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 10→1 |
| 2012 |
| 03/30 | 1,760 | 1,770 | 1,740 | 1,740 | -2.25% | 24,200 | - | -1.86% | - | - |
| 03/29 | 1,730 | 1,780 | 1,730 | 1,780 | +1.71% | 28,500 | - | 0% | - | - |
| 03/28 | 1,750 | 1,760 | 1,730 | 1,750 | -0.57% | 26,200 | - | -1.96% | - | - |
| 03/27 | 1,780 | 1,780 | 1,740 | 1,760 | +0.57% | 27,600 | - | -1.57% | - | - |
| 03/26 | 1,770 | 1,770 | 1,750 | 1,750 | -0.57% | 25,400 | - | -2.34% | - | - |
| 03/23 | 1,780 | 1,780 | 1,760 | 1,760 | -1.68% | 17,600 | - | -2.06% | - | - |
| 03/22 | 1,770 | 1,790 | 1,770 | 1,790 | +0.56% | 18,200 | - | -0.67% | - | - |
| 03/21 | 1,820 | 1,820 | 1,780 | 1,780 | -2.2% | 27,300 | - | -1.11% | - | - |
| 03/19 | 1,820 | 1,830 | 1,800 | 1,820 | +2.82% | 65,800 | - | +1.28% | - | - |
| 03/16 | 1,730 | 1,780 | 1,730 | 1,770 | +2.31% | 56,300 | - | -1.12% | - | - |
| 03/15 | 1,730 | 1,740 | 1,710 | 1,730 | +0.58% | 25,700 | - | -3.03% | - | - |
| 03/14 | 1,740 | 1,750 | 1,720 | 1,720 | 0% | 39,900 | - | -3.48% | - | - |
| 03/13 | 1,770 | 1,780 | 1,720 | 1,720 | -2.82% | 49,800 | - | -3.32% | - | - |
| 03/12 | 1,800 | 1,800 | 1,770 | 1,770 | -1.67% | 25,900 | - | -0.34% | - | - |
| 03/09 | 1,830 | 1,830 | 1,790 | 1,800 | -0.55% | 53,200 | - | +1.47% | - | - |
| 03/08 | 1,800 | 1,820 | 1,790 | 1,810 | +2.26% | 56,400 | - | +2.38% | - | - |
| 03/07 | 1,750 | 1,790 | 1,730 | 1,770 | 0% | 52,100 | - | +0.34% | - | - |
| 03/06 | 1,730 | 1,770 | 1,720 | 1,770 | +3.51% | 40,900 | - | +0.45% | - | - |
| 03/05 | 1,760 | 1,770 | 1,710 | 1,710 | -2.29% | 31,400 | - | -2.79% | - | - |
| 03/02 | 1,750 | 1,760 | 1,720 | 1,750 | +0.57% | 30,600 | - | -0.51% | - | - |
| 03/01 | 1,810 | 1,810 | 1,740 | 1,740 | -1.14% | 65,800 | - | -0.97% | - | - |
| 02/29 | 1,830 | 1,830 | 1,760 | 1,760 | -3.3% | 51,100 | - | +0.23% | - | - |
| 02/28 | 1,820 | 1,820 | 1,760 | 1,820 | -1.62% | 74,600 | - | +3.59% | - | - |
| 02/27 | 1,900 | 1,900 | 1,850 | 1,850 | -2.63% | 40,500 | - | +5.41% | - | - |
| 02/24 | 1,910 | 1,920 | 1,880 | 1,900 | -0.52% | 74,200 | - | +8.32% | - | - |
| 02/23 | 1,900 | 1,910 | 1,850 | 1,910 | 0% | 115,200 | - | +9.33% | - | - |
| 02/22 | 1,840 | 1,920 | 1,830 | 1,910 | +4.95% | 177,600 | - | +9.83% | - | - |
| 02/21 | 1,850 | 1,860 | 1,810 | 1,820 | -2.15% | 72,800 | - | +5.08% | - | - |
| 02/20 | 1,930 | 1,930 | 1,850 | 1,860 | -1.06% | 152,200 | - | +8.01% | - | - |
| 02/17 | 1,930 | 1,950 | 1,860 | 1,880 | 0% | 391,900 | - | +9.81% | - | - |
| 02/16 | 1,750 | 1,890 | 1,750 | 1,880 | +7.43% | 437,600 | - | +10.46% | - | - |
| 02/15 | 1,750 | 1,790 | 1,750 | 1,750 | +2.34% | 120,100 | - | +3.55% | - | - |
| 02/14 | 1,650 | 1,710 | 1,650 | 1,710 | +4.91% | 76,700 | - | +1.66% | - | - |
