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 | 2,290 | 2,290 | 2,270 | 2,290 | +0.44% | 8,700 | - | -2.26% | - | - |
| 03/29 | 2,230 | 2,280 | 2,230 | 2,280 | +1.79% | 6,500 | - | -2.77% | - | - |
| 03/28 | 2,260 | 2,260 | 2,220 | 2,240 | -3.03% | 12,900 | - | -4.56% | - | - |
| 03/27 | 2,280 | 2,310 | 2,280 | 2,310 | +1.76% | 14,000 | - | -1.7% | - | - |
| 03/26 | 2,290 | 2,300 | 2,260 | 2,270 | -1.3% | 15,100 | - | -3.24% | - | - |
| 03/23 | 2,270 | 2,310 | 2,260 | 2,300 | 0% | 12,600 | - | -1.75% | - | - |
| 03/22 | 2,310 | 2,330 | 2,270 | 2,300 | -0.86% | 13,900 | - | -1.46% | - | - |
| 03/21 | 2,350 | 2,360 | 2,310 | 2,320 | -0.85% | 14,800 | - | -0.26% | - | - |
| 03/19 | 2,340 | 2,370 | 2,340 | 2,340 | -0.43% | 5,400 | - | +1.04% | - | - |
| 03/16 | 2,380 | 2,380 | 2,350 | 2,350 | -1.26% | 5,800 | - | +2% | - | - |
| 03/15 | 2,360 | 2,380 | 2,340 | 2,380 | +1.28% | 8,800 | - | +3.75% | - | - |
| 03/14 | 2,370 | 2,380 | 2,350 | 2,350 | 0% | 10,900 | - | +2.89% | - | - |
| 03/13 | 2,360 | 2,390 | 2,350 | 2,350 | -0.42% | 5,900 | - | +3.3% | - | - |
| 03/12 | 2,380 | 2,400 | 2,360 | 2,360 | -0.84% | 9,300 | - | +4.29% | - | - |
| 03/09 | 2,390 | 2,400 | 2,360 | 2,380 | +0.85% | 17,800 | - | +5.78% | - | - |
| 03/08 | 2,320 | 2,380 | 2,320 | 2,360 | +0.43% | 11,400 | - | +5.55% | - | - |
| 03/07 | 2,340 | 2,350 | 2,320 | 2,350 | -1.26% | 10,100 | - | +5.67% | - | - |
| 03/06 | 2,380 | 2,390 | 2,360 | 2,380 | 0% | 5,500 | - | +7.64% | - | - |
| 03/05 | 2,410 | 2,430 | 2,380 | 2,380 | -1.24% | 6,600 | - | +8.13% | - | - |
| 03/02 | 2,430 | 2,430 | 2,380 | 2,410 | +1.26% | 12,300 | - | +10.45% | - | - |
| 03/01 | 2,450 | 2,470 | 2,340 | 2,380 | -3.64% | 23,600 | - | +10.03% | - | - |
| 02/29 | 2,390 | 2,500 | 2,380 | 2,470 | +4.22% | 43,000 | - | +15.1% | - | - |
| 02/28 | 2,270 | 2,380 | 2,250 | 2,370 | +2.6% | 23,100 | - | +11.63% | - | - |
| 02/27 | 2,310 | 2,340 | 2,290 | 2,310 | -1.28% | 21,700 | - | +9.84% | - | - |
| 02/24 | 2,350 | 2,360 | 2,310 | 2,340 | -0.43% | 19,800 | - | +12.18% | - | - |
| 02/23 | 2,320 | 2,400 | 2,280 | 2,350 | +0.86% | 33,200 | - | +13.69% | - | - |
| 02/22 | 2,320 | 2,360 | 2,280 | 2,330 | +0.43% | 35,300 | - | +13.77% | - | - |
| 02/21 | 2,260 | 2,320 | 2,230 | 2,320 | +4.98% | 45,100 | - | +14.4% | - | - |
| 02/20 | 2,160 | 2,230 | 2,160 | 2,210 | +3.27% | 25,100 | - | +10.06% | - | - |
| 02/17 | 2,160 | 2,170 | 2,110 | 2,140 | +0.47% | 18,900 | - | +7.32% | - | - |
| 02/16 | 2,130 | 2,140 | 2,110 | 2,130 | +1.91% | 16,400 | - | +7.52% | - | - |
| 02/15 | 2,140 | 2,140 | 2,080 | 2,090 | +1.46% | 24,000 | - | +6.2% | - | - |
| 02/14 | 2,070 | 2,080 | 2,060 | 2,060 | 0% | 3,900 | - | +5.32% | - | - |
