株価チャート
2011/11/02～2012/03/30
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 | 1,360 | 1,380 | 1,360 | 1,380 | +1.47% | 3,100 | - | -0.93% | - | - |
| 03/29 | 1,380 | 1,380 | 1,360 | 1,360 | -0.73% | 3,500 | - | -2.44% | - | - |
| 03/28 | 1,380 | 1,380 | 1,350 | 1,370 | -2.14% | 2,900 | - | -1.79% | - | - |
| 03/27 | 1,390 | 1,400 | 1,380 | 1,400 | +1.45% | 6,000 | - | +0.43% | - | - |
| 03/26 | 1,390 | 1,400 | 1,380 | 1,380 | -0.72% | 4,400 | - | -0.79% | - | - |
| 03/23 | 1,400 | 1,400 | 1,390 | 1,390 | -0.71% | 5,400 | - | +0.14% | - | - |
| 03/22 | 1,400 | 1,400 | 1,380 | 1,400 | +0.72% | 2,100 | - | +1.01% | - | - |
| 03/21 | 1,390 | 1,410 | 1,390 | 1,390 | 0% | 3,700 | - | +0.51% | - | - |
| 03/19 | 1,400 | 1,400 | 1,390 | 1,390 | -0.71% | 1,200 | - | +0.65% | - | - |
| 03/16 | 1,400 | 1,420 | 1,380 | 1,400 | -0.71% | 10,700 | - | +1.6% | - | - |
| 03/15 | 1,400 | 1,430 | 1,380 | 1,410 | 0% | 11,300 | - | +2.62% | - | - |
| 03/14 | 1,420 | 1,430 | 1,410 | 1,410 | +0.71% | 5,700 | - | +2.77% | - | - |
| 03/13 | 1,410 | 1,420 | 1,400 | 1,400 | 0% | 3,800 | - | +2.12% | - | - |
| 03/12 | 1,410 | 1,420 | 1,400 | 1,400 | 0% | 4,700 | - | +2.19% | - | - |
| 03/09 | 1,380 | 1,400 | 1,380 | 1,400 | +1.45% | 15,900 | - | +2.26% | - | - |
| 03/08 | 1,370 | 1,390 | 1,370 | 1,380 | +0.73% | 3,300 | - | +1.02% | - | - |
| 03/07 | 1,370 | 1,370 | 1,360 | 1,370 | -1.44% | 4,700 | - | +0.51% | - | - |
| 03/06 | 1,390 | 1,390 | 1,380 | 1,390 | +0.72% | 1,000 | - | +2.21% | - | - |
| 03/05 | 1,400 | 1,400 | 1,380 | 1,380 | -1.43% | 2,000 | - | +1.77% | - | - |
| 03/02 | 1,380 | 1,410 | 1,380 | 1,400 | +2.19% | 8,000 | - | +3.47% | - | - |
| 03/01 | 1,370 | 1,390 | 1,370 | 1,370 | -1.44% | 12,200 | - | +1.63% | - | - |
| 02/29 | 1,440 | 1,440 | 1,390 | 1,390 | -3.47% | 10,000 | - | +3.42% | - | - |
| 02/28 | 1,420 | 1,440 | 1,380 | 1,440 | +1.41% | 15,300 | - | +7.46% | - | - |
| 02/27 | 1,420 | 1,430 | 1,400 | 1,420 | +1.43% | 11,300 | - | +6.45% | - | - |
| 02/24 | 1,410 | 1,420 | 1,390 | 1,400 | -0.71% | 18,000 | - | +5.34% | - | - |
| 02/23 | 1,380 | 1,420 | 1,360 | 1,410 | +2.17% | 19,500 | - | +6.58% | - | - |
| 02/22 | 1,360 | 1,380 | 1,340 | 1,380 | +2.99% | 9,600 | - | +4.86% | - | - |
| 02/21 | 1,330 | 1,370 | 1,320 | 1,340 | +0.75% | 14,500 | - | +2.13% | - | - |
| 02/20 | 1,320 | 1,340 | 1,320 | 1,330 | +0.76% | 10,600 | - | +1.68% | - | - |
| 02/17 | 1,330 | 1,330 | 1,300 | 1,320 | 0% | 10,100 | - | +1.07% | - | - |
| 02/16 | 1,330 | 1,340 | 1,300 | 1,320 | -0.75% | 6,600 | - | +1.46% | - | - |
| 02/15 | 1,340 | 1,340 | 1,330 | 1,330 | -0.75% | 7,100 | - | +2.7% | - | - |
| 02/14 | 1,310 | 1,340 | 1,310 | 1,340 | +2.29% | 3,700 | - | +3.96% | - | - |
