株価チャート
2011/11/01～2012/03/30
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 | 1,400 | 1,540 | 1,400 | 1,520 | +7.8% | 38,100 | - | +11.6% | - | - |
| 03/29 | 1,410 | 1,450 | 1,380 | 1,410 | +0.71% | 13,600 | - | +4.44% | - | - |
| 03/28 | 1,470 | 1,480 | 1,360 | 1,400 | -5.41% | 13,900 | - | +4.32% | - | - |
| 03/27 | 1,490 | 1,490 | 1,460 | 1,480 | -1.33% | 12,900 | - | +10.86% | - | - |
| 03/26 | 1,490 | 1,520 | 1,460 | 1,500 | +1.35% | 53,200 | - | +13.29% | - | - |
| 03/23 | 1,420 | 1,480 | 1,420 | 1,480 | +4.23% | 47,900 | - | +12.98% | - | - |
| 03/22 | 1,380 | 1,430 | 1,370 | 1,420 | +1.43% | 5,500 | - | +9.4% | - | - |
| 03/21 | 1,400 | 1,400 | 1,380 | 1,400 | -0.71% | 6,000 | - | +8.95% | - | - |
| 03/19 | 1,450 | 1,470 | 1,360 | 1,410 | -2.76% | 24,800 | - | +10.85% | - | - |
| 03/16 | 1,420 | 1,480 | 1,420 | 1,450 | +2.11% | 34,400 | - | +14.9% | - | - |
| 03/15 | 1,400 | 1,420 | 1,390 | 1,420 | +2.16% | 10,300 | - | +13.24% | - | - |
| 03/14 | 1,390 | 1,400 | 1,320 | 1,390 | 0% | 11,900 | - | +11.29% | - | - |
| 03/13 | 1,390 | 1,400 | 1,370 | 1,390 | -1.42% | 9,100 | - | +11.56% | - | - |
| 03/12 | 1,420 | 1,440 | 1,380 | 1,410 | +2.17% | 20,200 | - | +13.25% | - | - |
| 03/09 | 1,370 | 1,450 | 1,350 | 1,380 | 0% | 28,600 | - | +11.11% | - | - |
| 03/08 | 1,330 | 1,380 | 1,300 | 1,380 | +6.98% | 27,900 | - | +11.47% | - | - |
| 03/07 | 1,250 | 1,300 | 1,250 | 1,290 | +1.57% | 21,200 | - | +4.45% | - | - |
| 03/06 | 1,220 | 1,280 | 1,220 | 1,270 | +3.25% | 8,700 | - | +2.58% | - | - |
| 03/05 | 1,250 | 1,260 | 1,230 | 1,230 | -2.38% | 3,400 | - | -0.97% | - | - |
| 03/02 | 1,250 | 1,260 | 1,190 | 1,260 | 0% | 10,000 | - | +0.8% | - | - |
| 03/01 | 1,230 | 1,290 | 1,210 | 1,260 | +1.61% | 7,200 | - | +0.48% | - | - |
| 02/29 | 1,220 | 1,250 | 1,200 | 1,240 | +1.64% | 7,700 | - | -1.35% | - | - |
| 02/28 | 1,220 | 1,230 | 1,180 | 1,220 | 0% | 4,900 | - | -3.17% | - | - |
| 02/27 | 1,220 | 1,240 | 1,220 | 1,220 | -0.81% | 3,100 | - | -3.48% | - | - |
| 02/24 | 1,200 | 1,240 | 1,160 | 1,230 | +2.5% | 17,600 | - | -2.92% | - | - |
| 02/23 | 1,200 | 1,200 | 1,180 | 1,200 | -0.83% | 3,100 | - | -5.14% | - | - |
| 02/22 | 1,230 | 1,230 | 1,170 | 1,210 | -1.63% | 11,000 | - | -4.42% | - | - |
| 02/21 | 1,170 | 1,230 | 1,150 | 1,230 | +1.65% | 6,800 | - | -2.77% | - | - |
| 02/20 | 1,230 | 1,230 | 1,180 | 1,210 | +4.31% | 8,900 | - | -4.42% | - | - |
| 02/17 | 1,130 | 1,200 | 1,130 | 1,160 | -0.85% | 13,600 | - | -8.45% | - | - |
| 02/16 | 1,100 | 1,170 | 1,100 | 1,170 | +6.36% | 9,600 | - | -8.02% | - | - |
| 02/15 | 1,080 | 1,120 | 1,080 | 1,100 | +1.85% | 9,200 | - | -13.66% | - | - |
