株価チャート
2011/10/19～2012/03/30
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 10→1 |
| 2012 |
| 03/30 | 2,090 | 2,090 | 2,040 | 2,050 | -1.44% | 6,000 | - | +14.78% | - | - |
| 03/29 | 2,010 | 2,140 | 2,000 | 2,080 | +3.48% | 11,900 | - | +17.51% | - | - |
| 03/28 | 2,010 | 2,050 | 2,000 | 2,010 | -4.29% | 10,400 | - | +14.6% | - | - |
| 03/27 | 2,180 | 2,240 | 1,980 | 2,100 | -6.67% | 69,300 | - | +20.76% | - | - |
| 03/26 | 2,250 | 2,250 | 2,250 | 2,250 | +28.57% | 16,400 | - | +30.81% | - | - |
| 03/23 | 1,760 | 1,760 | 1,710 | 1,750 | 0% | 3,900 | - | +3.37% | - | - |
| 03/22 | 1,750 | 1,770 | 1,740 | 1,750 | +2.34% | 3,200 | - | +3.8% | - | - |
| 03/21 | 1,700 | 1,720 | 1,700 | 1,710 | -0.58% | 1,500 | - | +1.97% | - | - |
| 03/19 | 1,700 | 1,720 | 1,700 | 1,720 | +1.18% | 300 | - | +2.99% | - | - |
| 03/16 | 1,700 | 1,700 | 1,700 | 1,700 | +1.19% | 100 | - | +2.22% | - | - |
| 03/15 | 1,680 | 1,680 | 1,660 | 1,680 | -0.59% | 1,300 | - | +1.39% | - | - |
| 03/14 | 1,740 | 1,750 | 1,670 | 1,690 | -0.59% | 2,700 | - | +2.42% | - | - |
| 03/13 | 1,690 | 1,700 | 1,690 | 1,700 | +1.8% | 1,300 | - | +3.6% | - | - |
| 03/12 | 1,660 | 1,680 | 1,640 | 1,670 | +0.6% | 800 | - | +2.39% | - | - |
| 03/09 | 1,670 | 1,670 | 1,660 | 1,660 | -0.6% | 1,800 | - | +2.34% | - | - |
| 03/08 | 1,640 | 1,670 | 1,640 | 1,670 | -1.18% | 800 | - | +3.47% | - | - |
| 03/07 | 1,670 | 1,690 | 1,650 | 1,690 | -2.31% | 800 | - | +5.16% | - | - |
| 03/06 | 1,750 | 1,750 | 1,610 | 1,730 | -1.14% | 4,100 | - | +8.19% | - | - |
| 03/05 | 1,750 | 1,750 | 1,740 | 1,750 | 0% | 2,000 | - | +10.06% | - | - |
| 03/02 | 1,740 | 1,750 | 1,710 | 1,750 | +0.57% | 1,200 | - | +10.76% | - | - |
| 03/01 | 1,730 | 1,750 | 1,700 | 1,740 | -0.57% | 3,100 | - | +10.69% | - | - |
| 02/29 | 1,690 | 1,760 | 1,690 | 1,750 | +1.16% | 2,700 | - | +11.68% | - | - |
| 02/28 | 1,640 | 1,730 | 1,640 | 1,730 | +5.49% | 4,400 | - | +10.76% | - | - |
| 02/27 | 1,780 | 1,780 | 1,640 | 1,640 | -2.38% | 6,000 | - | +5.13% | - | - |
| 02/24 | 1,670 | 1,730 | 1,630 | 1,680 | +1.2% | 5,800 | - | +7.28% | - | - |
| 02/23 | 1,660 | 1,680 | 1,650 | 1,660 | -0.6% | 1,400 | - | +7.1% | - | - |
| 02/22 | 1,650 | 1,700 | 1,650 | 1,670 | +2.45% | 5,900 | - | +8.87% | - | - |
| 02/21 | 1,650 | 1,650 | 1,610 | 1,630 | 0% | 2,700 | - | +7.38% | - | - |
| 02/20 | 1,600 | 1,630 | 1,590 | 1,630 | +3.16% | 800 | - | +8.23% | - | - |
| 02/17 | 1,600 | 1,600 | 1,580 | 1,580 | +1.28% | 500 | - | +5.97% | - | - |
| 02/16 | 1,620 | 1,700 | 1,560 | 1,560 | +1.96% | 7,600 | - | +5.48% | - | - |
| 02/15 | 1,540 | 1,540 | 1,510 | 1,530 | -0.65% | 2,000 | - | +4.37% | - | - |
| 02/14 | 1,550 | 1,550 | 1,540 | 1,540 | 0% | 700 | - | +6.06% | - | - |