| 02/13 | 2,060 | 2,080 | 2,050 | 2,060 | -1.9% | 5,600 | - | +5.86% | - | - |
| 02/10 | 2,100 | 2,110 | 2,080 | 2,100 | -0.94% | 7,400 | - | +8.47% | - | - |
| 02/09 | 2,160 | 2,170 | 2,100 | 2,120 | -0.47% | 17,400 | - | +10.19% | - | - |
| 02/08 | 2,060 | 2,180 | 2,050 | 2,130 | +4.41% | 38,000 | - | +11.4% | - | - |
| 02/07 | 2,030 | 2,060 | 2,020 | 2,040 | +0.49% | 12,800 | - | +7.48% | - | - |
| 02/06 | 2,050 | 2,050 | 1,970 | 2,030 | -0.98% | 22,400 | - | +7.52% | - | - |
| 02/03 | 2,050 | 2,090 | 2,030 | 2,050 | 0% | 20,800 | - | +9.16% | - | - |
| 02/02 | 2,060 | 2,070 | 2,040 | 2,050 | +0.99% | 28,600 | - | +9.74% | - | - |
| 02/01 | 2,090 | 2,090 | 2,020 | 2,030 | -4.69% | 87,900 | - | +9.26% | - | - |
| 01/31 | 1,920 | 2,390 | 1,920 | 2,130 | +11.52% | 628,300 | - | +15.2% | - | - |
| 01/30 | 1,930 | 1,950 | 1,910 | 1,910 | -1.04% | 5,700 | - | +4.03% | - | - |
| 01/27 | 1,940 | 1,960 | 1,920 | 1,930 | -0.52% | 6,800 | - | +5.41% | - | - |
| 01/26 | 1,930 | 1,960 | 1,910 | 1,940 | +1.57% | 8,300 | - | +6.3% | - | - |
| 01/25 | 1,870 | 1,940 | 1,860 | 1,910 | +2.14% | 7,800 | - | +4.95% | - | - |
| 01/24 | 1,890 | 1,890 | 1,860 | 1,870 | -1.06% | 5,600 | - | +2.86% | - | - |
| 01/23 | 1,910 | 1,910 | 1,890 | 1,890 | +1.61% | 3,900 | - | +4.02% | - | - |
| 01/20 | 1,880 | 1,890 | 1,860 | 1,860 | 0% | 7,000 | - | +2.42% | - | - |
| 01/19 | 1,850 | 1,860 | 1,850 | 1,860 | +1.64% | 3,400 | - | +2.48% | - | - |
| 01/18 | 1,850 | 1,860 | 1,820 | 1,830 | -0.54% | 4,500 | - | +0.88% | - | - |
| 01/17 | 1,820 | 1,840 | 1,820 | 1,840 | 0% | 2,500 | - | +1.43% | - | - |
| 01/16 | 1,810 | 1,840 | 1,800 | 1,840 | +1.1% | 1,200 | - | +1.32% | - | - |
| 01/13 | 1,800 | 1,820 | 1,800 | 1,820 | +1.11% | 1,800 | - | +0.28% | - | - |
| 01/12 | 1,800 | 1,810 | 1,800 | 1,800 | 0% | 2,100 | - | -0.99% | - | - |
| 01/11 | 1,800 | 1,830 | 1,800 | 1,800 | 0% | 2,700 | - | -1.15% | - | - |
| 01/10 | 1,800 | 1,810 | 1,800 | 1,800 | -0.55% | 3,200 | - | -1.32% | - | - |
| 01/06 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 900 | - | -0.98% | - | - |
| 01/05 | 1,810 | 1,820 | 1,800 | 1,810 | 0% | 3,300 | - | -0.98% | - | - |
| 01/04 | 1,790 | 1,830 | 1,790 | 1,810 | +0.56% | 11,700 | - | -0.93% | - | - |
| 2011 |
| 12/30 | 1,800 | 1,800 | 1,790 | 1,800 | +0.56% | 3,400 | - | -1.32% | - | - |
| 12/29 | 1,790 | 1,800 | 1,790 | 1,790 | +0.56% | 1,900 | - | -1.81% | - | - |
| 12/28 | 1,790 | 1,800 | 1,780 | 1,780 | -0.56% | 2,100 | - | -2.31% | - | - |
| 12/27 | 1,820 | 1,820 | 1,790 | 1,790 | -1.1% | 4,000 | - | -1.76% | - | - |
| 12/26 | 1,800 | 1,810 | 1,790 | 1,810 | +1.12% | 3,400 | - | -0.6% | - | - |