| 02/14 | 1,110 | 1,120 | 1,050 | 1,080 | -5.26% | 25,600 | - | -15.63% | - | - |
| 02/13 | 1,210 | 1,210 | 1,100 | 1,140 | -8.8% | 23,100 | - | -11.63% | - | - |
| 02/10 | 1,260 | 1,290 | 1,250 | 1,250 | -4.58% | 14,100 | - | -3.18% | - | - |
| 02/09 | 1,330 | 1,330 | 1,290 | 1,310 | -0.76% | 4,300 | - | +1.87% | - | - |
| 02/08 | 1,330 | 1,330 | 1,300 | 1,320 | -2.22% | 8,500 | - | +3.53% | - | - |
| 02/07 | 1,330 | 1,370 | 1,320 | 1,350 | +1.5% | 6,900 | - | +6.89% | - | - |
| 02/06 | 1,270 | 1,360 | 1,260 | 1,330 | +3.1% | 15,100 | - | +6.4% | - | - |
| 02/03 | 1,310 | 1,320 | 1,280 | 1,290 | -1.53% | 8,000 | - | +4.12% | - | - |
| 02/02 | 1,350 | 1,350 | 1,300 | 1,310 | -2.96% | 11,800 | - | +6.68% | - | - |
| 02/01 | 1,350 | 1,370 | 1,330 | 1,350 | -1.46% | 22,500 | - | +10.93% | - | - |
| 01/31 | 1,440 | 1,460 | 1,350 | 1,370 | -4.86% | 29,900 | - | +13.79% | - | - |
| 01/30 | 1,410 | 1,480 | 1,380 | 1,440 | +6.67% | 77,700 | - | +20.7% | - | - |
| 01/27 | 1,360 | 1,410 | 1,320 | 1,350 | 0% | 31,900 | - | +14.41% | - | - |
| 01/26 | 1,330 | 1,380 | 1,320 | 1,350 | +2.27% | 56,600 | - | +15.58% | - | - |
| 01/25 | 1,330 | 1,330 | 1,290 | 1,320 | +1.54% | 18,300 | - | +14.19% | - | - |
| 01/24 | 1,350 | 1,350 | 1,270 | 1,300 | -0.76% | 18,800 | - | +13.44% | - | - |
| 01/23 | 1,220 | 1,340 | 1,210 | 1,310 | +11.02% | 55,000 | - | +15.32% | - | - |
| 01/20 | 1,200 | 1,210 | 1,150 | 1,180 | -2.48% | 15,500 | - | +4.7% | - | - |
| 01/19 | 1,210 | 1,230 | 1,200 | 1,210 | +0.83% | 7,400 | - | +7.65% | - | - |
| 01/18 | 1,250 | 1,250 | 1,180 | 1,200 | -4% | 11,100 | - | +7.33% | - | - |
| 01/17 | 1,240 | 1,290 | 1,220 | 1,250 | +1.63% | 11,800 | - | +12.61% | - | - |
| 01/16 | 1,260 | 1,270 | 1,210 | 1,230 | -4.65% | 20,600 | - | +11.92% | - | - |
| 01/13 | 1,210 | 1,390 | 1,180 | 1,290 | +5.74% | 73,300 | - | +18.68% | - | - |
| 01/12 | 1,250 | 1,270 | 1,210 | 1,220 | -3.17% | 16,000 | - | +13.91% | - | - |
| 01/11 | 1,320 | 1,360 | 1,240 | 1,260 | -5.26% | 62,300 | - | +18.98% | - | - |
| 01/10 | 1,240 | 1,520 | 1,220 | 1,330 | +14.66% | 260,500 | - | +27.15% | - | - |
| 01/06 | 1,140 | 1,200 | 1,120 | 1,160 | +4.5% | 35,400 | - | +12.62% | - | - |
| 01/05 | 1,050 | 1,110 | 1,050 | 1,110 | +5.71% | 9,300 | - | +9.04% | - | - |
| 01/04 | 1,050 | 1,050 | 1,020 | 1,050 | +2.94% | 4,700 | - | +4.17% | - | - |
| 2011 |
| 12/30 | 1,000 | 1,030 | 990 | 1,020 | -0.97% | 700 | - | +2.1% | - | - |
| 12/29 | 1,040 | 1,040 | 1,020 | 1,030 | -0.96% | 2,400 | - | +4.04% | - | - |
| 12/28 | 1,030 | 1,050 | 980 | 1,040 | +1.96% | 5,500 | - | +6.12% | - | - |
