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 5→1 |
| 2012 |
| 03/30 | 1,900 | 1,905 | 1,880 | 1,880 | -1.05% | 86,400 | - | -1.47% | - | - |
| 03/29 | 1,910 | 1,910 | 1,885 | 1,900 | -1.04% | 71,800 | - | -0.52% | - | - |
| 03/28 | 1,920 | 1,930 | 1,905 | 1,920 | -1.54% | 78,400 | - | +0.47% | - | - |
| 03/27 | 1,950 | 1,955 | 1,925 | 1,950 | +1.04% | 97,400 | - | +2.15% | - | - |
| 03/26 | 1,925 | 1,945 | 1,925 | 1,930 | 0% | 62,000 | - | +1.37% | - | - |
| 03/23 | 1,900 | 1,945 | 1,895 | 1,930 | +1.31% | 134,400 | - | +1.58% | - | - |
| 03/22 | 1,915 | 1,920 | 1,890 | 1,905 | 0% | 80,600 | - | +0.53% | - | - |
| 03/21 | 1,960 | 1,965 | 1,905 | 1,905 | -3.3% | 149,400 | - | +0.69% | - | - |
| 03/19 | 1,920 | 1,995 | 1,920 | 1,970 | +3.96% | 235,200 | - | +4.29% | - | - |
| 03/16 | 1,890 | 1,910 | 1,890 | 1,895 | +0.26% | 107,200 | - | +0.64% | - | - |
| 03/15 | 1,900 | 1,915 | 1,890 | 1,890 | -1.56% | 171,400 | - | +0.59% | - | - |
| 03/14 | 1,900 | 1,935 | 1,900 | 1,920 | +2.4% | 178,000 | - | +2.35% | - | - |
| 03/13 | 1,885 | 1,905 | 1,870 | 1,875 | -1.06% | 97,200 | - | +0.16% | - | - |
| 03/12 | 1,910 | 1,920 | 1,890 | 1,895 | -1.56% | 100,800 | - | +1.34% | - | - |
| 03/09 | 1,930 | 1,935 | 1,910 | 1,925 | +1.32% | 113,800 | - | +3.11% | - | - |
| 03/08 | 1,900 | 1,915 | 1,890 | 1,900 | +0.26% | 59,600 | - | +1.99% | - | - |
| 03/07 | 1,845 | 1,895 | 1,845 | 1,895 | +1.07% | 68,600 | - | +1.88% | - | - |
| 03/06 | 1,895 | 1,900 | 1,860 | 1,875 | -1.32% | 89,200 | - | +1.02% | - | - |
| 03/05 | 1,895 | 1,910 | 1,885 | 1,900 | -0.52% | 73,000 | - | +2.48% | - | - |
| 03/02 | 1,900 | 1,920 | 1,885 | 1,910 | +1.87% | 58,000 | - | +3.19% | - | - |
| 03/01 | 1,890 | 1,920 | 1,855 | 1,875 | -1.06% | 92,400 | - | +1.52% | - | - |
| 02/29 | 1,935 | 1,940 | 1,895 | 1,895 | -1.81% | 96,000 | - | +2.71% | - | - |
| 02/28 | 1,900 | 1,935 | 1,900 | 1,930 | +0.78% | 80,000 | - | +4.78% | - | - |
| 02/27 | 1,935 | 1,935 | 1,915 | 1,915 | -0.52% | 61,600 | - | +4.25% | - | - |
| 02/24 | 1,925 | 1,940 | 1,925 | 1,925 | -0.26% | 53,200 | - | +5.13% | - | - |
| 02/23 | 1,925 | 1,940 | 1,915 | 1,930 | +0.78% | 97,800 | - | +5.64% | - | - |
| 02/22 | 1,890 | 1,920 | 1,875 | 1,915 | +1.86% | 123,800 | - | +5.16% | - | - |
| 02/21 | 1,835 | 1,890 | 1,825 | 1,880 | +3.01% | 157,800 | - | +3.47% | - | - |
| 02/20 | 1,825 | 1,850 | 1,825 | 1,825 | +0.27% | 79,600 | - | +0.72% | - | - |
| 02/17 | 1,815 | 1,820 | 1,805 | 1,820 | +1.39% | 42,600 | - | +0.61% | - | - |
| 02/16 | 1,810 | 1,830 | 1,790 | 1,795 | -1.91% | 97,800 | - | -0.61% | - | - |
| 02/15 | 1,835 | 1,835 | 1,815 | 1,830 | -0.54% | 126,200 | - | +1.55% | - | - |
| 02/14 | 1,820 | 1,845 | 1,815 | 1,840 | +1.66% | 105,000 | - | +2.34% | - | - |
