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 | 2,110 | 2,130 | 2,080 | 2,090 | -0.95% | 816,700 | - | +0.67% | - | - |
| 03/29 | 2,090 | 2,160 | 2,080 | 2,110 | +1.44% | 2,082,500 | - | +1.74% | - | - |
| 03/28 | 2,100 | 2,120 | 2,070 | 2,080 | -1.89% | 742,800 | - | +0.39% | - | - |
| 03/27 | 2,110 | 2,130 | 2,110 | 2,120 | +1.44% | 891,700 | - | +2.42% | - | - |
| 03/26 | 2,080 | 2,100 | 2,070 | 2,090 | +0.97% | 534,400 | - | +1.16% | - | - |
| 03/23 | 2,080 | 2,090 | 2,070 | 2,070 | -0.96% | 515,100 | - | +0.39% | - | - |
| 03/22 | 2,080 | 2,100 | 2,070 | 2,090 | +0.48% | 477,900 | - | +1.55% | - | - |
| 03/21 | 2,120 | 2,130 | 2,080 | 2,080 | -1.89% | 688,000 | - | +1.27% | - | - |
| 03/19 | 2,110 | 2,130 | 2,110 | 2,120 | 0% | 546,300 | - | +3.47% | - | - |
| 03/16 | 2,100 | 2,130 | 2,090 | 2,120 | +0.95% | 1,046,400 | - | +3.82% | - | - |
| 03/15 | 2,110 | 2,110 | 2,080 | 2,100 | +0.48% | 515,400 | - | +3.24% | - | - |
| 03/14 | 2,100 | 2,110 | 2,080 | 2,090 | +1.46% | 550,200 | - | +3.06% | - | - |
| 03/13 | 2,060 | 2,100 | 2,060 | 2,060 | 0% | 1,041,800 | - | +1.78% | - | - |
| 03/12 | 2,070 | 2,080 | 2,060 | 2,060 | +0.49% | 888,800 | - | +1.98% | - | - |
| 03/09 | 2,070 | 2,070 | 2,040 | 2,050 | +0.49% | 1,579,900 | - | +1.69% | - | - |
| 03/08 | 2,030 | 2,040 | 2,010 | 2,040 | +1.49% | 566,800 | - | +1.29% | - | - |
| 03/07 | 2,000 | 2,020 | 1,990 | 2,010 | -1.47% | 662,600 | - | -0.15% | - | - |
| 03/06 | 2,040 | 2,060 | 2,030 | 2,040 | -0.49% | 717,600 | - | +1.29% | - | - |
| 03/05 | 2,060 | 2,070 | 2,040 | 2,050 | -0.97% | 604,000 | - | +1.84% | - | - |
| 03/02 | 2,080 | 2,080 | 2,040 | 2,070 | +0.98% | 665,200 | - | +2.88% | - | - |
| 03/01 | 2,060 | 2,090 | 2,040 | 2,050 | -0.49% | 739,700 | - | +2.09% | - | - |
| 02/29 | 2,110 | 2,120 | 2,050 | 2,060 | -1.9% | 1,374,100 | - | +2.64% | - | - |
| 02/28 | 2,080 | 2,120 | 2,060 | 2,100 | +1.45% | 1,827,600 | - | +4.63% | - | - |
| 02/27 | 2,100 | 2,110 | 2,060 | 2,070 | -0.48% | 952,500 | - | +3.34% | - | - |
| 02/24 | 2,050 | 2,080 | 2,050 | 2,080 | +1.46% | 874,300 | - | +3.9% | - | - |
| 02/23 | 2,050 | 2,080 | 2,030 | 2,050 | 0% | 1,452,000 | - | +2.55% | - | - |
| 02/22 | 2,010 | 2,050 | 2,010 | 2,050 | +1.49% | 715,400 | - | +2.71% | - | - |
| 02/21 | 2,030 | 2,070 | 2,010 | 2,020 | -0.98% | 1,053,400 | - | +1.46% | - | - |
| 02/20 | 2,000 | 2,050 | 2,000 | 2,040 | +2.51% | 2,011,200 | - | +2.62% | - | - |
| 02/17 | 1,990 | 2,010 | 1,980 | 1,990 | +1.02% | 1,149,900 | - | +0.4% | - | - |
| 02/16 | 1,980 | 2,000 | 1,960 | 1,970 | -0.51% | 924,200 | - | -0.4% | - | - |
| 02/15 | 1,960 | 2,000 | 1,940 | 1,980 | +1.54% | 1,350,800 | - | +0.3% | - | - |
| 02/14 | 1,940 | 1,960 | 1,920 | 1,950 | +0.52% | 698,900 | - | -1.02% | - | - |
