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 |
|---|
| 2019 | 11/21, 株式分割 1→2 |
| 2017 | 1/20, 株式分割 1→2 |
| 2012 |
| 03/30 | 4,883 | 4,898 | 4,848 | 4,865 | +1.73% | 1,025,600 | - | +1.5% | - | - |
| 03/29 | 4,808 | 4,838 | 4,765 | 4,783 | -0.88% | 444,400 | - | -0.09% | - | - |
| 03/28 | 4,773 | 4,825 | 4,745 | 4,825 | +0.57% | 548,400 | - | +0.86% | - | - |
| 03/27 | 4,703 | 4,805 | 4,590 | 4,798 | +1.75% | 697,200 | - | +0.47% | - | - |
| 03/26 | 4,725 | 4,743 | 4,708 | 4,715 | -0.42% | 478,000 | - | -1.09% | - | - |
| 03/23 | 4,728 | 4,768 | 4,725 | 4,735 | -0.53% | 350,400 | - | -0.53% | - | - |
| 03/22 | 4,745 | 4,815 | 4,733 | 4,760 | +0.05% | 459,200 | - | +0.25% | - | - |
| 03/21 | 4,755 | 4,808 | 4,733 | 4,758 | -1.19% | 432,000 | - | +0.5% | - | - |
| 03/19 | 4,825 | 4,840 | 4,785 | 4,815 | 0% | 452,000 | - | +2.1% | - | - |
| 03/19 | 株式分割 1→1.1 |
| 03/16 | 4,923 | 4,923 | 4,803 | 4,815 | -2.33% | 549,200 | - | +2.51% | - | - |
| 03/15 | 4,963 | 4,963 | 4,873 | 4,930 | +2.9% | 758,800 | - | +5.5% | - | - |
| 03/14 | 4,909 | 4,909 | 4,773 | 4,791 | -0.14% | 669,240 | - | +3.19% | - | - |
| 03/13 | 4,839 | 4,895 | 4,798 | 4,798 | +0.24% | 705,760 | - | +3.78% | - | - |
| 03/12 | 4,866 | 4,886 | 4,786 | 4,786 | -1.59% | 573,760 | - | +4.01% | - | - |
| 03/09 | 4,880 | 4,891 | 4,827 | 4,864 | +1.18% | 546,480 | - | +6.22% | - | - |
| 03/08 | 4,770 | 4,818 | 4,761 | 4,807 | +1.83% | 348,480 | - | +5.57% | - | - |
| 03/07 | 4,705 | 4,741 | 4,695 | 4,720 | -0.62% | 425,040 | - | +4.2% | - | - |
| 03/06 | 4,705 | 4,759 | 4,698 | 4,750 | +0.38% | 614,240 | - | +5.3% | - | - |
| 03/05 | 4,761 | 4,807 | 4,716 | 4,732 | -1.65% | 612,040 | - | +5.29% | - | - |
| 03/02 | 4,886 | 4,886 | 4,809 | 4,811 | +0.28% | 434,280 | - | +7.4% | - | - |
| 03/01 | 4,845 | 4,845 | 4,773 | 4,798 | -0.98% | 616,440 | - | +7.43% | - | - |
| 02/29 | 4,893 | 4,923 | 4,827 | 4,845 | +0.33% | 646,360 | - | +8.81% | - | - |
| 02/28 | 4,709 | 4,841 | 4,702 | 4,830 | +1.92% | 537,680 | - | +8.82% | - | - |
| 02/27 | 4,745 | 4,780 | 4,734 | 4,739 | -0.62% | 442,200 | - | +7.21% | - | - |
| 02/24 | 4,750 | 4,798 | 4,718 | 4,768 | +1.4% | 683,760 | - | +8.22% | - | - |
| 02/23 | 4,761 | 4,766 | 4,675 | 4,702 | -0.24% | 628,760 | - | +7.04% | - | - |
| 02/22 | 4,643 | 4,714 | 4,625 | 4,714 | +2.57% | 843,920 | - | +7.62% | - | - |
| 02/21 | 4,595 | 4,625 | 4,582 | 4,595 | -0.05% | 351,560 | - | +5.38% | - | - |
| 02/20 | 4,598 | 4,607 | 4,564 | 4,598 | +1.2% | 486,200 | - | +5.84% | - | - |
| 02/17 | 4,505 | 4,577 | 4,495 | 4,543 | +2.25% | 938,520 | - | +5.02% | - | - |
| 02/16 | 4,427 | 4,450 | 4,405 | 4,443 | +0.93% | 682,440 | - | +3.09% | - | - |
| 02/15 | 4,352 | 4,425 | 4,352 | 4,402 | +2% | 842,160 | - | +2.45% | - | - |
