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 10→1 |
| 2012 |
| 03/30 | 2,490 | 2,620 | 2,470 | 2,580 | +4.88% | 67,600 | - | +2.02% | - | - |
| 03/29 | 2,480 | 2,480 | 2,440 | 2,460 | -0.81% | 34,800 | - | -2.46% | - | - |
| 03/28 | 2,440 | 2,510 | 2,430 | 2,480 | -2.75% | 29,000 | - | -1.55% | - | - |
| 03/27 | 2,540 | 2,560 | 2,520 | 2,550 | +1.19% | 27,500 | - | +1.47% | - | - |
| 03/26 | 2,550 | 2,560 | 2,510 | 2,520 | -1.18% | 31,300 | - | +0.68% | - | - |
| 03/23 | 2,500 | 2,570 | 2,500 | 2,550 | +1.19% | 36,700 | - | +2.16% | - | - |
| 03/22 | 2,630 | 2,630 | 2,510 | 2,520 | -4.18% | 87,800 | - | +1.33% | - | - |
| 03/21 | 2,590 | 2,670 | 2,590 | 2,630 | +2.73% | 131,100 | - | +6.22% | - | - |
| 03/19 | 2,520 | 2,600 | 2,520 | 2,560 | +0.39% | 54,800 | - | +3.98% | - | - |
| 03/16 | 2,480 | 2,570 | 2,450 | 2,550 | +4.94% | 198,600 | - | +3.83% | - | - |
| 03/15 | 2,450 | 2,470 | 2,390 | 2,430 | 0% | 159,100 | - | -0.86% | - | - |
| 03/14 | 2,770 | 2,780 | 2,380 | 2,430 | -11.31% | 354,500 | - | -0.86% | - | - |
| 03/13 | 2,800 | 2,830 | 2,720 | 2,740 | -3.18% | 186,200 | - | +11.88% | - | - |
| 03/12 | 2,680 | 2,830 | 2,650 | 2,830 | +6.39% | 463,500 | - | +16.13% | - | - |
| 03/09 | 2,550 | 2,740 | 2,540 | 2,660 | +2.31% | 557,100 | - | +9.92% | - | - |
| 03/08 | 2,440 | 2,660 | 2,430 | 2,600 | +7% | 621,900 | - | +7.75% | - | - |
| 03/07 | 2,420 | 2,450 | 2,390 | 2,430 | -0.41% | 22,500 | - | +0.83% | - | - |
| 03/06 | 2,450 | 2,460 | 2,410 | 2,440 | -0.41% | 21,100 | - | +1.12% | - | - |
| 03/05 | 2,470 | 2,500 | 2,440 | 2,450 | -0.81% | 24,500 | - | +1.32% | - | - |
| 03/02 | 2,450 | 2,490 | 2,430 | 2,470 | +0.82% | 33,000 | - | +1.48% | - | - |
| 03/01 | 2,500 | 2,510 | 2,410 | 2,450 | -2% | 68,800 | - | +1.37% | - | - |
| 02/29 | 2,480 | 2,520 | 2,450 | 2,500 | +2.88% | 75,200 | - | +4.69% | - | - |
| 02/28 | 2,420 | 2,450 | 2,380 | 2,430 | -1.22% | 57,500 | - | +3.05% | - | - |
| 02/27 | 2,530 | 2,550 | 2,390 | 2,460 | -1.6% | 106,900 | - | +5.62% | - | - |
| 02/24 | 2,400 | 2,540 | 2,380 | 2,500 | +4.17% | 241,800 | - | +8.7% | - | - |
| 02/23 | 2,360 | 2,430 | 2,340 | 2,400 | +0.42% | 52,400 | - | +5.73% | - | - |
| 02/22 | 2,310 | 2,410 | 2,310 | 2,390 | +2.58% | 63,000 | - | +6.51% | - | - |
| 02/21 | 2,300 | 2,380 | 2,270 | 2,330 | +1.3% | 42,400 | - | +5.1% | - | - |
| 02/20 | 2,340 | 2,380 | 2,280 | 2,300 | -2.54% | 78,300 | - | +5.02% | - | - |
| 02/17 | 2,450 | 2,460 | 2,330 | 2,360 | +1.72% | 279,600 | - | +9.06% | - | - |
| 02/16 | 2,250 | 2,380 | 2,220 | 2,320 | +3.11% | 214,500 | - | +8.67% | - | - |
| 02/15 | 2,280 | 2,280 | 2,200 | 2,250 | -0.44% | 105,300 | - | +6.84% | - | - |
| 02/14 | 2,400 | 2,420 | 2,190 | 2,260 | -6.61% | 380,200 | - | +8.65% | - | - |
