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 |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2012 |
| 03/30 | 1,302 | 1,306 | 1,286 | 1,292 | -1.37% | 1,881,000 | - | +2.62% | - | - |
| 03/29 | 1,322 | 1,330 | 1,302 | 1,310 | -1.06% | 1,929,000 | - | +4.05% | - | - |
| 03/28 | 1,284 | 1,342 | 1,274 | 1,324 | +6.43% | 6,061,000 | - | +5.25% | - | - |
| 03/27 | 1,244 | 1,258 | 1,230 | 1,244 | +1.63% | 1,567,500 | - | -0.96% | - | - |
| 03/26 | 1,240 | 1,242 | 1,222 | 1,224 | -2.08% | 1,195,500 | - | -2.7% | - | - |
| 03/23 | 1,242 | 1,254 | 1,240 | 1,250 | 0% | 1,076,500 | - | -0.79% | - | - |
| 03/22 | 1,240 | 1,252 | 1,236 | 1,250 | +0.81% | 1,229,000 | - | -0.79% | - | - |
| 03/21 | 1,238 | 1,248 | 1,236 | 1,240 | -0.48% | 1,354,000 | - | -1.59% | - | - |
| 03/19 | 1,244 | 1,254 | 1,242 | 1,246 | +0.16% | 536,500 | - | -1.11% | - | - |
| 03/16 | 1,240 | 1,246 | 1,236 | 1,244 | -0.16% | 1,099,000 | - | -1.11% | - | - |
| 03/15 | 1,254 | 1,258 | 1,244 | 1,246 | -0.16% | 1,337,000 | - | -0.95% | - | - |
| 03/14 | 1,258 | 1,260 | 1,248 | 1,248 | +0.81% | 1,144,500 | - | -0.72% | - | - |
| 03/13 | 1,246 | 1,258 | 1,234 | 1,238 | -0.48% | 1,312,000 | - | -1.51% | - | - |
| 03/12 | 1,260 | 1,260 | 1,242 | 1,244 | -0.8% | 1,207,000 | - | -0.88% | - | - |
| 03/09 | 1,250 | 1,270 | 1,238 | 1,254 | +1.79% | 2,957,500 | - | +0.08% | - | - |
| 03/08 | 1,250 | 1,252 | 1,228 | 1,232 | -0.48% | 1,502,000 | - | -1.44% | - | - |
| 03/07 | 1,236 | 1,250 | 1,232 | 1,238 | -1.28% | 1,171,000 | - | -0.72% | - | - |
| 03/06 | 1,256 | 1,266 | 1,248 | 1,254 | +0.32% | 1,226,500 | - | +0.64% | - | - |
| 03/05 | 1,248 | 1,264 | 1,242 | 1,250 | -0.64% | 1,168,000 | - | +0.4% | - | - |
| 03/02 | 1,270 | 1,274 | 1,252 | 1,258 | 0% | 1,836,500 | - | +1.29% | - | - |
| 03/01 | 1,296 | 1,296 | 1,250 | 1,258 | -1.56% | 2,299,500 | - | +1.37% | - | - |
| 02/29 | 1,282 | 1,298 | 1,274 | 1,278 | 0% | 2,690,500 | - | +3.15% | - | - |
| 02/28 | 1,276 | 1,282 | 1,250 | 1,278 | +0.16% | 2,567,000 | - | +3.4% | - | - |
| 02/27 | 1,288 | 1,294 | 1,274 | 1,276 | -0.93% | 1,441,500 | - | +3.49% | - | - |
| 02/24 | 1,292 | 1,304 | 1,280 | 1,288 | -0.62% | 1,411,500 | - | +4.72% | - | - |
| 02/23 | 1,296 | 1,300 | 1,286 | 1,296 | +0.15% | 1,000,000 | - | +5.62% | - | - |
| 02/22 | 1,282 | 1,300 | 1,276 | 1,294 | +1.57% | 1,290,500 | - | +5.81% | - | - |
| 02/21 | 1,270 | 1,292 | 1,268 | 1,274 | -0.93% | 1,215,000 | - | +4.6% | - | - |
| 02/20 | 1,296 | 1,296 | 1,280 | 1,286 | +0.78% | 721,000 | - | +6.11% | - | - |
| 02/17 | 1,268 | 1,280 | 1,260 | 1,276 | +1.92% | 1,112,000 | - | +5.8% | - | - |
| 02/16 | 1,254 | 1,262 | 1,246 | 1,252 | 0% | 1,107,500 | - | +4.25% | - | - |
| 02/15 | 1,252 | 1,260 | 1,238 | 1,252 | +1.29% | 1,261,000 | - | +4.68% | - | - |
