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 |
|---|
| 2014 | 8/1, 株式併合 5→1 |
| 2012 |
| 03/30 | 1,170 | 1,170 | 1,145 | 1,165 | -1.69% | 8,800 | - | -3.08% | - | - |
| 03/29 | 1,205 | 1,205 | 1,185 | 1,185 | -0.42% | 4,800 | - | -1.41% | - | - |
| 03/28 | 1,205 | 1,205 | 1,185 | 1,190 | -2.86% | 7,200 | - | -1% | - | - |
| 03/27 | 1,205 | 1,225 | 1,205 | 1,225 | +1.66% | 8,400 | - | +2% | - | - |
| 03/26 | 1,210 | 1,220 | 1,205 | 1,205 | -0.82% | 7,000 | - | +0.5% | - | - |
| 03/23 | 1,225 | 1,235 | 1,215 | 1,215 | -0.82% | 3,200 | - | +1.5% | - | - |
| 03/22 | 1,225 | 1,225 | 1,205 | 1,225 | 0% | 3,000 | - | +2.77% | - | - |
| 03/21 | 1,205 | 1,250 | 1,205 | 1,225 | +0.82% | 17,600 | - | +3.29% | - | - |
| 03/19 | 1,210 | 1,230 | 1,210 | 1,215 | 0% | 2,800 | - | +2.97% | - | - |
| 03/16 | 1,220 | 1,220 | 1,215 | 1,215 | -0.41% | 2,800 | - | +3.49% | - | - |
| 03/15 | 1,195 | 1,220 | 1,195 | 1,220 | +1.67% | 3,600 | - | +4.36% | - | - |
| 03/14 | 1,230 | 1,230 | 1,200 | 1,200 | -1.23% | 7,400 | - | +3.18% | - | - |
| 03/13 | 1,220 | 1,235 | 1,195 | 1,215 | 0% | 9,600 | - | +4.92% | - | - |
| 03/12 | 1,235 | 1,255 | 1,215 | 1,215 | -0.41% | 16,600 | - | +5.47% | - | - |
| 03/09 | 1,225 | 1,225 | 1,205 | 1,220 | +0.83% | 22,200 | - | +6.46% | - | - |
| 03/08 | 1,220 | 1,220 | 1,200 | 1,210 | -0.82% | 4,600 | - | +6.14% | - | - |
| 03/07 | 1,170 | 1,220 | 1,170 | 1,220 | +2.09% | 7,800 | - | +7.39% | - | - |
| 03/06 | 1,170 | 1,225 | 1,170 | 1,195 | +1.7% | 16,400 | - | +5.75% | - | - |
| 03/05 | 1,195 | 1,195 | 1,175 | 1,175 | -1.26% | 3,200 | - | +4.44% | - | - |
| 03/02 | 1,170 | 1,215 | 1,170 | 1,190 | +1.28% | 15,200 | - | +6.16% | - | - |
| 03/01 | 1,175 | 1,180 | 1,170 | 1,175 | -1.67% | 9,000 | - | +5.19% | - | - |
| 02/29 | 1,190 | 1,195 | 1,170 | 1,195 | +0.42% | 11,400 | - | +7.37% | - | - |
| 02/28 | 1,170 | 1,190 | 1,165 | 1,190 | 0% | 13,200 | - | +7.4% | - | - |
| 02/27 | 1,195 | 1,195 | 1,175 | 1,190 | +0.42% | 14,600 | - | +7.99% | - | - |
| 02/24 | 1,165 | 1,185 | 1,165 | 1,185 | +1.72% | 10,400 | - | +8.22% | - | - |
| 02/23 | 1,180 | 1,185 | 1,165 | 1,165 | -1.27% | 8,000 | - | +7.08% | - | - |
| 02/22 | 1,145 | 1,180 | 1,140 | 1,180 | +1.72% | 7,600 | - | +9.06% | - | - |
| 02/21 | 1,160 | 1,170 | 1,150 | 1,160 | -2.11% | 7,000 | - | +7.91% | - | - |
| 02/20 | 1,185 | 1,195 | 1,140 | 1,185 | +3.04% | 40,600 | - | +11.06% | - | - |
| 02/17 | 1,090 | 1,160 | 1,085 | 1,150 | +6.48% | 35,400 | - | +8.59% | - | - |
| 02/16 | 1,080 | 1,085 | 1,070 | 1,080 | +0.47% | 2,000 | - | +2.47% | - | - |
