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 10→1 |
| 2012 |
| 03/30 | 1,570 | 1,590 | 1,560 | 1,590 | +2.58% | 17,800 | - | +1.47% | - | - |
| 03/29 | 1,570 | 1,570 | 1,540 | 1,550 | -1.27% | 12,900 | - | -1.27% | - | - |
| 03/28 | 1,570 | 1,580 | 1,560 | 1,570 | -1.26% | 11,500 | - | -0.19% | - | - |
| 03/27 | 1,580 | 1,590 | 1,560 | 1,590 | +1.27% | 23,000 | - | +1.02% | - | - |
| 03/26 | 1,580 | 1,590 | 1,570 | 1,570 | -0.63% | 14,800 | - | -0.25% | - | - |
| 03/23 | 1,620 | 1,620 | 1,580 | 1,580 | -2.47% | 23,800 | - | +0.19% | - | - |
| 03/22 | 1,610 | 1,620 | 1,600 | 1,620 | 0% | 18,200 | - | +2.66% | - | - |
| 03/21 | 1,600 | 1,660 | 1,600 | 1,620 | +1.89% | 129,600 | - | +2.66% | - | - |
| 03/19 | 1,570 | 1,590 | 1,560 | 1,590 | +3.25% | 27,600 | - | +0.82% | - | - |
| 03/16 | 1,540 | 1,550 | 1,540 | 1,540 | -0.65% | 15,100 | - | -2.28% | - | - |
| 03/15 | 1,550 | 1,550 | 1,540 | 1,550 | 0% | 16,800 | - | -1.71% | - | - |
| 03/14 | 1,590 | 1,590 | 1,550 | 1,550 | -0.64% | 24,400 | - | -1.77% | - | - |
| 03/13 | 1,530 | 1,580 | 1,530 | 1,560 | +1.96% | 46,300 | - | -1.14% | - | - |
| 03/12 | 1,530 | 1,550 | 1,530 | 1,530 | -0.65% | 32,600 | - | -2.98% | - | - |
| 03/09 | 1,570 | 1,570 | 1,540 | 1,540 | -0.65% | 15,700 | - | -2.35% | - | - |
| 03/08 | 1,530 | 1,560 | 1,530 | 1,550 | +1.31% | 16,800 | - | -1.71% | - | - |
| 03/07 | 1,510 | 1,530 | 1,510 | 1,530 | 0% | 11,700 | - | -3.04% | - | - |
| 03/06 | 1,550 | 1,550 | 1,500 | 1,530 | 0% | 26,400 | - | -3.04% | - | - |
| 03/05 | 1,540 | 1,570 | 1,530 | 1,530 | 0% | 19,400 | - | -3.04% | - | - |
| 03/02 | 1,510 | 1,540 | 1,510 | 1,530 | +1.32% | 15,000 | - | -3.23% | - | - |
| 03/01 | 1,560 | 1,570 | 1,510 | 1,510 | -3.21% | 36,800 | - | -4.37% | - | - |
| 02/29 | 1,600 | 1,620 | 1,550 | 1,560 | -2.5% | 34,700 | - | -1.2% | - | - |
| 02/28 | 1,610 | 1,620 | 1,580 | 1,600 | -2.44% | 45,900 | - | +1.59% | - | - |
| 02/27 | 1,640 | 1,650 | 1,630 | 1,640 | -0.61% | 39,900 | - | +4.39% | - | - |
| 02/24 | 1,670 | 1,670 | 1,640 | 1,650 | 0% | 57,400 | - | +5.57% | - | - |
| 02/23 | 1,620 | 1,650 | 1,610 | 1,650 | +1.23% | 67,100 | - | +6.18% | - | - |
| 02/22 | 1,600 | 1,630 | 1,590 | 1,630 | +2.52% | 39,800 | - | +5.5% | - | - |
| 02/21 | 1,600 | 1,610 | 1,580 | 1,590 | -0.63% | 22,900 | - | +3.52% | - | - |
| 02/20 | 1,640 | 1,640 | 1,590 | 1,600 | -2.44% | 43,500 | - | +4.58% | - | - |
| 02/17 | 1,640 | 1,640 | 1,600 | 1,640 | +1.86% | 49,200 | - | +7.68% | - | - |
| 02/16 | 1,600 | 1,630 | 1,590 | 1,610 | 0% | 53,900 | - | +6.34% | - | - |
| 02/15 | 1,650 | 1,750 | 1,600 | 1,610 | +0.63% | 403,900 | - | +7.05% | - | - |
| 02/14 | 1,550 | 1,600 | 1,540 | 1,600 | +2.56% | 83,600 | - | +6.95% | - | - |
