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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2012 |
| 03/30 | 1,170 | 1,170 | 1,160 | 1,165 | +0.87% | 12,600 | - | -2.02% | - | - |
| 03/29 | 1,150 | 1,160 | 1,140 | 1,155 | -0.86% | 18,000 | - | -2.94% | - | - |
| 03/28 | 1,160 | 1,175 | 1,160 | 1,165 | -2.1% | 23,200 | - | -2.1% | - | - |
| 03/27 | 1,190 | 1,190 | 1,175 | 1,190 | +1.71% | 42,600 | - | +0.08% | - | - |
| 03/26 | 1,190 | 1,190 | 1,170 | 1,170 | -1.68% | 36,800 | - | -1.43% | - | - |
| 03/23 | 1,195 | 1,195 | 1,185 | 1,190 | -0.83% | 21,600 | - | +0.42% | - | - |
| 03/22 | 1,200 | 1,205 | 1,190 | 1,200 | 0% | 20,400 | - | +1.52% | - | - |
| 03/21 | 1,220 | 1,220 | 1,200 | 1,200 | -1.64% | 23,400 | - | +1.87% | - | - |
| 03/19 | 1,225 | 1,225 | 1,200 | 1,220 | +2.09% | 41,200 | - | +3.92% | - | - |
| 03/16 | 1,205 | 1,205 | 1,190 | 1,195 | -0.42% | 17,000 | - | +2.22% | - | - |
| 03/15 | 1,205 | 1,210 | 1,185 | 1,200 | +1.69% | 41,800 | - | +3.09% | - | - |
| 03/14 | 1,195 | 1,200 | 1,180 | 1,180 | +0.43% | 16,200 | - | +1.72% | - | - |
| 03/13 | 1,180 | 1,195 | 1,175 | 1,175 | -1.26% | 19,600 | - | +1.56% | - | - |
| 03/12 | 1,200 | 1,200 | 1,190 | 1,190 | -1.24% | 16,200 | - | +3.12% | - | - |
| 03/09 | 1,205 | 1,210 | 1,190 | 1,205 | +1.69% | 30,400 | - | +4.78% | - | - |
| 03/08 | 1,175 | 1,195 | 1,175 | 1,185 | -0.42% | 14,600 | - | +3.49% | - | - |
| 03/07 | 1,155 | 1,190 | 1,155 | 1,190 | +1.71% | 15,400 | - | +4.2% | - | - |
| 03/06 | 1,180 | 1,185 | 1,170 | 1,170 | -1.68% | 11,800 | - | +2.81% | - | - |
| 03/05 | 1,195 | 1,210 | 1,185 | 1,190 | -0.42% | 26,000 | - | +4.94% | - | - |
| 03/02 | 1,195 | 1,195 | 1,175 | 1,195 | +1.7% | 19,000 | - | +5.85% | - | - |
| 03/01 | 1,200 | 1,215 | 1,175 | 1,175 | -2.49% | 19,200 | - | +4.54% | - | - |
| 02/29 | 1,215 | 1,235 | 1,195 | 1,205 | 0% | 44,200 | - | +7.69% | - | - |
| 02/28 | 1,195 | 1,210 | 1,175 | 1,205 | -0.41% | 37,000 | - | +8.07% | - | - |
| 02/27 | 1,215 | 1,215 | 1,200 | 1,210 | 0% | 23,800 | - | +9.01% | - | - |
| 02/24 | 1,170 | 1,215 | 1,170 | 1,210 | +3.42% | 58,800 | - | +9.6% | - | - |
| 02/23 | 1,160 | 1,180 | 1,150 | 1,170 | +0.86% | 41,800 | - | +6.65% | - | - |
| 02/22 | 1,140 | 1,160 | 1,140 | 1,160 | +0.87% | 30,000 | - | +6.32% | - | - |
| 02/21 | 1,140 | 1,150 | 1,130 | 1,150 | +1.77% | 30,400 | - | +5.89% | - | - |
| 02/20 | 1,135 | 1,140 | 1,125 | 1,130 | +0.89% | 12,600 | - | +4.63% | - | - |
| 02/17 | 1,130 | 1,130 | 1,115 | 1,120 | +0.9% | 22,400 | - | +4.09% | - | - |
| 02/16 | 1,120 | 1,120 | 1,105 | 1,110 | -0.89% | 30,400 | - | +3.64% | - | - |
