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 |
|---|
| 2014 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 1,440 | 1,450 | 1,420 | 1,440 | 0% | 59,300 | - | +1.77% | - | - |
| 03/29 | 1,430 | 1,440 | 1,420 | 1,440 | +0.7% | 53,000 | - | +1.84% | - | - |
| 03/28 | 1,440 | 1,450 | 1,430 | 1,430 | -1.38% | 67,400 | - | +1.2% | - | - |
| 03/27 | 1,450 | 1,450 | 1,430 | 1,450 | +2.11% | 41,800 | - | +2.76% | - | - |
| 03/26 | 1,440 | 1,450 | 1,420 | 1,420 | -1.39% | 63,200 | - | +1% | - | - |
| 03/23 | 1,440 | 1,440 | 1,430 | 1,440 | -0.69% | 60,500 | - | +2.71% | - | - |
| 03/22 | 1,440 | 1,460 | 1,440 | 1,450 | 0% | 54,700 | - | +3.79% | - | - |
| 03/21 | 1,460 | 1,480 | 1,450 | 1,450 | -0.68% | 90,400 | - | +4.17% | - | - |
| 03/19 | 1,460 | 1,480 | 1,450 | 1,460 | 0% | 73,400 | - | +5.34% | - | - |
| 03/16 | 1,460 | 1,460 | 1,440 | 1,460 | -0.68% | 73,600 | - | +5.95% | - | - |
| 03/15 | 1,420 | 1,470 | 1,410 | 1,470 | +3.52% | 169,700 | - | +7.22% | - | - |
| 03/14 | 1,420 | 1,430 | 1,410 | 1,420 | +1.43% | 89,800 | - | +4.03% | - | - |
| 03/13 | 1,400 | 1,410 | 1,390 | 1,400 | 0% | 77,300 | - | +2.87% | - | - |
| 03/12 | 1,410 | 1,410 | 1,390 | 1,400 | -0.71% | 72,400 | - | +3.17% | - | - |
| 03/09 | 1,420 | 1,420 | 1,400 | 1,410 | 0% | 113,300 | - | +4.29% | - | - |
| 03/08 | 1,400 | 1,420 | 1,390 | 1,410 | +0.71% | 101,700 | - | +4.75% | - | - |
| 03/07 | 1,360 | 1,400 | 1,360 | 1,400 | +0.72% | 72,200 | - | +4.32% | - | - |
| 03/06 | 1,370 | 1,390 | 1,370 | 1,390 | +2.21% | 68,300 | - | +3.96% | - | - |
| 03/05 | 1,370 | 1,390 | 1,360 | 1,360 | -0.73% | 63,700 | - | +2.18% | - | - |
| 03/02 | 1,350 | 1,370 | 1,350 | 1,370 | +2.24% | 51,400 | - | +3.16% | - | - |
| 03/01 | 1,360 | 1,380 | 1,330 | 1,340 | -2.19% | 101,100 | - | +1.36% | - | - |
| 02/29 | 1,390 | 1,400 | 1,360 | 1,370 | -0.72% | 80,200 | - | +3.95% | - | - |
| 02/28 | 1,390 | 1,400 | 1,370 | 1,380 | -2.13% | 74,100 | - | +5.1% | - | - |
| 02/27 | 1,400 | 1,410 | 1,390 | 1,410 | 0% | 80,000 | - | +7.88% | - | - |
| 02/24 | 1,410 | 1,410 | 1,400 | 1,410 | -0.7% | 87,600 | - | +8.46% | - | - |
| 02/23 | 1,410 | 1,420 | 1,390 | 1,420 | +1.43% | 131,700 | - | +9.91% | - | - |
| 02/22 | 1,390 | 1,410 | 1,370 | 1,400 | +1.45% | 228,900 | - | +9.2% | - | - |
| 02/21 | 1,340 | 1,390 | 1,340 | 1,380 | +3.76% | 195,100 | - | +8.32% | - | - |
| 02/20 | 1,350 | 1,360 | 1,330 | 1,330 | +0.76% | 136,500 | - | +5.14% | - | - |
| 02/17 | 1,330 | 1,370 | 1,320 | 1,320 | +0.76% | 225,000 | - | +4.93% | - | - |
| 02/16 | 1,320 | 1,330 | 1,310 | 1,310 | -0.76% | 53,300 | - | +4.72% | - | - |
| 02/15 | 1,300 | 1,330 | 1,300 | 1,320 | +1.54% | 114,000 | - | +6.11% | - | - |