| 02/13 | 1,560 | 1,570 | 1,530 | 1,560 | -0.64% | 38,600 | - | +4.84% | - | - |
| 02/10 | 1,580 | 1,580 | 1,560 | 1,570 | -0.63% | 25,300 | - | +6.01% | - | - |
| 02/09 | 1,560 | 1,590 | 1,550 | 1,580 | +1.28% | 55,800 | - | +7.26% | - | - |
| 02/08 | 1,550 | 1,560 | 1,540 | 1,560 | +1.96% | 33,500 | - | +6.56% | - | - |
| 02/07 | 1,550 | 1,550 | 1,530 | 1,530 | +0.66% | 53,600 | - | +5.23% | - | - |
| 02/06 | 1,590 | 1,660 | 1,520 | 1,520 | -1.94% | 364,300 | - | +5.26% | - | - |
| 02/03 | 1,580 | 1,580 | 1,550 | 1,550 | -0.64% | 35,500 | - | +7.94% | - | - |
| 02/02 | 1,550 | 1,590 | 1,540 | 1,560 | +1.3% | 48,900 | - | +9.4% | - | - |
| 02/01 | 1,520 | 1,570 | 1,520 | 1,540 | +0.65% | 49,800 | - | +8.6% | - | - |
| 01/31 | 1,650 | 1,740 | 1,520 | 1,530 | -4.38% | 393,100 | - | +8.43% | - | - |
| 01/30 | 1,490 | 1,610 | 1,490 | 1,600 | +8.11% | 220,900 | - | +13.88% | - | - |
| 01/27 | 1,490 | 1,530 | 1,480 | 1,480 | -1.99% | 50,600 | - | +6.09% | - | - |
| 01/26 | 1,480 | 1,520 | 1,480 | 1,510 | +2.72% | 65,000 | - | +8.63% | - | - |
| 01/25 | 1,520 | 1,520 | 1,460 | 1,470 | -1.34% | 59,700 | - | +6.21% | - | - |
| 01/24 | 1,450 | 1,500 | 1,440 | 1,490 | +3.47% | 68,600 | - | +7.89% | - | - |
| 01/23 | 1,430 | 1,450 | 1,420 | 1,440 | +0.7% | 33,600 | - | +4.42% | - | - |
| 01/20 | 1,440 | 1,440 | 1,410 | 1,430 | +0.7% | 21,100 | - | +3.62% | - | - |
| 01/19 | 1,420 | 1,420 | 1,410 | 1,420 | +0.71% | 14,200 | - | +2.68% | - | - |
| 01/18 | 1,470 | 1,500 | 1,410 | 1,410 | -2.76% | 70,400 | - | +1.73% | - | - |
| 01/17 | 1,410 | 1,470 | 1,410 | 1,450 | +2.11% | 55,100 | - | +4.47% | - | - |
| 01/16 | 1,380 | 1,440 | 1,380 | 1,420 | +0.71% | 30,400 | - | +2.45% | - | - |
| 01/13 | 1,360 | 1,410 | 1,360 | 1,410 | +2.92% | 13,000 | - | +1.81% | - | - |
| 01/12 | 1,400 | 1,400 | 1,370 | 1,370 | -1.44% | 6,200 | - | -1.08% | - | - |
| 01/11 | 1,430 | 1,430 | 1,390 | 1,390 | -2.11% | 13,400 | - | +0.36% | - | - |
| 01/10 | 1,390 | 1,420 | 1,360 | 1,420 | +3.65% | 14,900 | - | +2.75% | - | - |
| 01/06 | 1,390 | 1,400 | 1,370 | 1,370 | 0% | 15,100 | - | -0.51% | - | - |
| 01/05 | 1,370 | 1,380 | 1,350 | 1,370 | +0.74% | 12,700 | - | -0.22% | - | - |
| 01/04 | 1,310 | 1,370 | 1,310 | 1,360 | +3.82% | 23,100 | - | -0.66% | - | - |
| 2011 |
| 12/30 | 1,290 | 1,320 | 1,280 | 1,310 | +1.55% | 14,400 | - | -4.03% | - | - |
| 12/29 | 1,290 | 1,300 | 1,280 | 1,290 | -1.53% | 26,200 | - | -5.49% | - | - |
| 12/28 | 1,310 | 1,320 | 1,300 | 1,310 | 0% | 8,600 | - | -4.03% | - | - |
| 12/27 | 1,350 | 1,350 | 1,310 | 1,310 | -2.96% | 13,100 | - | -4.03% | - | - |
| 12/26 | 1,370 | 1,370 | 1,350 | 1,350 | -0.74% | 9,200 | - | -1.17% | - | - |
