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 |
|---|
| 2022 | 12/1, 株式分割 1→2 |
| 2012 |
| 03/30 | 1,240 | 1,245 | 1,235 | 1,240 | +1.6% | 2,800 | - | -0.04% | - | - |
| 03/29 | 1,225 | 1,225 | 1,218 | 1,220 | -1.41% | 4,600 | - | -1.45% | - | - |
| 03/28 | 1,216 | 1,245 | 1,215 | 1,238 | -1% | 5,600 | - | +0.12% | - | - |
| 03/27 | 1,270 | 1,270 | 1,245 | 1,250 | -0.4% | 13,400 | - | +1.3% | - | - |
| 03/26 | 1,241 | 1,268 | 1,241 | 1,255 | -0.4% | 3,600 | - | +1.95% | - | - |
| 03/23 | 1,245 | 1,260 | 1,235 | 1,260 | +1.29% | 15,600 | - | +2.69% | - | - |
| 03/22 | 1,246 | 1,246 | 1,244 | 1,244 | -0.12% | 5,200 | - | +1.72% | - | - |
| 03/21 | 1,250 | 1,250 | 1,246 | 1,246 | -0.04% | 3,600 | - | +2.09% | - | - |
| 03/19 | 1,245 | 1,250 | 1,245 | 1,246 | +0.08% | 10,800 | - | +2.47% | - | - |
| 03/16 | 1,255 | 1,255 | 1,245 | 1,245 | -0.32% | 3,400 | - | +2.72% | - | - |
| 03/15 | 1,265 | 1,265 | 1,245 | 1,249 | -1.19% | 4,800 | - | +3.31% | - | - |
| 03/14 | 1,260 | 1,264 | 1,255 | 1,264 | +0.32% | 7,000 | - | +4.9% | - | - |
| 03/13 | 1,263 | 1,263 | 1,256 | 1,260 | +1.61% | 2,000 | - | +4.83% | - | - |
| 03/12 | 1,250 | 1,255 | 1,240 | 1,240 | -1.2% | 5,400 | - | +3.51% | - | - |
| 03/09 | 1,231 | 1,255 | 1,227 | 1,255 | +1.83% | 15,000 | - | +5.02% | - | - |
| 03/08 | 1,227 | 1,233 | 1,227 | 1,233 | -0.48% | 1,200 | - | +3.48% | - | - |
| 03/07 | 1,224 | 1,239 | 1,215 | 1,239 | +1.1% | 9,600 | - | +4.25% | - | - |
| 03/06 | 1,217 | 1,232 | 1,217 | 1,225 | +0.78% | 4,400 | - | +3.38% | - | - |
| 03/05 | 1,227 | 1,227 | 1,216 | 1,216 | +0.04% | 1,000 | - | +2.83% | - | - |
| 03/02 | 1,206 | 1,217 | 1,205 | 1,215 | -1.66% | 18,200 | - | +3.05% | - | - |
| 03/01 | 1,275 | 1,275 | 1,236 | 1,236 | -2.14% | 3,600 | - | +4.97% | - | - |
| 02/29 | 1,275 | 1,290 | 1,261 | 1,263 | -0.98% | 13,800 | - | +7.63% | - | - |
| 02/28 | 1,215 | 1,295 | 1,206 | 1,275 | +5.81% | 38,600 | - | +9.07% | - | - |
| 02/27 | 1,196 | 1,210 | 1,196 | 1,205 | +0.75% | 6,000 | - | +3.52% | - | - |
| 02/24 | 1,185 | 1,210 | 1,184 | 1,196 | +1.1% | 18,000 | - | +3.01% | - | - |
| 02/23 | 1,175 | 1,185 | 1,175 | 1,183 | +0.68% | 5,000 | - | +2.07% | - | - |
| 02/22 | 1,175 | 1,178 | 1,173 | 1,175 | +0.21% | 13,000 | - | +1.56% | - | - |
| 02/21 | 1,173 | 1,192 | 1,173 | 1,173 | +0.04% | 5,800 | - | +1.52% | - | - |
| 02/20 | 1,170 | 1,185 | 1,170 | 1,172 | +0.39% | 4,800 | - | +1.65% | - | - |
| 02/17 | 1,160 | 1,168 | 1,155 | 1,168 | +0.86% | 10,200 | - | +1.52% | - | - |
| 02/16 | 1,159 | 1,160 | 1,155 | 1,158 | +0.22% | 10,800 | - | +0.83% | - | - |
| 02/15 | 1,157 | 1,157 | 1,150 | 1,155 | +0.43% | 7,400 | - | +0.79% | - | - |