| 02/13 | 1,640 | 1,650 | 1,630 | 1,630 | -0.61% | 15,800 | - | -2.8% | - | - |
| 02/10 | 1,660 | 1,680 | 1,640 | 1,640 | -1.2% | 20,900 | - | -1.97% | - | - |
| 02/09 | 1,660 | 1,660 | 1,640 | 1,660 | +0.61% | 17,500 | - | -0.66% | - | - |
| 02/08 | 1,640 | 1,650 | 1,620 | 1,650 | 0% | 37,900 | - | -1.14% | - | - |
| 02/07 | 1,660 | 1,690 | 1,630 | 1,650 | -3.51% | 61,600 | - | -1.02% | - | - |
| 02/06 | 1,700 | 1,710 | 1,680 | 1,710 | +2.4% | 23,600 | - | +2.95% | - | - |
| 02/03 | 1,680 | 1,700 | 1,670 | 1,670 | -1.76% | 20,800 | - | +0.97% | - | - |
| 02/02 | 1,740 | 1,740 | 1,690 | 1,700 | -0.58% | 17,500 | - | +3.03% | - | - |
| 02/01 | 1,740 | 1,750 | 1,690 | 1,710 | +0.59% | 33,300 | - | +3.83% | - | - |
| 01/31 | 1,720 | 1,730 | 1,700 | 1,700 | -1.16% | 17,700 | - | +3.47% | - | - |
| 01/30 | 1,670 | 1,720 | 1,670 | 1,720 | +1.78% | 25,300 | - | +4.81% | - | - |
| 01/27 | 1,710 | 1,720 | 1,690 | 1,690 | -2.31% | 44,200 | - | +3.05% | - | - |
| 01/26 | 1,820 | 1,830 | 1,730 | 1,730 | -2.81% | 57,400 | - | +5.68% | - | - |
| 01/25 | 1,770 | 1,780 | 1,760 | 1,780 | +0.56% | 37,500 | - | +9% | - | - |
| 01/24 | 1,810 | 1,820 | 1,750 | 1,770 | -3.28% | 73,700 | - | +8.72% | - | - |
| 01/23 | 1,730 | 1,850 | 1,730 | 1,830 | +7.02% | 188,400 | - | +12.55% | - | - |
| 01/20 | 1,720 | 1,750 | 1,710 | 1,710 | -0.58% | 76,100 | - | +5.43% | - | - |
| 01/19 | 1,760 | 1,770 | 1,690 | 1,720 | -0.58% | 132,300 | - | +6.04% | - | - |
| 01/18 | 1,620 | 1,800 | 1,620 | 1,730 | +9.49% | 383,700 | - | +6.72% | - | - |
| 01/17 | 1,630 | 1,630 | 1,560 | 1,580 | -1.86% | 29,100 | - | -2.47% | - | - |
| 01/16 | 1,620 | 1,620 | 1,590 | 1,610 | -0.62% | 31,500 | - | -0.92% | - | - |
| 01/13 | 1,580 | 1,630 | 1,570 | 1,620 | +2.53% | 41,300 | - | -0.49% | - | - |
| 01/12 | 1,550 | 1,680 | 1,540 | 1,580 | +1.94% | 105,100 | - | -3.3% | - | - |
| 01/11 | 1,600 | 1,600 | 1,540 | 1,550 | -1.9% | 24,200 | - | -5.55% | - | - |
| 01/10 | 1,540 | 1,580 | 1,530 | 1,580 | +2.6% | 14,800 | - | -4.01% | - | - |
| 01/06 | 1,550 | 1,560 | 1,530 | 1,540 | -2.53% | 31,600 | - | -6.55% | - | - |
| 01/05 | 1,590 | 1,600 | 1,570 | 1,580 | -1.86% | 15,800 | - | -4.36% | - | - |
| 01/04 | 1,600 | 1,630 | 1,600 | 1,610 | +0.63% | 25,200 | - | -2.54% | - | - |
| 2011 |
| 12/30 | 1,520 | 1,600 | 1,510 | 1,600 | +5.96% | 23,800 | - | -3.03% | - | - |
| 12/29 | 1,530 | 1,540 | 1,500 | 1,510 | -1.95% | 25,900 | - | -8.04% | - | - |
| 12/28 | 1,560 | 1,580 | 1,540 | 1,540 | -1.91% | 14,900 | - | -5.98% | - | - |
| 12/27 | 1,610 | 1,610 | 1,560 | 1,570 | -2.48% | 28,100 | - | -3.92% | - | - |
| 12/26 | 1,610 | 1,620 | 1,570 | 1,610 | 0% | 26,000 | - | -1.35% | - | - |
