -19.18% | - | - |
| 11/15 | 1,210 | 1,210 | 1,190 | 1,205 | 0% | 8,200 | - | -16.14% | - | - |
| 11/14 | 1,265 | 1,270 | 1,200 | 1,205 | -4.37% | 13,400 | - | -16.72% | - | - |
| 11/11 | 1,285 | 1,285 | 1,225 | 1,260 | -4.91% | 22,200 | - | -13.52% | - | - |
| 11/10 | 1,330 | 1,345 | 1,310 | 1,325 | -5.36% | 12,000 | - | -9.43% | - | - |
| 11/09 | 1,385 | 1,400 | 1,375 | 1,400 | +1.45% | 7,800 | - | -4.5% | - | - |
| 11/08 | 1,410 | 1,425 | 1,375 | 1,380 | -3.16% | 6,000 | - | -5.93% | - | - |
| 11/07 | 1,430 | 1,430 | 1,410 | 1,425 | -0.35% | 4,800 | - | -3.13% | - | - |
| 11/04 | 1,440 | 1,440 | 1,430 | 1,430 | 0% | 5,000 | - | -3.05% | - | - |