| 02/13 | 2,450 | 2,490 | 2,400 | 2,420 | -0.41% | 97,500 | - | +17.82% | - | - |
| 02/10 | 2,430 | 2,470 | 2,400 | 2,430 | 0% | 96,100 | - | +20.24% | - | - |
| 02/09 | 2,390 | 2,440 | 2,380 | 2,430 | +2.1% | 122,300 | - | +22.11% | - | - |
| 02/08 | 2,410 | 2,540 | 2,370 | 2,380 | -2.06% | 349,300 | - | +21.49% | - | - |
| 02/07 | 2,400 | 2,480 | 2,370 | 2,430 | +1.25% | 259,000 | - | +26.04% | - | - |
| 02/06 | 2,480 | 2,480 | 2,350 | 2,400 | -3.61% | 314,600 | - | +26.65% | - | - |
| 02/03 | 2,570 | 2,600 | 2,470 | 2,490 | -1.97% | 371,100 | - | +33.73% | - | - |
| 02/02 | 2,480 | 2,620 | 2,420 | 2,540 | +2.01% | 1,079,700 | - | +39.25% | - | - |
| 02/01 | 2,550 | 2,630 | 2,450 | 2,490 | -2.73% | 1,223,200 | - | +39.42% | - | - |
| 01/31 | 2,920 | 2,940 | 2,530 | 2,560 | -10.18% | 3,848,100 | - | +46.12% | - | - |
| 01/30 | 2,200 | 2,850 | 2,170 | 2,850 | +39.02% | 6,119,900 | - | +66.18% | - | - |
| 01/27 | 1,890 | 2,240 | 1,870 | 2,050 | +17.82% | 2,325,200 | - | +23.12% | - | - |
| 01/26 | 1,730 | 1,740 | 1,730 | 1,740 | 0% | 2,400 | - | +5.84% | - | - |
| 01/25 | 1,700 | 1,740 | 1,700 | 1,740 | +1.75% | 5,100 | - | +6.29% | - | - |
| 01/24 | 1,740 | 1,740 | 1,710 | 1,710 | -1.72% | 1,800 | - | +4.78% | - | - |
| 01/23 | 1,770 | 1,770 | 1,740 | 1,740 | -0.57% | 3,600 | - | +6.75% | - | - |
| 01/20 | 1,750 | 1,770 | 1,710 | 1,750 | +0.57% | 8,300 | - | +7.36% | - | - |
| 01/19 | 1,730 | 1,740 | 1,690 | 1,740 | +1.75% | 4,600 | - | +6.75% | - | - |
| 01/18 | 1,660 | 1,750 | 1,660 | 1,710 | +3.01% | 5,300 | - | +4.91% | - | - |
| 01/17 | 1,640 | 1,680 | 1,640 | 1,660 | +1.22% | 2,700 | - | +1.84% | - | - |
| 01/16 | 1,620 | 1,640 | 1,610 | 1,640 | 0% | 1,500 | - | +0.49% | - | - |
| 01/13 | 1,590 | 1,640 | 1,590 | 1,640 | +2.5% | 2,100 | - | +0.43% | - | - |
| 01/12 | 1,590 | 1,620 | 1,590 | 1,600 | 0% | 1,400 | - | -2.08% | - | - |
| 01/11 | 1,630 | 1,630 | 1,600 | 1,600 | -0.62% | 1,900 | - | -2.2% | - | - |
| 01/10 | 1,650 | 1,690 | 1,600 | 1,610 | +0.63% | 6,300 | - | -1.71% | - | - |
| 01/06 | 1,640 | 1,650 | 1,600 | 1,600 | -3.61% | 2,000 | - | -2.32% | - | - |
| 01/05 | 1,640 | 1,660 | 1,640 | 1,660 | +0.61% | 1,400 | - | +1.22% | - | - |
| 01/04 | 1,660 | 1,670 | 1,620 | 1,650 | +2.48% | 4,400 | - | +0.73% | - | - |
| 2011 |
| 12/30 | 1,630 | 1,630 | 1,610 | 1,610 | +0.63% | 1,700 | - | -1.53% | - | - |
| 12/29 | 1,580 | 1,600 | 1,560 | 1,600 | +2.56% | 2,000 | - | -2.14% | - | - |
| 12/28 | 1,550 | 1,590 | 1,550 | 1,560 | 0% | 1,800 | - | -4.7% | - | - |
| 12/27 | 1,570 | 1,590 | 1,560 | 1,560 | -1.27% | 1,900 | - | -4.88% | - | - |
| 12/26 | 1,650 | 1,650 | 1,580 | 1,580 | -3.66% | 2,100 | - | -3.54% | - | - |