| 02/15 | 1,080 | 1,085 | 1,060 | 1,075 | -0.46% | 5,600 | - | +2.28% | - | - |
| 02/14 | 1,065 | 1,080 | 1,065 | 1,080 | +0.47% | 2,600 | - | +3.05% | - | - |
| 02/13 | 1,075 | 1,090 | 1,075 | 1,075 | 0% | 9,200 | - | +2.97% | - | - |
| 02/10 | 1,075 | 1,080 | 1,075 | 1,075 | -0.92% | 5,200 | - | +3.27% | - | - |
| 02/09 | 1,070 | 1,085 | 1,070 | 1,085 | +1.4% | 8,400 | - | +4.63% | - | - |
| 02/08 | 1,065 | 1,070 | 1,060 | 1,070 | +0.47% | 5,800 | - | +3.58% | - | - |
| 02/07 | 1,070 | 1,085 | 1,065 | 1,065 | -0.47% | 6,800 | - | +3.5% | - | - |
| 02/06 | 1,095 | 1,095 | 1,065 | 1,070 | 0% | 8,400 | - | +4.49% | - | - |
| 02/03 | 1,080 | 1,080 | 1,070 | 1,070 | -1.83% | 2,000 | - | +5% | - | - |
| 02/02 | 1,065 | 1,090 | 1,060 | 1,090 | +0.93% | 9,400 | - | +7.6% | - | - |
| 02/01 | 1,070 | 1,080 | 1,065 | 1,080 | +0.93% | 7,600 | - | +7.25% | - | - |
| 01/31 | 1,070 | 1,070 | 1,055 | 1,070 | -0.93% | 10,200 | - | +6.89% | - | - |
| 01/30 | 1,080 | 1,085 | 1,060 | 1,080 | +0.47% | 9,000 | - | +8.32% | - | - |
| 01/27 | 1,070 | 1,090 | 1,065 | 1,075 | 0% | 8,000 | - | +8.48% | - | - |
| 01/26 | 1,070 | 1,075 | 1,060 | 1,075 | +0.47% | 6,200 | - | +9.03% | - | - |
| 01/25 | 1,045 | 1,080 | 1,045 | 1,070 | +2.39% | 13,200 | - | +9.07% | - | - |
| 01/24 | 1,025 | 1,060 | 1,025 | 1,045 | +1.95% | 9,800 | - | +7.07% | - | - |
| 01/23 | 1,015 | 1,040 | 1,010 | 1,025 | +1.49% | 7,800 | - | +5.45% | - | - |
| 01/20 | 1,025 | 1,025 | 1,010 | 1,010 | 0% | 3,400 | - | +4.23% | - | - |
| 01/19 | 1,010 | 1,010 | 1,000 | 1,010 | +1% | 3,200 | - | +4.45% | - | - |
| 01/18 | 990 | 1,000 | 980 | 1,000 | +3.09% | 3,400 | - | +3.73% | - | - |
| 01/17 | 995 | 995 | 970 | 970 | -2.02% | 3,600 | - | +0.83% | - | - |
| 01/16 | 1,000 | 1,005 | 985 | 990 | -1.98% | 2,800 | - | +3.02% | - | - |
| 01/13 | 1,000 | 1,015 | 990 | 1,010 | -0.49% | 2,600 | - | +5.32% | - | - |
| 01/12 | 975 | 1,065 | 975 | 1,015 | +2.01% | 18,200 | - | +6.17% | - | - |
| 01/11 | 1,000 | 1,000 | 980 | 995 | +0.51% | 10,800 | - | +4.52% | - | - |
| 01/10 | 995 | 1,000 | 980 | 990 | -1% | 8,000 | - | +4.32% | - | - |
| 01/06 | 985 | 1,000 | 970 | 1,000 | +2.56% | 8,800 | - | +5.71% | - | - |
| 01/05 | 975 | 975 | 975 | 975 | -0.51% | 3,400 | - | +3.39% | - | - |
| 01/04 | 960 | 980 | 960 | 980 | +2.08% | 3,800 | - | +4.14% | - | - |
| 2011 |
| 12/30 | 960 | 960 | 955 | 960 | +1.05% | 2,400 | - | +2.35% | - | - |
| 12/29 | 930 | 965 | 930 | 950 | +1.6% | 4,200 | - | +1.6% | - | - |
| 12/28 | 945 | 945 | 930 | 935 | +0.54% | 3,200 | - | +0.21% | - | - |