| 02/13 | 1,550 | 1,560 | 1,530 | 1,540 | -0.65% | 1,900 | - | +7.17% | - | - |
| 02/10 | 1,530 | 1,610 | 1,530 | 1,550 | +1.97% | 3,300 | - | +8.92% | - | - |
| 02/09 | 1,480 | 1,520 | 1,480 | 1,520 | +4.83% | 1,300 | - | +7.88% | - | - |
| 02/08 | 1,450 | 1,470 | 1,440 | 1,450 | 0% | 1,100 | - | +3.87% | - | - |
| 02/07 | 1,460 | 1,470 | 1,450 | 1,450 | -0.68% | 1,400 | - | +4.54% | - | - |
| 02/06 | 1,470 | 1,480 | 1,450 | 1,460 | 0% | 1,900 | - | +6.03% | - | - |
| 02/03 | 1,490 | 1,500 | 1,460 | 1,460 | -2.01% | 1,900 | - | +6.8% | - | - |
| 02/02 | 1,500 | 1,550 | 1,490 | 1,490 | 0% | 2,000 | - | +9.8% | - | - |
| 02/01 | 1,470 | 1,500 | 1,460 | 1,490 | 0% | 2,900 | - | +10.7% | - | - |
| 01/31 | 1,490 | 1,570 | 1,470 | 1,490 | -0.67% | 9,500 | - | +11.44% | - | - |
| 01/30 | 1,560 | 1,560 | 1,500 | 1,500 | -4.46% | 6,700 | - | +13.12% | - | - |
| 01/27 | 1,600 | 1,600 | 1,550 | 1,570 | -1.88% | 4,800 | - | +19.3% | - | - |
| 01/26 | 1,610 | 1,610 | 1,580 | 1,600 | -1.84% | 6,400 | - | +22.79% | - | - |
| 01/25 | 1,650 | 1,670 | 1,570 | 1,630 | -2.98% | 13,400 | - | +26.55% | - | - |
| 01/24 | 1,990 | 2,000 | 1,610 | 1,680 | -5.62% | 77,100 | - | +31.97% | - | - |
| 01/23 | 1,450 | 1,780 | 1,410 | 1,780 | +39.06% | 45,100 | - | +41.72% | - | - |
| 01/20 | 1,270 | 1,280 | 1,270 | 1,280 | +0.79% | 300 | - | +3.39% | - | - |
| 01/19 | 1,270 | 1,270 | 1,260 | 1,270 | 0% | 1,200 | - | +2.58% | - | - |
| 01/18 | 1,350 | 1,350 | 1,270 | 1,270 | -5.22% | 2,100 | - | +2.5% | - | - |
| 01/17 | 1,290 | 1,350 | 1,290 | 1,340 | +7.2% | 1,800 | - | +7.89% | - | - |
| 01/16 | 1,270 | 1,270 | 1,240 | 1,250 | -1.57% | 1,300 | - | +0.81% | - | - |
| 01/13 | 1,240 | 1,290 | 1,220 | 1,270 | +1.6% | 2,700 | - | +2.42% | - | - |
| 01/12 | 1,170 | 1,410 | 1,170 | 1,250 | +7.76% | 14,100 | - | +0.89% | - | - |
| 01/11 | 1,200 | 1,200 | 1,110 | 1,160 | -1.69% | 5,300 | - | -6.3% | - | - |
| 01/10 | 1,210 | 1,210 | 1,180 | 1,180 | 0% | 700 | - | -4.92% | - | - |
| 01/06 | 1,200 | 1,200 | 1,180 | 1,180 | -2.48% | 400 | - | -5.3% | - | - |
| 01/05 | 1,200 | 1,210 | 1,200 | 1,210 | +0.83% | 700 | - | -3.28% | - | - |
| 01/04 | 1,200 | 1,200 | 1,200 | 1,200 | -0.83% | 100 | - | -4.31% | - | - |
| 2011 |
| 12/30 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 200 | - | -4.04% | - | - |
| 12/27 | 1,250 | 1,250 | 1,200 | 1,210 | +0.83% | 1,000 | - | -4.57% | - | - |
| 12/26 | 1,220 | 1,220 | 1,200 | 1,200 | -1.64% | 900 | - | -5.66% | - | - |
| 12/22 | 1,240 | 1,240 | 1,220 | 1,220 | 0% | 700 | - | -4.31% | - | - |
| 12/21 | 1,220 | 1,220 | 1,210 | 1,220 | -2.4% | 1,200 | - | -4.46% | - | - |