| 02/14 | 1,165 | 1,165 | 1,150 | 1,150 | -1.29% | 7,800 | - | +0.44% | - | - |
| 02/13 | 1,165 | 1,165 | 1,160 | 1,165 | +0.87% | 7,000 | - | +1.92% | - | - |
| 02/10 | 1,164 | 1,164 | 1,141 | 1,155 | -0.86% | 13,200 | - | +1.32% | - | - |
| 02/09 | 1,174 | 1,174 | 1,164 | 1,165 | -0.21% | 6,200 | - | +2.46% | - | - |
| 02/08 | 1,165 | 1,168 | 1,164 | 1,168 | +0.3% | 5,800 | - | +2.95% | - | - |
| 02/07 | 1,164 | 1,175 | 1,155 | 1,164 | 0% | 11,400 | - | +2.92% | - | - |
| 02/06 | 1,155 | 1,164 | 1,155 | 1,164 | +0.87% | 800 | - | +3.1% | - | - |
| 02/03 | 1,156 | 1,156 | 1,151 | 1,154 | -0.86% | 2,600 | - | +2.49% | - | - |
| 02/02 | 1,160 | 1,164 | 1,155 | 1,164 | +1% | 6,200 | - | +3.56% | - | - |
| 02/01 | 1,164 | 1,164 | 1,151 | 1,153 | -0.95% | 6,200 | - | +2.81% | - | - |
| 01/31 | 1,165 | 1,165 | 1,153 | 1,164 | +1.17% | 3,400 | - | +4.07% | - | - |
| 01/30 | 1,153 | 1,155 | 1,150 | 1,150 | -0.04% | 16,800 | - | +3.14% | - | - |
| 01/27 | 1,151 | 1,151 | 1,148 | 1,151 | 0% | 8,000 | - | +3.46% | - | - |
| 01/26 | 1,150 | 1,151 | 1,150 | 1,151 | +0.04% | 24,200 | - | +3.65% | - | - |
| 01/25 | 1,153 | 1,155 | 1,150 | 1,150 | 0% | 57,800 | - | +3.79% | - | - |
| 01/24 | 1,145 | 1,151 | 1,145 | 1,150 | +0.66% | 17,600 | - | +3.98% | - | - |
| 01/23 | 1,140 | 1,143 | 1,140 | 1,143 | +0.35% | 17,800 | - | +3.49% | - | - |
| 01/20 | 1,138 | 1,140 | 1,135 | 1,139 | +0.31% | 12,200 | - | +3.31% | - | - |
| 01/19 | 1,125 | 1,135 | 1,125 | 1,135 | +1.16% | 14,000 | - | +3.09% | - | - |
| 01/18 | 1,116 | 1,125 | 1,116 | 1,122 | +0.63% | 3,200 | - | +2% | - | - |
| 01/17 | 1,101 | 1,115 | 1,101 | 1,115 | +0.45% | 4,600 | - | +1.46% | - | - |
| 01/16 | 1,111 | 1,111 | 1,110 | 1,110 | 0% | 3,200 | - | +1.09% | - | - |
| 01/13 | 1,110 | 1,110 | 1,110 | 1,110 | -0.63% | 26,400 | - | +1.09% | - | - |
| 01/12 | 1,101 | 1,120 | 1,101 | 1,117 | +0.81% | 8,200 | - | +1.82% | - | - |
| 01/11 | 1,100 | 1,123 | 1,100 | 1,108 | +0.73% | 11,800 | - | +1.09% | - | - |
| 01/10 | 1,098 | 1,104 | 1,098 | 1,100 | +0.82% | 7,600 | - | +0.46% | - | - |
| 01/06 | 1,092 | 1,095 | 1,088 | 1,091 | -0.14% | 8,000 | - | -0.37% | - | - |
| 01/05 | 1,096 | 1,100 | 1,092 | 1,093 | -0.27% | 5,600 | - | -0.23% | - | - |
| 01/04 | 1,100 | 1,105 | 1,095 | 1,096 | +0.37% | 6,600 | - | +0.14% | - | - |
| 2011 |
| 12/30 | 1,100 | 1,100 | 1,092 | 1,092 | -0.77% | 1,400 | - | -0.14% | - | - |
| 12/29 | 1,100 | 1,100 | 1,100 | 1,100 | +0.05% | 1,600 | - | +0.64% | - | - |
| 12/28 | 1,100 | 1,100 | 1,095 | 1,100 | +1.01% | 2,000 | - | +0.59% | - | - |
| 12/27 | 1,092 | 1,092 | 1,089 | 1,089 | -0.27% | 8,600 | - | -0.5% | - | - |
| 12/26 | 1,089 | 1,093 | 1,088 | 1,092 | +0.37% | 6,200 | - | -0.32% | - | - |