| 02/15 | 1,125 | 1,125 | 1,100 | 1,120 | +2.28% | 33,000 | - | +5.07% | - | - |
| 02/14 | 1,080 | 1,100 | 1,075 | 1,095 | +1.39% | 17,000 | - | +3.11% | - | - |
| 02/13 | 1,085 | 1,085 | 1,075 | 1,080 | -0.92% | 19,000 | - | +2.18% | - | - |
| 02/10 | 1,100 | 1,100 | 1,090 | 1,090 | -0.91% | 7,600 | - | +3.42% | - | - |
| 02/09 | 1,110 | 1,110 | 1,090 | 1,100 | 0% | 14,800 | - | +4.56% | - | - |
| 02/08 | 1,095 | 1,110 | 1,085 | 1,100 | +0.46% | 30,400 | - | +4.96% | - | - |
| 02/07 | 1,085 | 1,100 | 1,085 | 1,095 | +0.46% | 10,800 | - | +4.89% | - | - |
| 02/06 | 1,090 | 1,105 | 1,090 | 1,090 | 0% | 18,600 | - | +4.81% | - | - |
| 02/03 | 1,110 | 1,110 | 1,085 | 1,090 | -0.91% | 26,200 | - | +5.21% | - | - |
| 02/02 | 1,110 | 1,125 | 1,100 | 1,100 | +0.46% | 34,800 | - | +6.69% | - | - |
| 02/01 | 1,070 | 1,105 | 1,070 | 1,095 | +2.82% | 34,200 | - | +6.62% | - | - |
| 01/31 | 1,065 | 1,075 | 1,060 | 1,065 | +0.47% | 21,800 | - | +4.11% | - | - |
| 01/30 | 1,070 | 1,070 | 1,060 | 1,060 | -0.93% | 12,600 | - | +3.92% | - | - |
| 01/27 | 1,060 | 1,070 | 1,060 | 1,070 | +0.47% | 13,400 | - | +5.21% | - | - |
| 01/26 | 1,075 | 1,085 | 1,050 | 1,065 | -2.29% | 50,800 | - | +5.13% | - | - |
| 01/25 | 1,075 | 1,110 | 1,070 | 1,090 | +1.4% | 49,000 | - | +7.92% | - | - |
| 01/24 | 1,075 | 1,100 | 1,075 | 1,075 | +0.47% | 56,800 | - | +6.75% | - | - |
| 01/23 | 1,055 | 1,070 | 1,050 | 1,070 | +2.39% | 33,000 | - | +6.47% | - | - |
| 01/20 | 1,035 | 1,045 | 1,035 | 1,045 | +2.45% | 22,600 | - | +4.19% | - | - |
| 01/19 | 1,025 | 1,045 | 1,020 | 1,020 | 0% | 45,400 | - | +1.9% | - | - |
| 01/18 | 1,010 | 1,025 | 1,000 | 1,020 | +0.99% | 23,800 | - | +2% | - | - |
| 01/17 | 1,015 | 1,015 | 995 | 1,010 | -0.49% | 10,600 | - | +1.3% | - | - |
| 01/16 | 1,015 | 1,015 | 995 | 1,015 | 0% | 11,400 | - | +1.91% | - | - |
| 01/13 | 980 | 1,015 | 980 | 1,015 | +3.05% | 22,400 | - | +2.22% | - | - |
| 01/12 | 995 | 995 | 985 | 985 | -1.5% | 19,200 | - | -0.71% | - | - |
| 01/11 | 1,005 | 1,005 | 995 | 1,000 | +1.01% | 14,000 | - | +1.01% | - | - |
| 01/10 | 1,000 | 1,015 | 985 | 990 | -1.49% | 23,600 | - | +0.2% | - | - |
| 01/06 | 1,010 | 1,015 | 1,005 | 1,005 | -1.47% | 9,000 | - | +1.93% | - | - |
| 01/05 | 1,025 | 1,030 | 1,015 | 1,020 | 0% | 10,400 | - | +3.66% | - | - |
| 01/04 | 1,015 | 1,020 | 1,005 | 1,020 | +2.51% | 30,600 | - | +4.08% | - | - |
| 2011 |
| 12/30 | 1,000 | 1,005 | 990 | 995 | +1.02% | 15,200 | - | +1.95% | - | - |
| 12/29 | 995 | 995 | 980 | 985 | 0% | 16,800 | - | +1.23% | - | - |
| 12/28 | 995 | 995 | 985 | 985 | 0% | 4,800 | - | +1.44% | - | - |