| 12/22 | 1,800 | 1,820 | 1,790 | 1,790 | -0.56% | 2,200 | - | -1.65% | - | - |
| 12/21 | 1,820 | 1,830 | 1,800 | 1,800 | +0.56% | 1,500 | - | -1.04% | - | - |
| 12/20 | 1,780 | 1,800 | 1,770 | 1,790 | 0% | 3,700 | - | -1.54% | - | - |
| 12/19 | 1,820 | 1,830 | 1,790 | 1,790 | -1.65% | 3,100 | - | -1.43% | - | - |
| 12/16 | 1,840 | 1,860 | 1,820 | 1,820 | -1.09% | 5,300 | - | +0.33% | - | - |
| 12/15 | 1,850 | 1,870 | 1,840 | 1,840 | -0.54% | 3,800 | - | +1.55% | - | - |
| 12/14 | 1,880 | 1,880 | 1,850 | 1,850 | -1.07% | 3,600 | - | +2.21% | - | - |
| 12/13 | 1,840 | 1,880 | 1,840 | 1,870 | +1.63% | 6,300 | - | +3.54% | - | - |
| 12/12 | 1,870 | 1,870 | 1,840 | 1,840 | +0.55% | 1,800 | - | +2% | - | - |
| 12/09 | 1,820 | 1,870 | 1,820 | 1,830 | -0.54% | 8,900 | - | +1.5% | - | - |
| 12/08 | 1,870 | 1,900 | 1,830 | 1,840 | -2.13% | 11,000 | - | +2.11% | - | - |
| 12/07 | 1,840 | 1,890 | 1,840 | 1,880 | +3.3% | 5,000 | - | +4.44% | - | - |
| 12/06 | 1,850 | 1,860 | 1,820 | 1,820 | -3.7% | 4,700 | - | +1.28% | - | - |
| 12/05 | 1,890 | 1,900 | 1,870 | 1,890 | +1.07% | 3,200 | - | +5.18% | - | - |
| 12/02 | 1,900 | 1,900 | 1,870 | 1,870 | -1.06% | 700 | - | +4.24% | - | - |
| 12/01 | 1,890 | 1,910 | 1,850 | 1,890 | 0% | 3,700 | - | +5.59% | - | - |
| 11/30 | 1,810 | 1,890 | 1,780 | 1,890 | +4.42% | 7,900 | - | +5.82% | - | - |
| 11/29 | 1,800 | 1,820 | 1,790 | 1,810 | +1.69% | 4,300 | - | +1.57% | - | - |
| 11/28 | 1,780 | 1,790 | 1,770 | 1,780 | +1.71% | 3,100 | - | -0.22% | - | - |
| 11/25 | 1,730 | 1,760 | 1,730 | 1,750 | -0.57% | 1,700 | - | -1.96% | - | - |
| 11/24 | 1,760 | 1,770 | 1,740 | 1,760 | -0.56% | 2,100 | - | -1.57% | - | - |
| 11/22 | 1,760 | 1,770 | 1,750 | 1,770 | -0.56% | 2,000 | - | -1.23% | - | - |
| 11/21 | 1,780 | 1,790 | 1,730 | 1,780 | +0.56% | 3,400 | - | -0.95% | - | - |
| 11/18 | 1,780 | 1,780 | 1,750 | 1,770 | -1.12% | 3,700 | - | -1.67% | - | - |
| 11/17 | 1,780 | 1,790 | 1,760 | 1,790 | +1.7% | 2,700 | - | -0.78% | - | - |
| 11/16 | 1,780 | 1,790 | 1,760 | 1,760 | 0% | 2,500 | - | -2.6% | - | - |
| 11/15 | 1,750 | 1,760 | 1,750 | 1,760 | +0.57% | 1,600 | - | -2.82% | - | - |
| 11/14 | 1,760 | 1,760 | 1,750 | 1,750 | +0.57% | 600 | - | -3.53% | - | - |
| 11/11 | 1,760 | 1,760 | 1,720 | 1,740 | -1.14% | 5,900 | - | -4.13% | - | - |
| 11/10 | 1,770 | 1,770 | 1,750 | 1,760 | -2.22% | 2,700 | - | -3.24% | - | - |
| 11/09 | 1,750 | 1,800 | 1,750 | 1,800 | +2.27% | 4,500 | - | -1.32% | - | - |
| 11/08 | 1,800 | 1,800 | 1,760 | 1,760 | -3.3% | 4,300 | - | -3.61% | - | - |
| 11/07 | 1,800 | 1,820 | 1,770 | 1,820 | +1.11% | 2,700 | - | -0.71% | - | - |
| 11/04 | 1,790 | 1,810 | 1,780 | 1,800 | 0% | 2,900 | - | -2.07% | - | - |