| 12/27 | 1,010 | 1,080 | 1,000 | 1,020 | -0.97% | 12,900 | - | +5.37% | - | - |
| 12/26 | 1,030 | 1,040 | 990 | 1,030 | 0% | 3,000 | - | +7.52% | - | - |
| 12/22 | 1,100 | 1,100 | 1,030 | 1,030 | -6.36% | 3,600 | - | +8.54% | - | - |
| 12/21 | 1,120 | 1,120 | 1,080 | 1,100 | 0% | 4,800 | - | +16.9% | - | - |
| 12/20 | 1,050 | 1,100 | 1,050 | 1,100 | +4.76% | 9,700 | - | +18.41% | - | - |
| 12/19 | 1,060 | 1,060 | 1,030 | 1,050 | -1.87% | 14,100 | - | +14.5% | - | - |
| 12/16 | 1,050 | 1,100 | 1,050 | 1,070 | +0.94% | 8,300 | - | +17.97% | - | - |
| 12/15 | 1,070 | 1,070 | 1,040 | 1,060 | 0% | 3,900 | - | +18.04% | - | - |
| 12/14 | 1,070 | 1,100 | 1,040 | 1,060 | -0.93% | 3,200 | - | +19.24% | - | - |
| 12/13 | 1,130 | 1,140 | 1,070 | 1,070 | -2.73% | 4,000 | - | +21.45% | - | - |
| 12/12 | 1,080 | 1,140 | 1,070 | 1,100 | +3.77% | 10,000 | - | +26.29% | - | - |
| 12/09 | 1,030 | 1,080 | 1,020 | 1,060 | +3.92% | 18,600 | - | +23.26% | - | - |
| 12/08 | 960 | 1,020 | 960 | 1,020 | +6.25% | 21,600 | - | +19.72% | - | - |
| 12/07 | 930 | 980 | 930 | 960 | +3.23% | 13,200 | - | +13.61% | - | - |
| 12/06 | 910 | 960 | 910 | 930 | +3.33% | 10,300 | - | +10.71% | - | - |
| 12/05 | 920 | 920 | 890 | 900 | -2.17% | 2,400 | - | +7.53% | - | - |
| 12/02 | 910 | 920 | 890 | 920 | -1.08% | 2,100 | - | +10.31% | - | - |
| 12/01 | 910 | 940 | 910 | 930 | -1.06% | 9,500 | - | +12.05% | - | - |
| 11/30 | 850 | 950 | 850 | 940 | +9.3% | 26,300 | - | +13.66% | - | - |
| 11/29 | 850 | 870 | 850 | 860 | +1.18% | 5,500 | - | +4.37% | - | - |
| 11/28 | 820 | 850 | 820 | 850 | +3.66% | 2,700 | - | +2.91% | - | - |
| 11/25 | 800 | 830 | 800 | 820 | +2.5% | 2,700 | - | -0.85% | - | - |
| 11/24 | 790 | 800 | 790 | 800 | +3.9% | 300 | - | -3.38% | - | - |
| 11/22 | 750 | 770 | 750 | 770 | +1.32% | 200 | - | -7.23% | - | - |
| 11/18 | 770 | 770 | 760 | 760 | -1.3% | 1,200 | - | -8.65% | - | - |
| 11/17 | 800 | 800 | 760 | 770 | -2.53% | 600 | - | -7.78% | - | - |
| 11/16 | 800 | 820 | 790 | 790 | -4.82% | 500 | - | -5.73% | - | - |
| 11/15 | 800 | 830 | 800 | 830 | +3.75% | 300 | - | -1.31% | - | - |
| 11/14 | 780 | 800 | 780 | 800 | 0% | 800 | - | -5.1% | - | - |
| 11/11 | 800 | 800 | 800 | 800 | -1.23% | 200 | - | -5.66% | - | - |
| 11/10 | 810 | 810 | 810 | 810 | -2.41% | 200 | - | -4.93% | - | - |
| 11/09 | 840 | 840 | 830 | 830 | -2.35% | 400 | - | -3.04% | - | - |
| 11/07 | 850 | 850 | 850 | 850 | 0% | 200 | - | -0.93% | - | - |
| 11/04 | 830 | 850 | 830 | 850 | +2.41% | 1,600 | - | -1.05% | - | - |
| 11/02 | 830 | 830 | 790 | 830 | 0% | 1,400 | - | -3.49% | - | - |
| 11/01 | 840 | 840 | 830 | 830 | -1.19% | 1,100 | - | -3.82% | - | - |