| 02/13 | 1,920 | 1,960 | 1,920 | 1,940 | 0% | 710,600 | - | -1.37% | - | - |
| 02/10 | 1,950 | 1,960 | 1,910 | 1,940 | -0.51% | 677,400 | - | -1.22% | - | - |
| 02/09 | 1,950 | 1,960 | 1,930 | 1,950 | -1.02% | 680,600 | - | -0.61% | - | - |
| 02/08 | 2,000 | 2,000 | 1,930 | 1,970 | -0.51% | 1,175,500 | - | +0.51% | - | - |
| 02/07 | 1,960 | 1,990 | 1,960 | 1,980 | +1.54% | 684,100 | - | +1.23% | - | - |
| 02/06 | 2,000 | 2,010 | 1,940 | 1,950 | -2.01% | 1,446,900 | - | 0% | - | - |
| 02/03 | 2,000 | 2,030 | 1,960 | 1,990 | -1.97% | 1,020,700 | - | +2.26% | - | - |
| 02/02 | 2,020 | 2,060 | 2,020 | 2,030 | -0.49% | 362,200 | - | +4.64% | - | - |
| 02/01 | 1,980 | 2,050 | 1,970 | 2,040 | +2% | 973,700 | - | +5.59% | - | - |
| 01/31 | 2,010 | 2,040 | 1,990 | 2,000 | -1.48% | 1,173,600 | - | +3.95% | - | - |
| 01/30 | 1,980 | 2,040 | 1,970 | 2,030 | +2.53% | 933,900 | - | +5.84% | - | - |
| 01/27 | 2,020 | 2,030 | 1,960 | 1,980 | -1.98% | 1,580,300 | - | +3.61% | - | - |
| 01/26 | 2,050 | 2,060 | 2,010 | 2,020 | -1.46% | 528,600 | - | +6.09% | - | - |
| 01/25 | 2,020 | 2,050 | 2,000 | 2,050 | +2.5% | 998,700 | - | +8.12% | - | - |
| 01/24 | 2,030 | 2,030 | 1,970 | 2,000 | -1.96% | 905,000 | - | +6.04% | - | - |
| 01/23 | 2,030 | 2,060 | 2,020 | 2,040 | +1.49% | 790,400 | - | +8.51% | - | - |
| 01/20 | 2,010 | 2,020 | 1,980 | 2,010 | +2.03% | 1,031,300 | - | +7.31% | - | - |
| 01/19 | 1,960 | 1,980 | 1,950 | 1,970 | +1.55% | 614,100 | - | +5.52% | - | - |
| 01/18 | 1,930 | 1,970 | 1,920 | 1,940 | +0.52% | 779,200 | - | +4.19% | - | - |
| 01/17 | 1,890 | 1,930 | 1,890 | 1,930 | +2.12% | 754,300 | - | +3.76% | - | - |
| 01/16 | 1,890 | 1,900 | 1,870 | 1,890 | -1.05% | 509,900 | - | +1.72% | - | - |
| 01/13 | 1,890 | 1,910 | 1,880 | 1,910 | +2.14% | 676,200 | - | +2.91% | - | - |
| 01/12 | 1,870 | 1,880 | 1,860 | 1,870 | -0.53% | 162,400 | - | +0.75% | - | - |
| 01/11 | 1,860 | 1,880 | 1,850 | 1,880 | +1.08% | 338,800 | - | +1.29% | - | - |
| 01/10 | 1,870 | 1,880 | 1,850 | 1,860 | -0.53% | 315,300 | - | +0.32% | - | - |
| 01/06 | 1,890 | 1,900 | 1,850 | 1,870 | -1.58% | 377,000 | - | +1.08% | - | - |
| 01/05 | 1,890 | 1,910 | 1,870 | 1,900 | +1.06% | 736,800 | - | +2.87% | - | - |
| 01/04 | 1,890 | 1,910 | 1,880 | 1,880 | +0.53% | 517,800 | - | +2.12% | - | - |
| 2011 |
| 12/30 | 1,850 | 1,870 | 1,830 | 1,870 | +1.63% | 340,700 | - | +1.91% | - | - |
| 12/29 | 1,830 | 1,840 | 1,800 | 1,840 | 0% | 460,800 | - | +0.66% | - | - |
| 12/28 | 1,850 | 1,850 | 1,830 | 1,840 | 0% | 200,000 | - | +0.82% | - | - |
| 12/27 | 1,840 | 1,850 | 1,830 | 1,840 | 0% | 321,300 | - | +0.99% | - | - |
| 12/26 | 1,860 | 1,870 | 1,830 | 1,840 | +0.55% | 471,200 | - | +1.21% | - | - |