| 02/14 | 4,316 | 4,334 | 4,298 | 4,316 | -0.16% | 464,640 | - | +0.63% | - | - |
| 02/13 | 4,273 | 4,332 | 4,266 | 4,323 | +2.48% | 1,155,880 | - | +0.95% | - | - |
| 02/10 | 4,211 | 4,227 | 4,200 | 4,218 | +0.92% | 726,440 | - | -1.33% | - | - |
| 02/09 | 4,207 | 4,305 | 4,161 | 4,180 | -2.7% | 1,565,080 | - | -2.23% | - | - |
| 02/08 | 4,316 | 4,330 | 4,275 | 4,295 | +0.8% | 937,640 | - | +0.34% | - | - |
| 02/07 | 4,239 | 4,273 | 4,218 | 4,261 | +0.91% | 693,440 | - | -0.39% | - | - |
| 02/06 | 4,245 | 4,252 | 4,189 | 4,223 | +0.27% | 933,680 | - | -1.22% | - | - |
| 02/03 | 4,232 | 4,241 | 4,200 | 4,211 | -0.43% | 613,800 | - | -1.47% | - | - |
| 02/02 | 4,255 | 4,286 | 4,209 | 4,230 | -0.53% | 968,440 | - | -0.99% | - | - |
| 02/01 | 4,320 | 4,332 | 4,211 | 4,252 | -1.47% | 1,067,000 | - | -0.42% | - | - |
| 01/31 | 4,318 | 4,350 | 4,300 | 4,316 | -1.66% | 822,800 | - | +1.1% | - | - |
| 01/30 | 4,416 | 4,418 | 4,370 | 4,389 | -1.38% | 566,280 | - | +2.9% | - | - |
| 01/27 | 4,484 | 4,505 | 4,427 | 4,450 | -0.61% | 451,440 | - | +4.53% | - | - |
| 01/26 | 4,473 | 4,480 | 4,455 | 4,477 | -0.1% | 379,720 | - | +5.47% | - | - |
| 01/25 | 4,402 | 4,486 | 4,393 | 4,482 | +2.49% | 386,760 | - | +5.83% | - | - |
| 01/24 | 4,368 | 4,380 | 4,345 | 4,373 | -0.1% | 363,880 | - | +3.45% | - | - |
| 01/23 | 4,468 | 4,468 | 4,364 | 4,377 | -1.98% | 515,240 | - | +3.53% | - | - |
| 01/20 | 4,443 | 4,495 | 4,439 | 4,466 | +2.18% | 822,360 | - | +5.55% | - | - |
| 01/19 | 4,330 | 4,400 | 4,289 | 4,370 | +2.94% | 786,280 | - | +3.3% | - | - |
| 01/18 | 4,175 | 4,266 | 4,164 | 4,245 | +1.85% | 480,040 | - | +0.34% | - | - |
| 01/17 | 4,182 | 4,205 | 4,139 | 4,168 | +0.94% | 576,840 | - | -1.67% | - | - |
| 01/16 | 4,143 | 4,164 | 4,116 | 4,130 | -0.76% | 421,520 | - | -2.77% | - | - |
| 01/13 | 4,130 | 4,175 | 4,127 | 4,161 | +1.1% | 401,720 | - | -2.2% | - | - |
| 01/12 | 4,168 | 4,168 | 4,109 | 4,116 | -1.74% | 399,960 | - | -3.5% | - | - |
| 01/11 | 4,220 | 4,309 | 4,173 | 4,189 | +0.93% | 718,960 | - | -2.11% | - | - |
| 01/10 | 4,189 | 4,223 | 4,145 | 4,150 | +0.33% | 502,040 | - | -3.24% | - | - |
| 01/06 | 4,195 | 4,202 | 4,109 | 4,136 | -2.1% | 655,160 | - | -3.78% | - | - |
| 01/05 | 4,295 | 4,295 | 4,209 | 4,225 | -2.67% | 487,960 | - | -1.97% | - | - |
| 01/04 | 4,309 | 4,386 | 4,250 | 4,341 | +2.91% | 593,120 | - | +0.65% | - | - |
| 2011 |
| 12/30 | 4,209 | 4,230 | 4,166 | 4,218 | +0.76% | 243,320 | - | -2.18% | - | - |
| 12/29 | 4,189 | 4,202 | 4,150 | 4,186 | -0.05% | 173,360 | - | -3.05% | - | - |
| 12/28 | 4,207 | 4,218 | 4,168 | 4,189 | +0.71% | 242,440 | - | -3.22% | - | - |
| 12/27 | 4,159 | 4,175 | 4,148 | 4,159 | -0.65% | 153,120 | - | -4.17% | - | - |
| 12/26 | 4,248 | 4,268 | 4,184 | 4,186 | -0.75% | 294,800 | - | -3.83% | - | - |
