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 | 4/1, 株式分割 1→2 |
| 2012 |
| 03/30 | 1,134 | 1,147 | 1,128 | 1,131 | +0.71% | 372,800 | - | +1.53% | - | - |
| 03/29 | 1,135 | 1,135 | 1,116 | 1,123 | +0.85% | 366,000 | - | +0.9% | - | - |
| 03/28 | 1,121 | 1,121 | 1,107 | 1,114 | -1.59% | 256,200 | - | +0.23% | - | - |
| 03/27 | 1,118 | 1,137 | 1,118 | 1,132 | +2.07% | 228,000 | - | +2.12% | - | - |
| 03/26 | 1,101 | 1,117 | 1,096 | 1,109 | +0.32% | 191,800 | - | +0.32% | - | - |
| 03/23 | 1,095 | 1,112 | 1,095 | 1,105 | -0.41% | 303,600 | - | +0.27% | - | - |
| 03/22 | 1,115 | 1,119 | 1,103 | 1,110 | -0.4% | 250,000 | - | +1.05% | - | - |
| 03/21 | 1,117 | 1,123 | 1,111 | 1,114 | -0.8% | 339,000 | - | +1.83% | - | - |
| 03/19 | 1,123 | 1,129 | 1,118 | 1,123 | +0.04% | 132,400 | - | +3.03% | - | - |
| 03/16 | 1,123 | 1,130 | 1,115 | 1,123 | -0.36% | 422,600 | - | +3.46% | - | - |
| 03/15 | 1,130 | 1,131 | 1,111 | 1,127 | +0.27% | 347,600 | - | +4.31% | - | - |
| 03/14 | 1,119 | 1,134 | 1,118 | 1,124 | +1.67% | 210,000 | - | +4.51% | - | - |
| 03/13 | 1,110 | 1,119 | 1,104 | 1,105 | -0.9% | 249,200 | - | +3.17% | - | - |
| 03/12 | 1,118 | 1,124 | 1,112 | 1,115 | -0.67% | 194,600 | - | +4.4% | - | - |
| 03/09 | 1,113 | 1,134 | 1,113 | 1,123 | +1.31% | 442,200 | - | +5.5% | - | - |
| 03/08 | 1,122 | 1,125 | 1,104 | 1,108 | -0.27% | 250,000 | - | +4.53% | - | - |
| 03/07 | 1,096 | 1,113 | 1,096 | 1,111 | +0.86% | 231,800 | - | +5.11% | - | - |
| 03/06 | 1,101 | 1,111 | 1,093 | 1,102 | -0.41% | 309,600 | - | +4.61% | - | - |
| 03/05 | 1,125 | 1,127 | 1,104 | 1,106 | -1.69% | 347,600 | - | +5.33% | - | - |
| 03/02 | 1,130 | 1,145 | 1,118 | 1,125 | +2.51% | 645,600 | - | +7.45% | - | - |
| 03/01 | 1,104 | 1,123 | 1,090 | 1,098 | 0% | 371,200 | - | +5.23% | - | - |
| 02/29 | 1,120 | 1,131 | 1,095 | 1,098 | -1.79% | 611,800 | - | +5.43% | - | - |
| 02/28 | 1,111 | 1,120 | 1,098 | 1,118 | +0.63% | 363,200 | - | +7.66% | - | - |
| 02/27 | 1,125 | 1,126 | 1,108 | 1,111 | -0.13% | 455,000 | - | +7.29% | - | - |
| 02/24 | 1,108 | 1,117 | 1,105 | 1,112 | +1.23% | 596,600 | - | +7.75% | - | - |
| 02/23 | 1,074 | 1,102 | 1,074 | 1,099 | +2.81% | 744,400 | - | +6.65% | - | - |
| 02/22 | 1,053 | 1,073 | 1,049 | 1,069 | +2.05% | 530,000 | - | +3.94% | - | - |
| 02/21 | 1,043 | 1,052 | 1,039 | 1,047 | +0.53% | 517,800 | - | +1.85% | - | - |
| 02/20 | 1,047 | 1,063 | 1,040 | 1,042 | +0.92% | 535,800 | - | +1.41% | - | - |
| 02/17 | 1,034 | 1,038 | 1,027 | 1,032 | +0.98% | 361,000 | - | +0.49% | - | - |
| 02/16 | 1,009 | 1,023 | 1,007 | 1,022 | +0.84% | 351,800 | - | -0.39% | - | - |
| 02/15 | 1,004 | 1,021 | 999 | 1,014 | +1.81% | 432,600 | - | -1.31% | - | - |