| 12/20 | 1,230 | 1,250 | 1,220 | 1,250 | +1.63% | 1,000 | - | -2.42% | - | - |
| 12/19 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 400 | - | -4.21% | - | - |
| 12/16 | 1,230 | 1,230 | 1,230 | 1,230 | -1.6% | 400 | - | -4.35% | - | - |
| 12/15 | 1,250 | 1,250 | 1,250 | 1,250 | +0.81% | 200 | - | -2.95% | - | - |
| 12/14 | 1,240 | 1,240 | 1,220 | 1,240 | 0% | 1,000 | - | -3.88% | - | - |
| 12/13 | 1,270 | 1,270 | 1,230 | 1,240 | -2.36% | 3,800 | - | -4.17% | - | - |
| 12/12 | 1,280 | 1,280 | 1,230 | 1,270 | -3.79% | 5,500 | - | -2.31% | - | - |
| 12/09 | 1,320 | 1,320 | 1,320 | 1,320 | +2.33% | 700 | - | +1.46% | - | - |
| 12/08 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 100 | - | -0.77% | - | - |
| 12/06 | 1,320 | 1,320 | 1,290 | 1,290 | -3.01% | 200 | - | -0.77% | - | - |
| 12/05 | 1,290 | 1,330 | 1,280 | 1,330 | +3.1% | 400 | - | +2.31% | - | - |
| 12/01 | 1,290 | 1,290 | 1,210 | 1,290 | +1.57% | 700 | - | -0.69% | - | - |
| 11/30 | 1,270 | 1,270 | 1,270 | 1,270 | +3.25% | 100 | - | -2.31% | - | - |
| 11/29 | 1,230 | 1,230 | 1,230 | 1,230 | -0.81% | 100 | - | -5.53% | - | - |
| 11/28 | 1,230 | 1,240 | 1,230 | 1,240 | +1.64% | 600 | - | -4.91% | - | - |
| 11/25 | 1,300 | 1,300 | 1,170 | 1,220 | -6.15% | 3,200 | - | -6.58% | - | - |
| 11/24 | 1,300 | 1,300 | 1,300 | 1,300 | -1.52% | 300 | - | -0.76% | - | - |
| 11/22 | 1,320 | 1,320 | 1,320 | 1,320 | +2.33% | 200 | - | +0.76% | - | - |
| 11/18 | 1,280 | 1,290 | 1,280 | 1,290 | -5.84% | 700 | - | -1.53% | - | - |
| 11/16 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 100 | - | +4.42% | - | - |
| 11/15 | 1,320 | 1,370 | 1,320 | 1,370 | +3.79% | 200 | - | +4.42% | - | - |
| 11/14 | 1,320 | 1,320 | 1,320 | 1,320 | +3.94% | 100 | - | +0.61% | - | - |
| 11/10 | 1,280 | 1,280 | 1,270 | 1,270 | -0.78% | 600 | - | -3.27% | - | - |
| 11/09 | 1,280 | 1,280 | 1,280 | 1,280 | -2.29% | 100 | - | -2.81% | - | - |
| 11/08 | 1,330 | 1,330 | 1,310 | 1,310 | -1.5% | 300 | - | -0.91% | - | - |
| 11/07 | 1,240 | 1,330 | 1,240 | 1,330 | +4.72% | 1,600 | - | +0.3% | - | - |
| 11/04 | 1,280 | 1,280 | 1,270 | 1,270 | -0.78% | 600 | - | -4.37% | - | - |
| 11/02 | 1,260 | 1,280 | 1,240 | 1,280 | -2.29% | 400 | - | -3.9% | - | - |
| 11/01 | 1,310 | 1,310 | 1,310 | 1,310 | -2.96% | 200 | - | -1.87% | - | - |
| 10/31 | 1,350 | 1,350 | 1,350 | 1,350 | -2.17% | 100 | - | +0.97% | - | - |
| 10/27 | 1,400 | 1,400 | 1,380 | 1,380 | +6.98% | 700 | - | +3.22% | - | - |
| 10/25 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 300 | - | -3.59% | - | - |
| 10/24 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 400 | - | -3.95% | - | - |
| 10/19 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 400 | - | -4.23% | - | - |