| 12/27 | 920 | 930 | 920 | 930 | +0.54% | 6,400 | - | -0.21% | - | - |
| 12/26 | 950 | 950 | 920 | 925 | -2.12% | 5,200 | - | -0.64% | - | - |
| 12/22 | 960 | 970 | 940 | 945 | -1.05% | 3,000 | - | +1.39% | - | - |
| 12/21 | 960 | 960 | 955 | 955 | +1.06% | 1,400 | - | +2.58% | - | - |
| 12/20 | 930 | 945 | 930 | 945 | +0.53% | 1,400 | - | +1.5% | - | - |
| 12/19 | 945 | 945 | 935 | 940 | -1.57% | 4,400 | - | +0.97% | - | - |
| 12/16 | 935 | 970 | 935 | 955 | +1.6% | 14,400 | - | +2.58% | - | - |
| 12/15 | 955 | 955 | 940 | 940 | -1.05% | 2,800 | - | +1.08% | - | - |
| 12/14 | 950 | 960 | 950 | 950 | 0% | 6,800 | - | +2.04% | - | - |
| 12/13 | 960 | 960 | 950 | 950 | -1.04% | 4,000 | - | +2.15% | - | - |
| 12/12 | 965 | 965 | 950 | 960 | +2.13% | 9,400 | - | +3.11% | - | - |
| 12/09 | 925 | 945 | 925 | 940 | -0.53% | 13,600 | - | +0.97% | - | - |
| 12/08 | 940 | 945 | 940 | 945 | +0.53% | 4,600 | - | +1.5% | - | - |
| 12/07 | 935 | 945 | 935 | 940 | +0.53% | 3,400 | - | +0.75% | - | - |
| 12/06 | 965 | 965 | 935 | 935 | -0.53% | 11,400 | - | +0.11% | - | - |
| 12/05 | 935 | 945 | 930 | 940 | +1.62% | 10,400 | - | +0.32% | - | - |
| 12/02 | 935 | 940 | 925 | 925 | 0% | 11,400 | - | -1.49% | - | - |
| 12/01 | 925 | 935 | 920 | 925 | +1.09% | 17,600 | - | -1.6% | - | - |
| 11/30 | 930 | 930 | 915 | 915 | -0.54% | 4,400 | - | -2.76% | - | - |
| 11/29 | 920 | 920 | 910 | 920 | +0.55% | 4,600 | - | -2.44% | - | - |
| 11/28 | 920 | 920 | 910 | 915 | +1.1% | 6,200 | - | -3.17% | - | - |
| 11/25 | 905 | 905 | 900 | 905 | +1.69% | 5,600 | - | -4.44% | - | - |
| 11/24 | 890 | 900 | 875 | 890 | -1.11% | 4,600 | - | -6.32% | - | - |
| 11/22 | 905 | 905 | 895 | 900 | -0.55% | 6,800 | - | -5.56% | - | - |
| 11/21 | 920 | 920 | 905 | 905 | -1.63% | 1,400 | - | -5.43% | - | - |
| 11/18 | 930 | 930 | 910 | 920 | -1.08% | 3,200 | - | -4.17% | - | - |
| 11/17 | 925 | 930 | 925 | 930 | 0% | 1,000 | - | -3.33% | - | - |
| 11/16 | 940 | 945 | 930 | 930 | -2.11% | 2,400 | - | -3.53% | - | - |
| 11/15 | 950 | 950 | 950 | 950 | 0% | 400 | - | -1.66% | - | - |
| 11/14 | 950 | 955 | 950 | 950 | 0% | 1,000 | - | -1.76% | - | - |
| 11/11 | 955 | 955 | 940 | 950 | +2.15% | 10,400 | - | -1.86% | - | - |
| 11/10 | 925 | 930 | 910 | 930 | -2.11% | 8,000 | - | -3.93% | - | - |
| 11/09 | 945 | 950 | 930 | 950 | +1.6% | 5,000 | - | -2.06% | - | - |
| 11/08 | 965 | 965 | 920 | 935 | -3.11% | 5,000 | - | -3.81% | - | - |
| 11/07 | 955 | 965 | 955 | 965 | +1.05% | 2,600 | - | -1.13% | - | - |
| 11/04 | 955 | 965 | 955 | 955 | -0.52% | 2,200 | - | -2.35% | - | - |