| 12/22 | 1,640 | 1,640 | 1,610 | 1,610 | -2.42% | 21,600 | - | -1.17% | - | - |
| 12/21 | 1,700 | 1,710 | 1,620 | 1,650 | -2.37% | 29,200 | - | +1.48% | - | - |
| 12/20 | 1,630 | 1,700 | 1,630 | 1,690 | +3.68% | 23,500 | - | +4.13% | - | - |
| 12/19 | 1,610 | 1,650 | 1,610 | 1,630 | 0% | 18,900 | - | +0.62% | - | - |
| 12/16 | 1,660 | 1,680 | 1,610 | 1,630 | -1.81% | 24,100 | - | +0.74% | - | - |
| 12/15 | 1,680 | 1,690 | 1,650 | 1,660 | -2.35% | 37,100 | - | +2.66% | - | - |
| 12/14 | 1,730 | 1,730 | 1,690 | 1,700 | -1.73% | 34,400 | - | +5.2% | - | - |
| 12/13 | 1,710 | 1,730 | 1,700 | 1,730 | 0% | 21,400 | - | +7.25% | - | - |
| 12/12 | 1,720 | 1,760 | 1,720 | 1,730 | +2.37% | 46,500 | - | +7.32% | - | - |
| 12/09 | 1,660 | 1,710 | 1,660 | 1,690 | 0% | 45,600 | - | +4.84% | - | - |
| 12/08 | 1,720 | 1,720 | 1,690 | 1,690 | -1.74% | 22,700 | - | +4.71% | - | - |
| 12/07 | 1,680 | 1,730 | 1,680 | 1,720 | +2.38% | 30,600 | - | +6.44% | - | - |
| 12/06 | 1,750 | 1,750 | 1,680 | 1,680 | -5.08% | 50,400 | - | +3.77% | - | - |
| 12/05 | 1,760 | 1,790 | 1,730 | 1,770 | +1.14% | 86,100 | - | +8.99% | - | - |
| 12/02 | 1,680 | 1,750 | 1,680 | 1,750 | +3.55% | 87,900 | - | +7.63% | - | - |
| 12/01 | 1,660 | 1,750 | 1,650 | 1,690 | +4.97% | 246,600 | - | +3.81% | - | - |
| 11/30 | 1,600 | 1,620 | 1,580 | 1,610 | -1.83% | 72,600 | - | -1.41% | - | - |
| 11/29 | 1,590 | 1,660 | 1,590 | 1,640 | +3.14% | 138,500 | - | -0.12% | - | - |
| 11/28 | 1,580 | 1,620 | 1,540 | 1,590 | +1.92% | 206,300 | - | -3.46% | - | - |
| 11/25 | 1,430 | 1,680 | 1,420 | 1,560 | +12.23% | 897,600 | - | -5.74% | - | - |
| 11/24 | 1,380 | 1,430 | 1,350 | 1,390 | -1.42% | 71,400 | - | -16.47% | - | - |
| 11/22 | 1,420 | 1,460 | 1,390 | 1,410 | -3.42% | 50,800 | - | -16.12% | - | - |
| 11/21 | 1,500 | 1,520 | 1,460 | 1,460 | -3.31% | 15,300 | - | -13.97% | - | - |
| 11/18 | 1,500 | 1,520 | 1,500 | 1,510 | -1.95% | 14,400 | - | -11.59% | - | - |
| 11/17 | 1,500 | 1,550 | 1,470 | 1,540 | +1.32% | 27,100 | - | -10.41% | - | - |
| 11/16 | 1,590 | 1,590 | 1,520 | 1,520 | -4.4% | 17,300 | - | -11.94% | - | - |
| 11/15 | 1,590 | 1,600 | 1,580 | 1,590 | -1.24% | 10,800 | - | -8.2% | - | - |
| 11/14 | 1,570 | 1,620 | 1,570 | 1,610 | +1.26% | 20,900 | - | -7.15% | - | - |
| 11/11 | 1,580 | 1,590 | 1,560 | 1,590 | -0.63% | 17,800 | - | -8.36% | - | - |
| 11/10 | 1,610 | 1,610 | 1,570 | 1,600 | -1.84% | 34,200 | - | -7.78% | - | - |
| 11/09 | 1,650 | 1,660 | 1,620 | 1,630 | +0.62% | 19,500 | - | -6.21% | - | - |
| 11/08 | 1,660 | 1,670 | 1,620 | 1,620 | -4.71% | 26,300 | - | -6.79% | - | - |
| 11/07 | 1,690 | 1,730 | 1,690 | 1,700 | -1.73% | 15,200 | - | -2.41% | - | - |
| 11/04 | 1,750 | 1,760 | 1,710 | 1,730 | -0.57% | 19,700 | - | -0.75% | - | - |