| 02/14 | 1,290 | 1,310 | 1,280 | 1,300 | +1.56% | 71,000 | - | +5.09% | - | - |
| 02/13 | 1,280 | 1,300 | 1,280 | 1,280 | 0% | 49,700 | - | +3.9% | - | - |
| 02/10 | 1,330 | 1,330 | 1,280 | 1,280 | -3.03% | 90,100 | - | +4.32% | - | - |
| 02/09 | 1,310 | 1,350 | 1,300 | 1,320 | 0% | 243,400 | - | +8.02% | - | - |
| 02/08 | 1,290 | 1,320 | 1,280 | 1,320 | +2.33% | 131,600 | - | +8.64% | - | - |
| 02/07 | 1,290 | 1,290 | 1,270 | 1,290 | 0% | 65,200 | - | +6.79% | - | - |
| 02/06 | 1,290 | 1,290 | 1,260 | 1,290 | +2.38% | 76,300 | - | +7.5% | - | - |
| 02/03 | 1,300 | 1,320 | 1,250 | 1,260 | -2.33% | 149,400 | - | +5.7% | - | - |
| 02/02 | 1,300 | 1,320 | 1,290 | 1,290 | +0.78% | 173,500 | - | +8.77% | - | - |
| 02/01 | 1,250 | 1,290 | 1,250 | 1,280 | +2.4% | 116,400 | - | +8.66% | - | - |
| 01/31 | 1,260 | 1,270 | 1,250 | 1,250 | -1.57% | 89,400 | - | +6.75% | - | - |
| 01/30 | 1,220 | 1,290 | 1,220 | 1,270 | +3.25% | 261,000 | - | +8.83% | - | - |
| 01/27 | 1,230 | 1,240 | 1,220 | 1,230 | 0% | 44,700 | - | +5.85% | - | - |
| 01/26 | 1,250 | 1,260 | 1,230 | 1,230 | -1.6% | 77,000 | - | +6.31% | - | - |
| 01/25 | 1,220 | 1,250 | 1,220 | 1,250 | +1.63% | 70,500 | - | +8.41% | - | - |
| 01/24 | 1,240 | 1,260 | 1,210 | 1,230 | 0% | 131,800 | - | +7.05% | - | - |
| 01/23 | 1,220 | 1,240 | 1,220 | 1,230 | +1.65% | 90,300 | - | +7.14% | - | - |
| 01/20 | 1,200 | 1,220 | 1,190 | 1,210 | +1.68% | 141,000 | - | +5.58% | - | - |
| 01/19 | 1,190 | 1,210 | 1,190 | 1,190 | +0.85% | 59,300 | - | +4.02% | - | - |
| 01/18 | 1,180 | 1,200 | 1,170 | 1,180 | +0.85% | 108,800 | - | +3.33% | - | - |
| 01/17 | 1,160 | 1,170 | 1,150 | 1,170 | +0.86% | 35,100 | - | +2.54% | - | - |
| 01/16 | 1,140 | 1,160 | 1,140 | 1,160 | +1.75% | 39,200 | - | +1.75% | - | - |
| 01/13 | 1,140 | 1,150 | 1,130 | 1,140 | +1.79% | 50,900 | - | +0.09% | - | - |
| 01/12 | 1,160 | 1,170 | 1,120 | 1,120 | -3.45% | 71,200 | - | -1.75% | - | - |
| 01/11 | 1,180 | 1,190 | 1,160 | 1,160 | -0.85% | 59,600 | - | +1.75% | - | - |
| 01/10 | 1,150 | 1,170 | 1,150 | 1,170 | +1.74% | 53,000 | - | +2.9% | - | - |
| 01/06 | 1,160 | 1,160 | 1,140 | 1,150 | -0.86% | 33,200 | - | +1.59% | - | - |
| 01/05 | 1,150 | 1,160 | 1,140 | 1,160 | +0.87% | 32,600 | - | +2.84% | - | - |
| 01/04 | 1,140 | 1,150 | 1,140 | 1,150 | +1.77% | 33,300 | - | +2.5% | - | - |
| 2011 |
| 12/30 | 1,110 | 1,140 | 1,110 | 1,130 | +2.73% | 20,000 | - | +1.16% | - | - |
| 12/29 | 1,090 | 1,110 | 1,080 | 1,100 | 0% | 15,000 | - | -1.08% | - | - |
| 12/28 | 1,090 | 1,110 | 1,090 | 1,100 | +0.92% | 14,500 | - | -0.9% | - | - |
| 12/27 | 1,090 | 1,100 | 1,080 | 1,090 | -0.91% | 29,200 | - | -1.62% | - | - |
| 12/26 | 1,130 | 1,130 | 1,100 | 1,100 | -0.9% | 24,800 | - | -0.72% | - | - |