| 02/13 | 1,300 | 1,330 | 1,300 | 1,310 | -0.76% | 9,300 | - | +2.1% | - | - |
| 02/10 | 1,360 | 1,360 | 1,320 | 1,320 | -2.22% | 10,600 | - | +3.13% | - | - |
| 02/09 | 1,390 | 1,390 | 1,350 | 1,350 | -2.17% | 14,200 | - | +5.8% | - | - |
| 02/08 | 1,380 | 1,380 | 1,360 | 1,380 | +0.73% | 10,300 | - | +8.66% | - | - |
| 02/07 | 1,400 | 1,400 | 1,360 | 1,370 | -1.44% | 23,900 | - | +8.47% | - | - |
| 02/06 | 1,350 | 1,410 | 1,350 | 1,390 | +4.51% | 96,200 | - | +10.67% | - | - |
| 02/03 | 1,300 | 1,340 | 1,290 | 1,330 | +3.1% | 41,100 | - | +6.66% | - | - |
| 02/02 | 1,340 | 1,360 | 1,290 | 1,290 | -1.53% | 32,400 | - | +3.95% | - | - |
| 02/01 | 1,280 | 1,310 | 1,280 | 1,310 | +1.55% | 21,700 | - | +5.9% | - | - |
| 01/31 | 1,290 | 1,300 | 1,270 | 1,290 | 0% | 17,100 | - | +4.71% | - | - |
| 01/30 | 1,280 | 1,300 | 1,280 | 1,290 | +1.57% | 12,300 | - | +5.05% | - | - |
| 01/27 | 1,290 | 1,290 | 1,260 | 1,270 | -0.78% | 12,200 | - | +3.76% | - | - |
| 01/26 | 1,300 | 1,330 | 1,280 | 1,280 | -0.78% | 22,500 | - | +4.83% | - | - |
| 01/25 | 1,300 | 1,300 | 1,280 | 1,290 | 0% | 11,700 | - | +5.91% | - | - |
| 01/24 | 1,310 | 1,310 | 1,280 | 1,290 | -0.77% | 12,100 | - | +6.09% | - | - |
| 01/23 | 1,250 | 1,300 | 1,250 | 1,300 | +4.84% | 20,600 | - | +7.08% | - | - |
| 01/20 | 1,250 | 1,260 | 1,230 | 1,240 | -0.8% | 12,000 | - | +2.31% | - | - |
| 01/19 | 1,260 | 1,270 | 1,240 | 1,250 | -0.79% | 17,200 | - | +3.14% | - | - |
| 01/18 | 1,260 | 1,270 | 1,240 | 1,260 | 0% | 18,800 | - | +3.96% | - | - |
| 01/17 | 1,300 | 1,300 | 1,240 | 1,260 | -1.56% | 43,700 | - | +4.22% | - | - |
| 01/16 | 1,230 | 1,430 | 1,230 | 1,280 | +8.47% | 398,800 | - | +6.14% | - | - |
| 01/13 | 1,160 | 1,400 | 1,160 | 1,180 | +0.85% | 161,600 | - | -1.83% | - | - |
| 01/12 | 1,170 | 1,190 | 1,160 | 1,170 | -0.85% | 13,700 | - | -2.66% | - | - |
| 01/11 | 1,210 | 1,210 | 1,180 | 1,180 | -1.67% | 5,100 | - | -1.83% | - | - |
| 01/10 | 1,240 | 1,240 | 1,200 | 1,200 | -1.64% | 1,100 | - | -0.08% | - | - |
| 01/06 | 1,210 | 1,220 | 1,200 | 1,220 | 0% | 1,100 | - | +1.84% | - | - |
| 01/05 | 1,240 | 1,240 | 1,220 | 1,220 | 0% | 900 | - | +2.09% | - | - |
| 01/04 | 1,200 | 1,220 | 1,200 | 1,220 | +1.67% | 1,600 | - | +2.52% | - | - |
| 2011 |
| 12/30 | 1,200 | 1,200 | 1,200 | 1,200 | +1.69% | 600 | - | +1.27% | - | - |
| 12/29 | 1,170 | 1,180 | 1,170 | 1,180 | +0.85% | 1,300 | - | 0% | - | - |
| 12/28 | 1,170 | 1,180 | 1,160 | 1,170 | -1.68% | 900 | - | -0.68% | - | - |
| 12/27 | 1,200 | 1,200 | 1,170 | 1,190 | +0.85% | 1,300 | - | +1.28% | - | - |
| 12/26 | 1,210 | 1,210 | 1,170 | 1,180 | -0.84% | 4,000 | - | +0.68% | - | - |