| 12/27 | 995 | 995 | 980 | 985 | -1.5% | 5,400 | - | +1.55% | - | - |
| 12/26 | 1,000 | 1,005 | 995 | 1,000 | +1.52% | 9,000 | - | +3.2% | - | - |
| 12/22 | 985 | 995 | 985 | 985 | 0% | 4,800 | - | +1.76% | - | - |
| 12/21 | 990 | 1,000 | 985 | 985 | -0.51% | 6,400 | - | +1.86% | - | - |
| 12/20 | 990 | 990 | 975 | 990 | +2.06% | 6,000 | - | +2.48% | - | - |
| 12/19 | 980 | 985 | 965 | 970 | -2.51% | 15,400 | - | +0.52% | - | - |
| 12/16 | 1,010 | 1,020 | 995 | 995 | -1.97% | 18,000 | - | +3.11% | - | - |
| 12/15 | 1,025 | 1,030 | 1,010 | 1,015 | -1.46% | 53,400 | - | +5.29% | - | - |
| 12/14 | 1,005 | 1,035 | 1,000 | 1,030 | +2.49% | 34,200 | - | +6.96% | - | - |
| 12/13 | 990 | 1,010 | 990 | 1,005 | 0% | 18,600 | - | +4.69% | - | - |
| 12/12 | 1,015 | 1,015 | 1,000 | 1,005 | +2.55% | 38,200 | - | +4.69% | - | - |
| 12/09 | 980 | 980 | 955 | 980 | +1.55% | 45,400 | - | +2.08% | - | - |
| 12/08 | 975 | 975 | 955 | 965 | -1.03% | 18,000 | - | +0.52% | - | - |
| 12/07 | 965 | 975 | 960 | 975 | +2.63% | 14,400 | - | +1.35% | - | - |
| 12/06 | 970 | 975 | 950 | 950 | -2.06% | 18,600 | - | -1.35% | - | - |
| 12/05 | 975 | 975 | 965 | 970 | +1.57% | 24,000 | - | +0.73% | - | - |
| 12/02 | 955 | 960 | 950 | 955 | +0.53% | 16,400 | - | -0.83% | - | - |
| 12/01 | 955 | 960 | 945 | 950 | +1.06% | 22,600 | - | -1.45% | - | - |
| 11/30 | 945 | 950 | 930 | 940 | -1.05% | 11,400 | - | -2.49% | - | - |
| 11/29 | 925 | 950 | 920 | 950 | +3.26% | 29,000 | - | -1.66% | - | - |
| 11/28 | 915 | 925 | 905 | 920 | +1.1% | 22,600 | - | -4.76% | - | - |
| 11/25 | 910 | 920 | 910 | 910 | -1.62% | 21,200 | - | -5.99% | - | - |
| 11/24 | 925 | 935 | 920 | 925 | -2.12% | 21,000 | - | -4.64% | - | - |
| 11/22 | 930 | 945 | 930 | 945 | -1.05% | 11,600 | - | -2.88% | - | - |
| 11/21 | 960 | 965 | 945 | 955 | -0.52% | 11,800 | - | -2.05% | - | - |
| 11/18 | 945 | 960 | 945 | 960 | -0.52% | 13,200 | - | -1.74% | - | - |
| 11/17 | 950 | 965 | 945 | 965 | +1.05% | 16,000 | - | -1.43% | - | - |
| 11/16 | 970 | 975 | 955 | 955 | -1.55% | 10,800 | - | -2.55% | - | - |
| 11/15 | 975 | 975 | 970 | 970 | 0% | 9,000 | - | -1.22% | - | - |
| 11/14 | 985 | 985 | 970 | 970 | 0% | 10,000 | - | -1.32% | - | - |
| 11/11 | 960 | 970 | 960 | 970 | 0% | 9,800 | - | -1.32% | - | - |
| 11/10 | 960 | 970 | 960 | 970 | -1.02% | 17,600 | - | -1.22% | - | - |
| 11/09 | 975 | 980 | 965 | 980 | +1.03% | 13,400 | - | -0.31% | - | - |
| 11/08 | 990 | 990 | 970 | 970 | -2.02% | 10,200 | - | -1.42% | - | - |
| 11/07 | 1,000 | 1,000 | 985 | 990 | -1% | 12,000 | - | +0.3% | - | - |
| 11/04 | 1,000 | 1,005 | 990 | 1,000 | +0.5% | 14,800 | - | +1.11% | - | - |