| 12/22 | 1,088 | 1,090 | 1,088 | 1,088 | 0% | 17,000 | - | -0.78% | - | - |
| 12/21 | 1,091 | 1,091 | 1,088 | 1,088 | 0% | 5,400 | - | -0.87% | - | - |
| 12/20 | 1,089 | 1,090 | 1,088 | 1,088 | -0.09% | 6,600 | - | -0.96% | - | - |
| 12/19 | 1,093 | 1,093 | 1,089 | 1,089 | -0.37% | 19,200 | - | -1.05% | - | - |
| 12/16 | 1,097 | 1,100 | 1,093 | 1,093 | -0.41% | 2,600 | - | -0.77% | - | - |
| 12/15 | 1,103 | 1,110 | 1,097 | 1,097 | -0.72% | 11,800 | - | -0.45% | - | - |
| 12/14 | 1,108 | 1,120 | 1,105 | 1,105 | -0.23% | 28,200 | - | +0.09% | - | - |
| 12/13 | 1,101 | 1,110 | 1,101 | 1,108 | +0.45% | 7,800 | - | +0.14% | - | - |
| 12/12 | 1,113 | 1,113 | 1,101 | 1,103 | +0.23% | 9,400 | - | -0.5% | - | - |
| 12/09 | 1,100 | 1,100 | 1,096 | 1,100 | -0.9% | 6,000 | - | -0.9% | - | - |
| 12/08 | 1,100 | 1,110 | 1,095 | 1,110 | +0.91% | 1,200 | - | -0.18% | - | - |
| 12/07 | 1,100 | 1,119 | 1,097 | 1,100 | +0.46% | 2,400 | - | -1.17% | - | - |
| 12/06 | 1,100 | 1,100 | 1,095 | 1,095 | -0.09% | 1,400 | - | -1.79% | - | - |
| 12/05 | 1,088 | 1,100 | 1,088 | 1,096 | +0.78% | 1,400 | - | -1.97% | - | - |
| 12/02 | 1,100 | 1,100 | 1,088 | 1,088 | -0.46% | 1,400 | - | -2.9% | - | - |
| 12/01 | 1,083 | 1,120 | 1,083 | 1,093 | -0.23% | 7,400 | - | -2.63% | - | - |
| 11/30 | 1,085 | 1,095 | 1,081 | 1,095 | +0.92% | 2,400 | - | -2.58% | - | - |
| 11/29 | 1,073 | 1,100 | 1,073 | 1,085 | +1.17% | 6,400 | - | -3.73% | - | - |
| 11/28 | 1,075 | 1,075 | 1,056 | 1,073 | -0.28% | 3,200 | - | -5.09% | - | - |
| 11/25 | 1,077 | 1,077 | 1,065 | 1,076 | -0.09% | 18,000 | - | -5.08% | - | - |
| 11/24 | 1,085 | 1,100 | 1,077 | 1,077 | -3.02% | 7,200 | - | -5.24% | - | - |
| 11/22 | 1,111 | 1,128 | 1,105 | 1,110 | 0% | 4,000 | - | -2.46% | - | - |
| 11/21 | 1,111 | 1,111 | 1,110 | 1,110 | -0.45% | 400 | - | -2.63% | - | - |
| 11/18 | 1,114 | 1,117 | 1,106 | 1,115 | +0.09% | 12,200 | - | -2.28% | - | - |
| 11/17 | 1,114 | 1,114 | 1,114 | 1,114 | -0.31% | 200 | - | -2.37% | - | - |
| 11/16 | 1,110 | 1,133 | 1,109 | 1,118 | +0.18% | 6,400 | - | -2.15% | - | - |
| 11/15 | 1,145 | 1,145 | 1,108 | 1,116 | -1.72% | 4,600 | - | -2.41% | - | - |
| 11/14 | 1,135 | 1,135 | 1,135 | 1,135 | +2.11% | 200 | - | -0.79% | - | - |
| 11/11 | 1,105 | 1,113 | 1,105 | 1,112 | -1.2% | 3,000 | - | -2.93% | - | - |
| 11/10 | 1,141 | 1,141 | 1,125 | 1,125 | -2.17% | 5,600 | - | -1.83% | - | - |
| 11/09 | 1,145 | 1,152 | 1,143 | 1,150 | 0% | 4,600 | - | +0.26% | - | - |
| 11/08 | 1,150 | 1,151 | 1,150 | 1,150 | 0% | 3,000 | - | +0.26% | - | - |
| 11/07 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | +0.17% | - | - |
| 11/04 | 1,150 | 1,164 | 1,145 | 1,150 | 0% | 3,800 | - | +0.09% | - | - |