| 12/22 | 1,140 | 1,140 | 1,110 | 1,110 | -2.63% | 27,200 | - | +0.36% | - | - |
| 12/21 | 1,160 | 1,170 | 1,130 | 1,140 | 0% | 28,600 | - | +3.26% | - | - |
| 12/20 | 1,110 | 1,150 | 1,100 | 1,140 | +2.7% | 29,100 | - | +3.45% | - | - |
| 12/19 | 1,110 | 1,130 | 1,110 | 1,110 | -2.63% | 42,000 | - | +0.91% | - | - |
| 12/16 | 1,160 | 1,160 | 1,140 | 1,140 | 0% | 39,800 | - | +3.83% | - | - |
| 12/15 | 1,180 | 1,180 | 1,140 | 1,140 | -5% | 56,600 | - | +4.11% | - | - |
| 12/14 | 1,200 | 1,210 | 1,180 | 1,200 | +0.84% | 57,400 | - | +9.69% | - | - |
| 12/13 | 1,160 | 1,220 | 1,160 | 1,190 | +1.71% | 99,300 | - | +9.38% | - | - |
| 12/12 | 1,170 | 1,180 | 1,150 | 1,170 | +2.63% | 133,500 | - | +7.83% | - | - |
| 12/09 | 1,130 | 1,150 | 1,130 | 1,140 | 0% | 53,000 | - | +5.36% | - | - |
| 12/08 | 1,160 | 1,160 | 1,130 | 1,140 | -0.87% | 26,400 | - | +5.46% | - | - |
| 12/07 | 1,140 | 1,160 | 1,140 | 1,150 | +1.77% | 36,500 | - | +6.38% | - | - |
| 12/06 | 1,170 | 1,170 | 1,130 | 1,130 | -2.59% | 60,200 | - | +4.73% | - | - |
| 12/05 | 1,160 | 1,170 | 1,140 | 1,160 | +1.75% | 86,300 | - | +7.61% | - | - |
| 12/02 | 1,080 | 1,150 | 1,070 | 1,140 | +5.56% | 106,600 | - | +5.95% | - | - |
| 12/01 | 1,060 | 1,080 | 1,050 | 1,080 | +3.85% | 54,600 | - | +0.56% | - | - |
| 11/30 | 1,040 | 1,050 | 1,030 | 1,040 | 0% | 49,300 | - | -3.17% | - | - |
| 11/29 | 1,030 | 1,060 | 1,020 | 1,040 | +1.96% | 73,200 | - | -3.44% | - | - |
| 11/28 | 1,020 | 1,030 | 1,010 | 1,020 | 0% | 52,200 | - | -5.38% | - | - |
| 11/25 | 1,020 | 1,040 | 1,020 | 1,020 | 0% | 48,300 | - | -5.64% | - | - |
| 11/24 | 1,040 | 1,040 | 1,010 | 1,020 | -2.86% | 51,000 | - | -5.9% | - | - |
| 11/22 | 1,040 | 1,050 | 1,030 | 1,050 | 0% | 32,300 | - | -3.4% | - | - |
| 11/21 | 1,070 | 1,070 | 1,040 | 1,050 | -2.78% | 16,900 | - | -3.67% | - | - |
| 11/18 | 1,050 | 1,080 | 1,040 | 1,080 | +1.89% | 29,700 | - | -1.1% | - | - |
| 11/17 | 1,050 | 1,060 | 1,040 | 1,060 | +0.95% | 18,800 | - | -3.11% | - | - |
| 11/16 | 1,070 | 1,070 | 1,050 | 1,050 | -2.78% | 18,800 | - | -4.2% | - | - |
| 11/15 | 1,070 | 1,080 | 1,070 | 1,080 | -0.92% | 21,900 | - | -1.64% | - | - |
| 11/14 | 1,080 | 1,090 | 1,070 | 1,090 | +1.87% | 29,100 | - | -0.73% | - | - |
| 11/11 | 1,070 | 1,080 | 1,050 | 1,070 | 0% | 27,200 | - | -2.37% | - | - |
| 11/10 | 1,080 | 1,080 | 1,060 | 1,070 | -2.73% | 38,800 | - | -2.19% | - | - |
| 11/09 | 1,080 | 1,100 | 1,070 | 1,100 | +2.8% | 69,400 | - | +0.64% | - | - |
| 11/08 | 1,090 | 1,100 | 1,070 | 1,070 | -2.73% | 76,300 | - | -2.1% | - | - |
| 11/07 | 1,100 | 1,100 | 1,080 | 1,100 | 0% | 45,100 | - | +0.36% | - | - |
| 11/04 | 1,120 | 1,140 | 1,100 | 1,100 | -1.79% | 77,900 | - | +0.27% | - | - |