| 12/22 | 1,860 | 1,860 | 1,830 | 1,830 | -2.14% | 449,900 | - | +0.88% | - | - |
| 12/21 | 1,850 | 1,870 | 1,850 | 1,870 | +1.63% | 470,100 | - | +3.31% | - | - |
| 12/20 | 1,820 | 1,840 | 1,800 | 1,840 | +2.22% | 382,300 | - | +1.88% | - | - |
| 12/19 | 1,810 | 1,820 | 1,780 | 1,800 | -1.1% | 519,600 | - | -0.11% | - | - |
| 12/16 | 1,820 | 1,830 | 1,810 | 1,820 | +0.55% | 377,300 | - | +1.17% | - | - |
| 12/15 | 1,840 | 1,840 | 1,810 | 1,810 | -2.16% | 475,900 | - | +0.78% | - | - |
| 12/14 | 1,860 | 1,870 | 1,840 | 1,850 | -0.54% | 619,600 | - | +3.01% | - | - |
| 12/13 | 1,850 | 1,870 | 1,840 | 1,860 | -0.53% | 496,600 | - | +3.91% | - | - |
| 12/12 | 1,880 | 1,890 | 1,850 | 1,870 | +1.08% | 337,600 | - | +4.7% | - | - |
| 12/09 | 1,870 | 1,890 | 1,850 | 1,850 | -1.07% | 1,588,400 | - | +3.87% | - | - |
| 12/08 | 1,880 | 1,890 | 1,850 | 1,870 | -0.53% | 770,200 | - | +5.35% | - | - |
| 12/07 | 1,850 | 1,880 | 1,840 | 1,880 | +1.62% | 646,500 | - | +6.15% | - | - |
| 12/06 | 1,870 | 1,890 | 1,850 | 1,850 | -2.63% | 271,100 | - | +4.58% | - | - |
| 12/05 | 1,900 | 1,910 | 1,880 | 1,900 | +1.06% | 679,200 | - | +7.47% | - | - |
| 12/02 | 1,830 | 1,880 | 1,820 | 1,880 | +2.73% | 1,138,700 | - | +6.46% | - | - |
| 12/01 | 1,800 | 1,840 | 1,790 | 1,830 | +3.98% | 1,323,900 | - | +3.92% | - | - |
| 11/30 | 1,780 | 1,780 | 1,740 | 1,760 | -1.68% | 753,700 | - | +0.06% | - | - |
| 11/29 | 1,760 | 1,790 | 1,740 | 1,790 | +1.7% | 724,000 | - | +1.53% | - | - |
| 11/28 | 1,770 | 1,770 | 1,740 | 1,760 | +2.33% | 612,700 | - | -0.11% | - | - |
| 11/25 | 1,710 | 1,750 | 1,690 | 1,720 | +0.58% | 618,400 | - | -2.44% | - | - |
| 11/24 | 1,700 | 1,720 | 1,690 | 1,710 | -2.29% | 635,500 | - | -3.23% | - | - |
| 11/22 | 1,760 | 1,770 | 1,740 | 1,750 | -1.13% | 426,000 | - | -1.13% | - | - |
| 11/21 | 1,750 | 1,790 | 1,740 | 1,770 | +1.72% | 854,300 | - | -0.17% | - | - |
| 11/18 | 1,730 | 1,750 | 1,720 | 1,740 | 0% | 483,600 | - | -1.92% | - | - |
| 11/17 | 1,710 | 1,750 | 1,690 | 1,740 | +0.58% | 415,900 | - | -2.14% | - | - |
| 11/16 | 1,750 | 1,780 | 1,720 | 1,730 | -1.7% | 444,000 | - | -2.75% | - | - |
| 11/15 | 1,740 | 1,760 | 1,740 | 1,760 | +0.57% | 326,900 | - | -1.12% | - | - |
| 11/14 | 1,770 | 1,780 | 1,740 | 1,750 | +1.16% | 355,500 | - | -1.63% | - | - |
| 11/11 | 1,750 | 1,760 | 1,710 | 1,730 | -0.57% | 662,700 | - | -2.54% | - | - |
| 11/10 | 1,720 | 1,740 | 1,710 | 1,740 | -3.33% | 771,200 | - | -1.75% | - | - |
| 11/09 | 1,750 | 1,810 | 1,740 | 1,800 | +4.65% | 1,156,600 | - | +1.81% | - | - |
| 11/08 | 1,730 | 1,740 | 1,710 | 1,720 | -1.71% | 396,600 | - | -2.44% | - | - |
| 11/07 | 1,730 | 1,760 | 1,710 | 1,750 | 0% | 515,300 | - | -0.79% | - | - |
| 11/04 | 1,720 | 1,760 | 1,720 | 1,750 | +3.55% | 542,600 | - | -0.74% | - | - |