| 12/22 | 1,390 | 1,390 | 1,350 | 1,360 | -1.45% | 6,200 | - | -0.29% | - | - |
| 12/21 | 1,390 | 1,390 | 1,370 | 1,380 | +1.47% | 6,700 | - | +1.4% | - | - |
| 12/20 | 1,370 | 1,380 | 1,350 | 1,360 | +1.49% | 10,500 | - | +0.07% | - | - |
| 12/19 | 1,380 | 1,390 | 1,340 | 1,340 | -2.9% | 15,000 | - | -1.33% | - | - |
| 12/16 | 1,380 | 1,410 | 1,370 | 1,380 | 0% | 14,700 | - | +1.77% | - | - |
| 12/15 | 1,420 | 1,420 | 1,380 | 1,380 | -4.83% | 32,900 | - | +2% | - | - |
| 12/14 | 1,460 | 1,470 | 1,450 | 1,450 | -0.68% | 17,700 | - | +7.41% | - | - |
| 12/13 | 1,500 | 1,500 | 1,460 | 1,460 | -3.31% | 28,000 | - | +8.63% | - | - |
| 12/12 | 1,520 | 1,600 | 1,480 | 1,510 | +0.67% | 265,200 | - | +12.52% | - | - |
| 12/09 | 1,440 | 1,520 | 1,430 | 1,500 | +3.45% | 73,800 | - | +12.28% | - | - |
| 12/08 | 1,400 | 1,480 | 1,400 | 1,450 | +2.84% | 62,000 | - | +9.19% | - | - |
| 12/07 | 1,390 | 1,430 | 1,370 | 1,410 | +2.17% | 36,800 | - | +6.66% | - | - |
| 12/06 | 1,410 | 1,410 | 1,360 | 1,380 | -2.82% | 23,100 | - | +4.62% | - | - |
| 12/05 | 1,440 | 1,450 | 1,380 | 1,420 | +4.41% | 60,900 | - | +7.82% | - | - |
| 12/02 | 1,340 | 1,400 | 1,330 | 1,360 | +3.03% | 66,700 | - | +3.58% | - | - |
| 12/01 | 1,320 | 1,330 | 1,300 | 1,320 | +2.33% | 21,900 | - | +0.76% | - | - |
| 11/30 | 1,280 | 1,320 | 1,280 | 1,290 | +0.78% | 19,800 | - | -1.38% | - | - |
| 11/29 | 1,280 | 1,290 | 1,270 | 1,280 | +0.79% | 9,400 | - | -2.29% | - | - |
| 11/28 | 1,280 | 1,290 | 1,260 | 1,270 | +0.79% | 7,200 | - | -3.05% | - | - |
| 11/25 | 1,310 | 1,310 | 1,260 | 1,260 | -3.08% | 25,600 | - | -3.82% | - | - |
| 11/24 | 1,300 | 1,310 | 1,240 | 1,300 | 0% | 34,800 | - | -0.61% | - | - |
| 11/22 | 1,300 | 1,320 | 1,290 | 1,300 | -0.76% | 14,800 | - | -0.46% | - | - |
| 11/21 | 1,330 | 1,340 | 1,310 | 1,310 | -0.76% | 12,500 | - | +0.54% | - | - |
| 11/18 | 1,300 | 1,370 | 1,290 | 1,320 | +0.76% | 48,500 | - | +1.54% | - | - |
| 11/17 | 1,280 | 1,320 | 1,280 | 1,310 | +1.55% | 10,700 | - | +0.92% | - | - |
| 11/16 | 1,340 | 1,360 | 1,280 | 1,290 | -3.01% | 41,000 | - | -0.46% | - | - |
| 11/15 | 1,340 | 1,360 | 1,320 | 1,330 | -0.75% | 14,700 | - | +2.78% | - | - |
| 11/14 | 1,310 | 1,370 | 1,310 | 1,340 | +3.88% | 42,900 | - | +3.96% | - | - |
| 11/11 | 1,290 | 1,300 | 1,280 | 1,290 | 0% | 9,300 | - | +0.39% | - | - |
| 11/10 | 1,280 | 1,310 | 1,270 | 1,290 | -2.27% | 16,300 | - | +0.62% | - | - |
| 11/09 | 1,300 | 1,320 | 1,290 | 1,320 | +1.54% | 15,700 | - | +3.13% | - | - |
| 11/08 | 1,400 | 1,400 | 1,260 | 1,300 | -6.47% | 73,200 | - | +1.72% | - | - |
| 11/07 | 1,450 | 1,460 | 1,390 | 1,390 | +0.72% | 147,700 | - | +8.93% | - | - |
| 11/04 | 1,300 | 1,380 | 1,300 | 1,380 | +6.98% | 58,400 | - | +8.49% | - | - |