| 12/22 | 1,650 | 1,650 | 1,620 | 1,640 | +0.61% | 2,400 | - | +0.18% | - | - |
| 12/21 | 1,630 | 1,630 | 1,610 | 1,630 | +1.88% | 3,100 | - | -0.24% | - | - |
| 12/20 | 1,540 | 1,600 | 1,540 | 1,600 | +3.9% | 1,700 | - | -1.96% | - | - |
| 12/19 | 1,560 | 1,580 | 1,530 | 1,540 | -1.28% | 4,700 | - | -5.64% | - | - |
| 12/16 | 1,600 | 1,630 | 1,560 | 1,560 | -2.5% | 5,700 | - | -4.53% | - | - |
| 12/15 | 1,660 | 1,660 | 1,600 | 1,600 | -4.76% | 7,000 | - | -2.14% | - | - |
| 12/14 | 1,730 | 1,730 | 1,680 | 1,680 | -2.89% | 4,100 | - | +2.75% | - | - |
| 12/13 | 1,720 | 1,730 | 1,680 | 1,730 | -1.7% | 3,700 | - | +6.07% | - | - |
| 12/12 | 1,740 | 1,780 | 1,740 | 1,760 | +1.73% | 7,300 | - | +8.24% | - | - |
| 12/09 | 1,690 | 1,740 | 1,690 | 1,730 | +1.76% | 13,800 | - | +6.72% | - | - |
| 12/08 | 1,710 | 1,710 | 1,690 | 1,700 | -1.16% | 3,700 | - | +5.33% | - | - |
| 12/07 | 1,670 | 1,720 | 1,670 | 1,720 | +2.99% | 5,000 | - | +6.97% | - | - |
| 12/06 | 1,700 | 1,700 | 1,660 | 1,670 | 0% | 16,500 | - | +4.11% | - | - |
| 12/05 | 1,670 | 1,680 | 1,640 | 1,670 | +1.83% | 6,100 | - | +4.31% | - | - |
| 12/02 | 1,650 | 1,650 | 1,630 | 1,640 | 0% | 3,300 | - | +2.63% | - | - |
| 12/01 | 1,630 | 1,650 | 1,630 | 1,640 | +1.23% | 3,400 | - | +2.76% | - | - |
| 11/30 | 1,650 | 1,650 | 1,620 | 1,620 | -1.82% | 2,800 | - | +1.63% | - | - |
| 11/29 | 1,600 | 1,650 | 1,600 | 1,650 | +3.13% | 4,000 | - | +3.51% | - | - |
| 11/28 | 1,570 | 1,620 | 1,570 | 1,600 | +1.27% | 2,200 | - | +0.38% | - | - |
| 11/25 | 1,600 | 1,630 | 1,580 | 1,580 | -2.47% | 3,200 | - | -0.88% | - | - |
| 11/24 | 1,590 | 1,640 | 1,580 | 1,620 | -1.22% | 4,900 | - | +1.63% | - | - |
| 11/22 | 1,620 | 1,670 | 1,620 | 1,640 | +0.61% | 6,600 | - | +3.02% | - | - |
| 11/21 | 1,540 | 1,680 | 1,540 | 1,630 | +6.54% | 11,300 | - | +2.52% | - | - |
| 11/18 | 1,510 | 1,540 | 1,510 | 1,530 | -1.29% | 3,300 | - | -3.53% | - | - |
| 11/17 | 1,520 | 1,570 | 1,510 | 1,550 | 0% | 4,700 | - | -2.45% | - | - |
| 11/16 | 1,570 | 1,570 | 1,520 | 1,550 | -2.52% | 5,600 | - | -2.58% | - | - |
| 11/15 | 1,570 | 1,600 | 1,570 | 1,590 | -0.63% | 1,300 | - | -0.25% | - | - |
| 11/14 | 1,580 | 1,600 | 1,580 | 1,600 | 0% | 2,000 | - | +0.38% | - | - |
| 11/11 | 1,560 | 1,600 | 1,560 | 1,600 | +1.91% | 2,100 | - | +0.5% | - | - |
| 11/10 | 1,580 | 1,590 | 1,550 | 1,570 | -2.48% | 2,700 | - | -1.2% | - | - |
| 11/09 | 1,610 | 1,610 | 1,600 | 1,610 | +1.9% | 2,400 | - | +1.26% | - | - |
| 11/08 | 1,610 | 1,620 | 1,580 | 1,580 | -1.86% | 2,300 | - | -0.63% | - | - |
| 11/07 | 1,630 | 1,630 | 1,610 | 1,610 | -0.62% | 1,800 | - | +1% | - | - |
| 11/04 | 1,570 | 1,620 | 1,570 | 1,620 | +3.85% | 5,600 | - | +1.31% | - | - |