| 02/14 | 1,212 | 1,240 | 1,212 | 1,236 | +1.98% | 1,185,500 | - | +3.69% | - | - |
| 02/13 | 1,216 | 1,218 | 1,204 | 1,212 | -1.3% | 1,350,500 | - | +2.02% | - | - |
| 02/10 | 1,234 | 1,238 | 1,228 | 1,228 | +0.33% | 1,150,500 | - | +3.72% | - | - |
| 02/09 | 1,220 | 1,228 | 1,218 | 1,224 | -1.29% | 1,418,000 | - | +3.64% | - | - |
| 02/08 | 1,188 | 1,256 | 1,174 | 1,240 | +4.2% | 3,899,000 | - | +5.26% | - | - |
| 02/07 | 1,180 | 1,200 | 1,174 | 1,190 | 0% | 1,324,500 | - | +1.36% | - | - |
| 02/06 | 1,194 | 1,204 | 1,188 | 1,190 | +0.68% | 855,000 | - | +1.62% | - | - |
| 02/03 | 1,182 | 1,192 | 1,178 | 1,182 | +0.51% | 789,000 | - | +1.2% | - | - |
| 02/02 | 1,204 | 1,204 | 1,158 | 1,176 | -2.33% | 1,987,500 | - | +0.86% | - | - |
| 02/01 | 1,218 | 1,228 | 1,204 | 1,204 | -1.31% | 918,500 | - | +3.35% | - | - |
| 01/31 | 1,192 | 1,224 | 1,190 | 1,220 | +2.87% | 1,226,500 | - | +4.99% | - | - |
| 01/30 | 1,214 | 1,216 | 1,184 | 1,186 | -2.95% | 1,419,500 | - | +2.42% | - | - |
| 01/27 | 1,198 | 1,228 | 1,198 | 1,222 | +0.66% | 1,062,500 | - | +5.8% | - | - |
| 01/26 | 1,210 | 1,216 | 1,204 | 1,214 | +0.33% | 480,500 | - | +5.47% | - | - |
| 01/25 | 1,206 | 1,216 | 1,202 | 1,210 | +0.5% | 670,500 | - | +5.49% | - | - |
| 01/24 | 1,210 | 1,212 | 1,198 | 1,204 | 0% | 553,500 | - | +5.24% | - | - |
| 01/23 | 1,202 | 1,210 | 1,192 | 1,204 | -0.5% | 508,000 | - | +5.43% | - | - |
| 01/20 | 1,212 | 1,220 | 1,206 | 1,210 | +1.34% | 967,500 | - | +6.14% | - | - |
| 01/19 | 1,166 | 1,196 | 1,166 | 1,194 | +2.58% | 1,235,500 | - | +4.92% | - | - |
| 01/18 | 1,136 | 1,176 | 1,130 | 1,164 | +2.46% | 940,500 | - | +2.56% | - | - |
| 01/17 | 1,134 | 1,142 | 1,130 | 1,136 | +0.35% | 471,000 | - | +0.18% | - | - |
| 01/16 | 1,140 | 1,140 | 1,126 | 1,132 | -1.39% | 490,500 | - | -0.18% | - | - |
| 01/13 | 1,148 | 1,156 | 1,142 | 1,148 | +1.41% | 1,051,000 | - | +1.23% | - | - |
| 01/12 | 1,136 | 1,140 | 1,126 | 1,132 | -0.35% | 436,000 | - | -0.18% | - | - |
| 01/11 | 1,136 | 1,146 | 1,128 | 1,136 | +0.35% | 500,000 | - | +0.18% | - | - |
| 01/10 | 1,140 | 1,152 | 1,128 | 1,132 | 0% | 715,000 | - | -0.18% | - | - |
| 01/06 | 1,144 | 1,146 | 1,126 | 1,132 | -0.88% | 726,000 | - | -0.09% | - | - |
| 01/05 | 1,150 | 1,154 | 1,138 | 1,142 | -0.7% | 564,500 | - | +0.79% | - | - |
| 01/04 | 1,152 | 1,160 | 1,146 | 1,150 | +1.59% | 592,500 | - | +1.68% | - | - |
| 2011 |
| 12/30 | 1,128 | 1,132 | 1,120 | 1,132 | +0.53% | 496,000 | - | +0.35% | - | - |
| 12/29 | 1,118 | 1,128 | 1,114 | 1,126 | +0.72% | 817,000 | - | 0% | - | - |
| 12/28 | 1,132 | 1,138 | 1,110 | 1,118 | -0.89% | 651,500 | - | -0.62% | - | - |
| 12/27 | 1,130 | 1,132 | 1,120 | 1,128 | -1.23% | 441,500 | - | +0.18% | - | - |
| 12/26 | 1,154 | 1,154 | 1,140 | 1,142 | +1.06% | 441,000 | - | +1.51% | - | - |