| 02/13 | 1,800 | 1,820 | 1,795 | 1,810 | -0.28% | 73,600 | - | +1% | - | - |
| 02/10 | 1,820 | 1,820 | 1,805 | 1,815 | +1.11% | 79,200 | - | +1.57% | - | - |
| 02/09 | 1,835 | 1,835 | 1,785 | 1,795 | -2.18% | 161,000 | - | +0.73% | - | - |
| 02/08 | 1,820 | 1,840 | 1,815 | 1,835 | +0.82% | 122,000 | - | +3.15% | - | - |
| 02/07 | 1,810 | 1,830 | 1,810 | 1,820 | -0.27% | 57,200 | - | +2.65% | - | - |
| 02/06 | 1,825 | 1,830 | 1,815 | 1,825 | +0.27% | 82,000 | - | +3.34% | - | - |
| 02/03 | 1,805 | 1,820 | 1,795 | 1,820 | +0.28% | 71,400 | - | +3.53% | - | - |
| 02/02 | 1,815 | 1,835 | 1,815 | 1,815 | +0.28% | 55,200 | - | +3.66% | - | - |
| 02/01 | 1,815 | 1,820 | 1,810 | 1,810 | -0.55% | 70,000 | - | +3.72% | - | - |
| 01/31 | 1,820 | 1,845 | 1,810 | 1,820 | 0% | 99,000 | - | +4.66% | - | - |
| 01/30 | 1,810 | 1,820 | 1,805 | 1,820 | 0% | 66,200 | - | +5.02% | - | - |
| 01/27 | 1,820 | 1,825 | 1,810 | 1,820 | -0.27% | 54,400 | - | +5.45% | - | - |
| 01/26 | 1,825 | 1,825 | 1,815 | 1,825 | 0% | 71,600 | - | +6.23% | - | - |
| 01/25 | 1,795 | 1,825 | 1,790 | 1,825 | +1.96% | 71,800 | - | +6.54% | - | - |
| 01/24 | 1,765 | 1,805 | 1,750 | 1,790 | +0.56% | 95,200 | - | +4.8% | - | - |
| 01/23 | 1,810 | 1,810 | 1,775 | 1,780 | -1.66% | 109,200 | - | +4.34% | - | - |
| 01/20 | 1,790 | 1,810 | 1,785 | 1,810 | +1.12% | 90,800 | - | +6.28% | - | - |
| 01/19 | 1,800 | 1,815 | 1,780 | 1,790 | -0.56% | 84,600 | - | +5.36% | - | - |
| 01/18 | 1,810 | 1,855 | 1,795 | 1,800 | +1.69% | 160,600 | - | +6.19% | - | - |
| 01/17 | 1,730 | 1,770 | 1,720 | 1,770 | +1.72% | 90,800 | - | +4.67% | - | - |
| 01/16 | 1,725 | 1,745 | 1,720 | 1,740 | -0.29% | 93,800 | - | +3.08% | - | - |
| 01/13 | 1,720 | 1,745 | 1,715 | 1,745 | +2.35% | 119,200 | - | +3.56% | - | - |
| 01/12 | 1,715 | 1,720 | 1,700 | 1,705 | -1.16% | 63,000 | - | +1.37% | - | - |
| 01/11 | 1,710 | 1,730 | 1,705 | 1,725 | +2.07% | 139,400 | - | +2.62% | - | - |
| 01/10 | 1,675 | 1,715 | 1,675 | 1,690 | +0.9% | 104,000 | - | +0.72% | - | - |
| 01/06 | 1,680 | 1,685 | 1,665 | 1,675 | -1.18% | 78,400 | - | -0.06% | - | - |
| 01/05 | 1,705 | 1,715 | 1,680 | 1,695 | -1.45% | 90,400 | - | +1.19% | - | - |
| 01/04 | 1,705 | 1,725 | 1,695 | 1,720 | +2.38% | 73,200 | - | +2.87% | - | - |
| 2011 |
| 12/30 | 1,655 | 1,695 | 1,645 | 1,680 | +1.82% | 79,200 | - | +0.66% | - | - |
| 12/29 | 1,640 | 1,655 | 1,625 | 1,650 | +0.61% | 40,800 | - | -1.08% | - | - |
| 12/28 | 1,645 | 1,645 | 1,630 | 1,640 | -0.3% | 29,600 | - | -1.74% | - | - |
| 12/27 | 1,640 | 1,655 | 1,640 | 1,645 | -0.6% | 22,000 | - | -1.56% | - | - |
| 12/26 | 1,665 | 1,670 | 1,645 | 1,655 | -0.6% | 78,600 | - | -0.96% | - | - |