| 12/22 | 4,223 | 4,230 | 4,193 | 4,218 | -0.11% | 327,360 | - | -3.43% | - | - |
| 12/21 | 4,257 | 4,273 | 4,202 | 4,223 | +0.7% | 279,840 | - | -3.57% | - | - |
| 12/20 | 4,166 | 4,202 | 4,159 | 4,193 | +0.99% | 270,160 | 1兆198億 | -4.51% | 17.53 | 1.57 |
| 12/19 | 4,141 | 4,191 | 4,111 | 4,152 | -1.56% | 546,040 | - | -5.76% | - | - |
| 12/16 | 4,275 | 4,289 | 4,209 | 4,218 | -1.43% | 593,120 | - | -4.65% | - | - |
| 12/15 | 4,345 | 4,370 | 4,270 | 4,280 | -2.79% | 959,640 | - | -3.61% | - | - |
| 12/14 | 4,370 | 4,405 | 4,355 | 4,402 | -1.17% | 572,880 | - | -1.16% | - | - |
| 12/13 | 4,398 | 4,464 | 4,375 | 4,455 | -0.2% | 491,480 | - | -0.1% | - | - |
| 12/12 | 4,420 | 4,498 | 4,386 | 4,464 | +2.34% | 639,320 | - | -0.01% | - | - |
| 12/09 | 4,366 | 4,402 | 4,348 | 4,361 | -1.89% | 590,040 | - | -2.45% | - | - |
| 12/08 | 4,382 | 4,477 | 4,373 | 4,445 | +1.66% | 1,014,200 | - | -0.73% | - | - |
| 12/07 | 4,370 | 4,377 | 4,320 | 4,373 | +0.73% | 497,640 | - | -2.48% | - | - |
| 12/06 | 4,386 | 4,391 | 4,332 | 4,341 | -1.6% | 678,920 | - | -3.36% | - | - |
| 12/05 | 4,489 | 4,489 | 4,400 | 4,411 | -0.97% | 429,000 | - | -2.17% | - | - |
| 12/02 | 4,466 | 4,475 | 4,425 | 4,455 | +0.31% | 265,760 | - | -1.47% | - | - |
| 12/01 | 4,500 | 4,502 | 4,407 | 4,441 | +0.62% | 799,040 | - | -1.95% | - | - |
| 11/30 | 4,382 | 4,420 | 4,348 | 4,414 | +0.15% | 618,200 | - | -2.7% | - | - |
| 11/29 | 4,332 | 4,407 | 4,309 | 4,407 | +2.86% | 734,360 | - | -3.08% | - | - |
| 11/28 | 4,325 | 4,348 | 4,277 | 4,284 | -0.79% | 957,880 | - | -5.97% | - | - |
| 11/25 | 4,341 | 4,395 | 4,307 | 4,318 | -1.2% | 602,360 | - | -5.47% | - | - |
| 11/24 | 4,375 | 4,414 | 4,368 | 4,370 | -1.84% | 330,440 | - | -4.68% | - | - |
| 11/22 | 4,443 | 4,480 | 4,430 | 4,452 | -0.56% | 380,600 | - | -3.11% | - | - |
| 11/21 | 4,486 | 4,498 | 4,455 | 4,477 | -0.25% | 318,120 | - | -2.77% | - | - |
| 11/18 | 4,491 | 4,507 | 4,455 | 4,489 | -1.59% | 773,080 | - | -2.63% | - | - |
| 11/17 | 4,500 | 4,577 | 4,498 | 4,561 | +1.41% | 436,040 | - | -1.23% | - | - |
| 11/16 | 4,507 | 4,539 | 4,482 | 4,498 | -0.15% | 338,360 | - | -2.67% | - | - |
| 11/15 | 4,568 | 4,586 | 4,505 | 4,505 | -1.74% | 275,880 | - | -2.65% | - | - |
| 11/14 | 4,639 | 4,664 | 4,582 | 4,584 | -0.4% | 391,600 | - | -1.06% | - | - |
| 11/11 | 4,552 | 4,623 | 4,552 | 4,602 | +0.05% | 266,200 | - | -0.73% | - | - |
| 11/10 | 4,518 | 4,620 | 4,502 | 4,600 | -0.64% | 401,720 | - | -0.8% | - | - |
| 11/09 | 4,584 | 4,630 | 4,559 | 4,630 | +1.95% | 359,480 | - | -0.23% | - | - |
| 11/08 | 4,527 | 4,577 | 4,516 | 4,541 | -0.65% | 297,440 | - | -2.2% | - | - |
| 11/07 | 4,611 | 4,634 | 4,543 | 4,570 | -1.52% | 275,000 | - | -1.84% | - | - |
| 11/04 | 4,650 | 4,655 | 4,573 | 4,641 | +2.05% | 533,280 | - | -0.67% | - | - |