| 12/22 | 1,122 | 1,138 | 1,118 | 1,130 | +0.53% | 848,000 | - | +0.53% | - | - |
| 12/21 | 1,122 | 1,128 | 1,118 | 1,124 | +0.54% | 677,500 | - | 0% | - | - |
| 12/20 | 1,108 | 1,120 | 1,104 | 1,118 | +1.08% | 502,000 | - | -0.53% | - | - |
| 12/19 | 1,118 | 1,120 | 1,104 | 1,106 | -1.95% | 650,500 | - | -1.69% | - | - |
| 12/16 | 1,148 | 1,150 | 1,120 | 1,128 | -0.88% | 1,212,000 | - | +0.27% | - | - |
| 12/15 | 1,142 | 1,144 | 1,126 | 1,138 | -1.56% | 1,349,000 | - | +1.07% | - | - |
| 12/14 | 1,144 | 1,158 | 1,142 | 1,156 | +0.35% | 944,000 | - | +2.57% | - | - |
| 12/13 | 1,140 | 1,158 | 1,134 | 1,152 | -0.35% | 787,500 | - | +2.31% | - | - |
| 12/12 | 1,138 | 1,162 | 1,138 | 1,156 | +3.77% | 945,500 | - | +2.66% | - | - |
| 12/09 | 1,112 | 1,128 | 1,110 | 1,114 | -1.59% | 2,543,500 | - | -1.15% | - | - |
| 12/08 | 1,140 | 1,142 | 1,128 | 1,132 | -1.74% | 695,500 | - | +0.18% | - | - |
| 12/07 | 1,126 | 1,152 | 1,120 | 1,152 | +3.23% | 799,000 | - | +1.68% | - | - |
| 12/06 | 1,144 | 1,164 | 1,112 | 1,116 | -3.63% | 1,747,000 | - | -1.85% | - | - |
| 12/05 | 1,150 | 1,172 | 1,144 | 1,158 | +1.76% | 794,500 | - | +1.49% | - | - |
| 12/02 | 1,132 | 1,142 | 1,126 | 1,138 | +0.71% | 699,500 | - | -0.35% | - | - |
| 12/01 | 1,142 | 1,160 | 1,126 | 1,130 | +1.25% | 1,821,000 | - | -1.14% | - | - |
| 11/30 | 1,114 | 1,126 | 1,094 | 1,116 | -0.36% | 1,913,000 | - | -2.45% | - | - |
| 11/29 | 1,114 | 1,130 | 1,104 | 1,120 | +2.75% | 1,961,500 | - | -2.44% | - | - |
| 11/28 | 1,090 | 1,104 | 1,084 | 1,090 | +0.93% | 425,000 | - | -5.3% | - | - |
| 11/25 | 1,074 | 1,094 | 1,068 | 1,080 | -0.18% | 796,000 | - | -6.49% | - | - |
| 11/24 | 1,086 | 1,098 | 1,074 | 1,082 | -2.7% | 995,500 | - | -6.72% | - | - |
| 11/22 | 1,110 | 1,128 | 1,104 | 1,112 | -1.07% | 1,051,500 | - | -4.47% | - | - |
| 11/21 | 1,114 | 1,126 | 1,110 | 1,124 | +0.54% | 511,000 | - | -3.77% | - | - |
| 11/18 | 1,106 | 1,120 | 1,104 | 1,118 | -0.36% | 855,000 | - | -4.44% | - | - |
| 11/17 | 1,118 | 1,128 | 1,108 | 1,122 | +0.36% | 820,500 | - | -4.27% | - | - |
| 11/16 | 1,126 | 1,130 | 1,114 | 1,118 | -0.53% | 775,500 | - | -4.77% | - | - |
| 11/15 | 1,120 | 1,126 | 1,108 | 1,124 | -0.71% | 878,000 | - | -4.42% | - | - |
| 11/14 | 1,138 | 1,138 | 1,122 | 1,132 | +0.71% | 788,000 | - | -3.82% | - | - |
| 11/11 | 1,136 | 1,136 | 1,120 | 1,124 | -0.88% | 941,000 | - | -4.5% | - | - |
| 11/10 | 1,126 | 1,140 | 1,124 | 1,134 | -2.74% | 995,000 | - | -3.65% | - | - |
| 11/09 | 1,136 | 1,168 | 1,136 | 1,166 | +1.92% | 710,500 | - | -0.85% | - | - |
| 11/08 | 1,164 | 1,170 | 1,138 | 1,144 | -0.17% | 1,192,000 | - | -2.56% | - | - |
| 11/07 | 1,188 | 1,188 | 1,146 | 1,146 | -3.86% | 1,963,500 | - | -2.39% | - | - |
| 11/04 | 1,212 | 1,214 | 1,184 | 1,192 | +0.68% | 1,091,000 | - | +1.62% | - | - |