| 02/14 | 997 | 1,001 | 989 | 996 | -0.25% | 479,200 | - | -3.26% | - | - |
| 02/13 | 1,001 | 1,005 | 995 | 998 | -0.3% | 409,000 | - | -3.2% | - | - |
| 02/10 | 1,007 | 1,009 | 995 | 1,001 | -0.89% | 563,400 | - | -3.1% | - | - |
| 02/09 | 1,018 | 1,019 | 1,003 | 1,010 | -1.27% | 530,800 | - | -2.42% | - | - |
| 02/08 | 1,015 | 1,030 | 1,015 | 1,023 | +0.34% | 440,800 | - | -1.45% | - | - |
| 02/07 | 1,019 | 1,030 | 1,013 | 1,020 | -0.63% | 369,800 | - | -1.97% | - | - |
| 02/06 | 1,026 | 1,035 | 1,019 | 1,026 | +0.64% | 432,800 | - | -1.54% | - | - |
| 02/03 | 1,021 | 1,028 | 1,014 | 1,020 | -0.83% | 252,800 | - | -2.25% | - | - |
| 02/02 | 1,023 | 1,038 | 1,023 | 1,028 | +0.88% | 329,000 | - | -1.63% | - | - |
| 02/01 | 1,018 | 1,031 | 1,009 | 1,019 | +0.1% | 515,200 | - | -2.58% | - | - |
| 01/31 | 1,030 | 1,030 | 1,014 | 1,018 | -1.26% | 633,000 | - | -2.86% | - | - |
| 01/30 | 1,036 | 1,036 | 1,020 | 1,031 | +0.29% | 230,600 | - | -1.72% | - | - |
| 01/27 | 1,035 | 1,043 | 1,023 | 1,028 | -1.06% | 264,400 | - | -2.1% | - | - |
| 01/26 | 1,045 | 1,048 | 1,036 | 1,039 | -0.34% | 374,000 | - | -1.05% | - | - |
| 01/25 | 1,040 | 1,047 | 1,030 | 1,043 | +1.02% | 530,200 | - | -0.71% | - | - |
| 01/24 | 1,030 | 1,038 | 1,023 | 1,032 | +0.19% | 390,200 | - | -1.71% | - | - |
| 01/23 | 1,056 | 1,056 | 1,021 | 1,030 | -3.06% | 632,600 | - | -2% | - | - |
| 01/20 | 1,070 | 1,071 | 1,043 | 1,063 | +0.52% | 502,600 | - | +0.9% | - | - |
| 01/19 | 1,061 | 1,068 | 1,051 | 1,057 | -0.33% | 268,200 | - | +0.38% | - | - |
| 01/18 | 1,033 | 1,066 | 1,032 | 1,061 | +2.96% | 453,000 | - | +0.71% | - | - |
| 01/17 | 1,028 | 1,038 | 1,020 | 1,030 | +0.44% | 242,800 | - | -2.18% | - | - |
| 01/16 | 1,030 | 1,031 | 1,013 | 1,026 | -0.44% | 315,600 | - | -2.8% | - | - |
| 01/13 | 1,025 | 1,040 | 1,018 | 1,030 | +0.15% | 487,600 | - | -2.46% | - | - |
| 01/12 | 1,050 | 1,051 | 1,025 | 1,029 | -2.93% | 260,000 | - | -2.79% | - | - |
| 01/11 | 1,055 | 1,063 | 1,052 | 1,060 | +1.05% | 105,800 | - | +0.05% | - | - |
| 01/10 | 1,059 | 1,063 | 1,045 | 1,049 | 0% | 187,000 | - | -0.99% | - | - |
| 01/06 | 1,061 | 1,062 | 1,031 | 1,049 | -1.78% | 320,800 | - | -0.9% | - | - |
| 01/05 | 1,071 | 1,076 | 1,064 | 1,068 | -0.61% | 236,800 | - | +0.9% | - | - |
| 01/04 | 1,116 | 1,124 | 1,072 | 1,074 | -0.14% | 449,200 | - | +1.7% | - | - |
| 2011 |
| 12/30 | 1,065 | 1,076 | 1,064 | 1,076 | +1.03% | 116,800 | - | +2.14% | - | - |
| 12/29 | 1,054 | 1,067 | 1,045 | 1,065 | +0.38% | 181,600 | - | +1.48% | - | - |
| 12/28 | 1,062 | 1,064 | 1,057 | 1,061 | -0.05% | 117,800 | - | +1.39% | - | - |
| 12/27 | 1,056 | 1,061 | 1,049 | 1,061 | -0.47% | 109,400 | - | +1.73% | - | - |
| 12/26 | 1,061 | 1,070 | 1,054 | 1,066 | +0.66% | 102,000 | - | +2.4% | - | - |