| 12/22 | 1,180 | 1,190 | 1,180 | 1,190 | -0.83% | 1,300 | - | +1.8% | - | - |
| 12/21 | 1,210 | 1,210 | 1,190 | 1,200 | +0.84% | 1,400 | - | +2.92% | - | - |
| 12/20 | 1,180 | 1,190 | 1,170 | 1,190 | +0.85% | 1,900 | - | +2.32% | - | - |
| 12/19 | 1,190 | 1,190 | 1,180 | 1,180 | -2.48% | 3,400 | - | +1.72% | - | - |
| 12/16 | 1,230 | 1,230 | 1,210 | 1,210 | -2.42% | 2,500 | - | +4.49% | - | - |
| 12/15 | 1,230 | 1,240 | 1,220 | 1,240 | -0.8% | 2,800 | - | +7.27% | - | - |
| 12/14 | 1,250 | 1,300 | 1,240 | 1,250 | 0% | 14,300 | - | +8.41% | - | - |
| 12/13 | 1,210 | 1,270 | 1,200 | 1,250 | +0.81% | 6,500 | - | +8.6% | - | - |
| 12/12 | 1,280 | 1,280 | 1,240 | 1,240 | 0% | 5,000 | - | +7.92% | - | - |
| 12/09 | 1,190 | 1,250 | 1,180 | 1,240 | +4.2% | 17,100 | - | +8.01% | - | - |
| 12/08 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 1,100 | - | +3.84% | - | - |
| 12/07 | 1,170 | 1,200 | 1,160 | 1,190 | +2.59% | 3,000 | - | +3.75% | - | - |
| 12/06 | 1,190 | 1,190 | 1,160 | 1,160 | -2.52% | 2,300 | - | +1.05% | - | - |
| 12/05 | 1,190 | 1,200 | 1,170 | 1,190 | +1.71% | 1,000 | - | +3.48% | - | - |
| 12/02 | 1,190 | 1,190 | 1,170 | 1,170 | +0.86% | 2,700 | - | +1.65% | - | - |
| 12/01 | 1,130 | 1,160 | 1,130 | 1,160 | +2.65% | 2,100 | - | +0.69% | - | - |
| 11/30 | 1,120 | 1,140 | 1,120 | 1,130 | 0% | 1,000 | - | -2.16% | - | - |
| 11/29 | 1,100 | 1,130 | 1,100 | 1,130 | +3.67% | 1,200 | - | -2.42% | - | - |
| 11/28 | 1,100 | 1,120 | 1,090 | 1,090 | -0.91% | 600 | - | -6.03% | - | - |
| 11/25 | 1,110 | 1,110 | 1,090 | 1,100 | +1.85% | 3,700 | - | -5.58% | - | - |
| 11/24 | 1,110 | 1,110 | 1,080 | 1,080 | -3.57% | 2,600 | - | -7.61% | - | - |
| 11/22 | 1,070 | 1,120 | 1,070 | 1,120 | +1.82% | 700 | - | -4.68% | - | - |
| 11/21 | 1,100 | 1,110 | 1,100 | 1,100 | -0.9% | 500 | - | -6.78% | - | - |
| 11/18 | 1,100 | 1,110 | 1,090 | 1,110 | -0.89% | 1,300 | - | -6.33% | - | - |
| 11/17 | 1,120 | 1,120 | 1,090 | 1,120 | 0% | 1,100 | - | -5.8% | - | - |
| 11/15 | 1,100 | 1,120 | 1,100 | 1,120 | +0.9% | 1,500 | - | -6.04% | - | - |
| 11/14 | 1,130 | 1,130 | 1,090 | 1,110 | -0.89% | 3,800 | - | -7.19% | - | - |
| 11/11 | 1,140 | 1,170 | 1,120 | 1,120 | -0.88% | 4,400 | - | -6.67% | - | - |
| 11/10 | 1,140 | 1,140 | 1,130 | 1,130 | -2.59% | 2,200 | - | -5.99% | - | - |
| 11/09 | 1,170 | 1,170 | 1,160 | 1,160 | -0.85% | 2,300 | - | -3.73% | - | - |
| 11/08 | 1,180 | 1,190 | 1,170 | 1,170 | -1.68% | 1,100 | - | -2.99% | - | - |
| 11/07 | 1,200 | 1,200 | 1,180 | 1,190 | -1.65% | 1,900 | - | -1.65% | - | - |
| 11/04 | 1,200 | 1,210 | 1,200 | 1,210 | 0% | 3,300 | - | -0.25% | - | - |
| 11/02 | 1,200 | 1,210 | 1,190 | 1,210 | +0.83% | 7,800 | - | -0.49% | - | - |