| 12/22 | 1,670 | 1,680 | 1,660 | 1,665 | +0.3% | 92,000 | - | -0.36% | - | - |
| 12/21 | 1,665 | 1,670 | 1,655 | 1,660 | +1.22% | 72,800 | - | -0.54% | - | - |
| 12/20 | 1,650 | 1,660 | 1,635 | 1,640 | +0.31% | 47,800 | - | -1.74% | - | - |
| 12/19 | 1,675 | 1,675 | 1,625 | 1,635 | -2.97% | 126,400 | - | -2.1% | - | - |
| 12/16 | 1,725 | 1,725 | 1,685 | 1,685 | -2.03% | 78,000 | - | +0.96% | - | - |
| 12/15 | 1,720 | 1,725 | 1,710 | 1,720 | -0.29% | 186,400 | - | +3.18% | - | - |
| 12/14 | 1,705 | 1,725 | 1,700 | 1,725 | +0.88% | 127,800 | - | +3.6% | - | - |
| 12/13 | 1,680 | 1,715 | 1,680 | 1,710 | +0.29% | 52,600 | - | +2.89% | - | - |
| 12/12 | 1,705 | 1,715 | 1,695 | 1,705 | +0.59% | 95,400 | - | +2.71% | - | - |
| 12/09 | 1,695 | 1,705 | 1,670 | 1,695 | +0.3% | 125,400 | - | +2.23% | - | - |
| 12/08 | 1,695 | 1,700 | 1,670 | 1,690 | -1.17% | 63,800 | - | +2.18% | - | - |
| 12/07 | 1,660 | 1,710 | 1,660 | 1,710 | +3.64% | 105,000 | - | +3.57% | - | - |
| 12/06 | 1,675 | 1,685 | 1,645 | 1,650 | -1.49% | 73,600 | - | +0.06% | - | - |
| 12/05 | 1,675 | 1,685 | 1,665 | 1,675 | 0% | 76,600 | - | +1.45% | - | - |
| 12/02 | 1,690 | 1,705 | 1,650 | 1,675 | +0.6% | 195,000 | - | +1.45% | - | - |
| 12/01 | 1,675 | 1,685 | 1,660 | 1,665 | +1.52% | 133,000 | - | +0.97% | - | - |
| 11/30 | 1,630 | 1,655 | 1,630 | 1,640 | -0.61% | 119,600 | - | -0.49% | - | - |
| 11/29 | 1,645 | 1,655 | 1,620 | 1,650 | +1.54% | 144,400 | - | +0.18% | - | - |
| 11/28 | 1,635 | 1,650 | 1,615 | 1,625 | -0.61% | 123,800 | - | -1.16% | - | - |
| 11/25 | 1,640 | 1,660 | 1,630 | 1,635 | -1.21% | 73,400 | - | -0.49% | - | - |
| 11/24 | 1,665 | 1,690 | 1,650 | 1,655 | -1.78% | 86,800 | - | +0.79% | - | - |
| 11/22 | 1,665 | 1,690 | 1,655 | 1,685 | +0.6% | 114,200 | - | +2.62% | - | - |
| 11/21 | 1,660 | 1,675 | 1,645 | 1,675 | +1.21% | 76,400 | - | +1.95% | - | - |
| 11/18 | 1,655 | 1,660 | 1,645 | 1,655 | +0.3% | 138,000 | - | +0.73% | - | - |
| 11/17 | 1,630 | 1,660 | 1,620 | 1,650 | +1.85% | 90,600 | - | +0.36% | - | - |
| 11/16 | 1,660 | 1,670 | 1,610 | 1,620 | -2.11% | 86,200 | - | -1.58% | - | - |
| 11/15 | 1,645 | 1,670 | 1,640 | 1,655 | 0% | 98,800 | - | +0.3% | - | - |
| 11/14 | 1,645 | 1,665 | 1,640 | 1,655 | +2.8% | 128,800 | - | +0.3% | - | - |
| 11/11 | 1,635 | 1,655 | 1,600 | 1,610 | -1.53% | 164,200 | - | -2.42% | - | - |
| 11/10 | 1,605 | 1,650 | 1,605 | 1,635 | -2.97% | 136,600 | - | -0.91% | - | - |
| 11/09 | 1,670 | 1,690 | 1,650 | 1,685 | +2.74% | 120,600 | - | +2.06% | - | - |
| 11/08 | 1,670 | 1,685 | 1,635 | 1,640 | -1.8% | 120,000 | - | -0.67% | - | - |
| 11/07 | 1,650 | 1,670 | 1,635 | 1,670 | +1.83% | 125,400 | - | +0.85% | - | - |
| 11/04 | 1,630 | 1,650 | 1,620 | 1,640 | +1.86% | 102,000 | - | -1.2% | - | - |