| 12/22 | 1,063 | 1,063 | 1,050 | 1,059 | +0.52% | 237,200 | - | +2.12% | - | - |
| 12/21 | 1,057 | 1,060 | 1,048 | 1,054 | +0.57% | 184,200 | - | +1.98% | - | - |
| 12/20 | 1,040 | 1,057 | 1,036 | 1,048 | +1.35% | 229,400 | - | +1.7% | - | - |
| 12/19 | 1,032 | 1,037 | 1,018 | 1,034 | -0.29% | 396,600 | - | +0.54% | - | - |
| 12/16 | 1,043 | 1,043 | 1,031 | 1,037 | -0.43% | 354,200 | - | +1.02% | - | - |
| 12/15 | 1,084 | 1,084 | 1,037 | 1,041 | -1.84% | 291,600 | - | +1.66% | - | - |
| 12/14 | 1,055 | 1,067 | 1,055 | 1,061 | -0.14% | 148,200 | - | +3.67% | - | - |
| 12/13 | 1,055 | 1,075 | 1,055 | 1,062 | -0.79% | 452,800 | - | +4.12% | - | - |
| 12/12 | 1,071 | 1,077 | 1,063 | 1,071 | +1.47% | 212,600 | - | +5.16% | - | - |
| 12/09 | 1,046 | 1,058 | 1,033 | 1,055 | -1.26% | 813,000 | - | +3.84% | - | - |
| 12/08 | 1,086 | 1,088 | 1,054 | 1,069 | -1.34% | 257,800 | - | +5.37% | - | - |
| 12/07 | 1,066 | 1,087 | 1,066 | 1,083 | +3.14% | 346,200 | - | +6.91% | - | - |
| 12/06 | 1,059 | 1,060 | 1,045 | 1,050 | -1.27% | 170,600 | - | +3.86% | - | - |
| 12/05 | 1,057 | 1,069 | 1,051 | 1,064 | +0.71% | 381,800 | - | +5.19% | - | - |
| 12/02 | 1,060 | 1,087 | 1,047 | 1,056 | -0.28% | 671,200 | - | +4.66% | - | - |
| 12/01 | 1,051 | 1,069 | 1,051 | 1,059 | +2.17% | 307,200 | - | +5.27% | - | - |
| 11/30 | 1,047 | 1,047 | 1,020 | 1,037 | -0.91% | 245,000 | - | +3.13% | - | - |
| 11/29 | 1,023 | 1,047 | 1,014 | 1,046 | +3.62% | 247,600 | - | +4.08% | - | - |
| 11/28 | 1,009 | 1,021 | 994 | 1,010 | +1% | 299,600 | - | +0.65% | - | - |
| 11/25 | 999 | 1,004 | 988 | 1,000 | +1.58% | 417,000 | - | -0.35% | - | - |
| 11/24 | 979 | 1,000 | 978 | 984 | -0.96% | 319,800 | - | -1.89% | - | - |
| 11/22 | 985 | 1,002 | 982 | 994 | +0.25% | 262,800 | - | -1.05% | - | - |
| 11/21 | 992 | 994 | 978 | 991 | 0% | 327,400 | - | -1.39% | - | - |
| 11/18 | 973 | 993 | 970 | 991 | +1.54% | 603,200 | - | -1.49% | - | - |
| 11/17 | 969 | 993 | 965 | 976 | +0.72% | 260,200 | - | -3.08% | - | - |
| 11/16 | 979 | 987 | 966 | 969 | -0.97% | 130,400 | - | -3.87% | - | - |
| 11/15 | 989 | 991 | 975 | 979 | -1.95% | 226,200 | - | -3.12% | - | - |
| 11/14 | 1,000 | 1,002 | 986 | 998 | +1.42% | 321,000 | - | -1.09% | - | - |
| 11/11 | 998 | 1,003 | 981 | 984 | +0.05% | 551,000 | - | -2.38% | - | - |
| 11/10 | 980 | 987 | 969 | 984 | -1.5% | 261,200 | - | -2.24% | - | - |
| 11/09 | 995 | 1,000 | 982 | 999 | +1.27% | 331,000 | - | -0.65% | - | - |
| 11/08 | 1,005 | 1,008 | 982 | 986 | -2.76% | 360,600 | - | -1.79% | - | - |
| 11/07 | 1,015 | 1,015 | 999 | 1,014 | -0.25% | 267,800 | - | +0.9% | - | - |
| 11/04 | 1,010 | 1,023 | 1,002 | 1,017 | +0.69% | 414,000 | - | +1.14% | - | - |
