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 |
|---|
| 2015 | 4/1, 株式分割 1→2 |
| 2012 |
| 03/30 | 1,087 | 1,097 | 1,085 | 1,094 | +0.92% | 61,800 | - | +1.16% | - | - |
| 03/29 | 1,085 | 1,085 | 1,078 | 1,084 | +0.37% | 56,000 | - | +0.42% | - | - |
| 03/28 | 1,098 | 1,098 | 1,077 | 1,080 | -2.57% | 89,400 | - | +0.05% | - | - |
| 03/27 | 1,102 | 1,110 | 1,099 | 1,108 | +1.42% | 164,800 | - | +2.78% | - | - |
| 03/26 | 1,100 | 1,101 | 1,093 | 1,093 | -0.36% | 84,400 | - | +1.63% | - | - |
| 03/23 | 1,092 | 1,100 | 1,092 | 1,097 | -0.05% | 56,000 | - | +2.09% | - | - |
| 03/22 | 1,092 | 1,100 | 1,091 | 1,097 | +1.29% | 39,400 | - | +2.33% | - | - |
| 03/21 | 1,085 | 1,097 | 1,082 | 1,083 | -0.09% | 49,200 | - | +1.21% | - | - |
| 03/19 | 1,100 | 1,100 | 1,082 | 1,084 | -0.32% | 57,000 | - | +1.4% | - | - |
| 03/16 | 1,088 | 1,098 | 1,085 | 1,088 | 0% | 55,200 | - | +1.92% | - | - |
| 03/15 | 1,090 | 1,094 | 1,083 | 1,088 | +1.12% | 77,000 | - | +2.11% | - | - |
| 03/14 | 1,078 | 1,094 | 1,075 | 1,076 | +0.05% | 53,200 | - | +1.08% | - | - |
| 03/13 | 1,075 | 1,085 | 1,075 | 1,075 | -0.14% | 48,000 | - | +1.22% | - | - |
| 03/12 | 1,088 | 1,088 | 1,077 | 1,077 | -0.65% | 38,000 | - | +1.46% | - | - |
| 03/09 | 1,089 | 1,094 | 1,082 | 1,084 | +0.14% | 127,000 | - | +2.22% | - | - |
| 03/08 | 1,083 | 1,088 | 1,078 | 1,082 | 0% | 55,600 | - | +2.37% | - | - |
| 03/07 | 1,070 | 1,082 | 1,070 | 1,082 | +0.7% | 63,200 | - | +2.46% | - | - |
| 03/06 | 1,069 | 1,080 | 1,068 | 1,075 | +0.14% | 48,400 | - | +1.85% | - | - |
| 03/05 | 1,076 | 1,079 | 1,069 | 1,073 | -0.23% | 35,800 | - | +1.8% | - | - |
| 03/02 | 1,075 | 1,079 | 1,067 | 1,076 | +1.08% | 62,200 | - | +2.04% | - | - |
| 03/01 | 1,059 | 1,076 | 1,055 | 1,064 | +0.52% | 58,000 | - | +1.04% | - | - |
| 02/29 | 1,079 | 1,082 | 1,056 | 1,059 | -1.31% | 100,400 | - | +0.62% | - | - |
| 02/28 | 1,066 | 1,078 | 1,061 | 1,073 | +0.61% | 84,400 | - | +1.95% | - | - |
| 02/27 | 1,067 | 1,068 | 1,047 | 1,066 | +0.28% | 54,000 | - | +1.43% | - | - |
| 02/24 | 1,068 | 1,070 | 1,055 | 1,063 | -0.23% | 45,000 | - | +1.24% | - | - |
| 02/23 | 1,065 | 1,070 | 1,054 | 1,066 | +0.38% | 48,000 | - | +1.57% | - | - |
| 02/22 | 1,058 | 1,070 | 1,057 | 1,062 | +0.52% | 104,600 | - | +1.29% | - | - |
| 02/21 | 1,049 | 1,063 | 1,045 | 1,056 | +0.67% | 49,000 | - | +0.86% | - | - |
| 02/20 | 1,064 | 1,073 | 1,047 | 1,049 | -0.8% | 73,600 | - | +0.19% | - | - |
| 02/17 | 1,058 | 1,069 | 1,049 | 1,058 | +1.44% | 127,400 | - | +1% | - | - |
| 02/16 | 1,048 | 1,051 | 1,038 | 1,043 | -1% | 49,600 | - | -0.33% | - | - |
| 02/15 | 1,059 | 1,059 | 1,051 | 1,053 | -0.19% | 71,800 | - | +0.67% | - | - |
| 02/14 | 1,047 | 1,057 | 1,042 | 1,055 | +0.76% | 24,200 | - | +0.86% | - | - |
| 02/13 | 1,036 | 1,050 | 1,036 | 1,047 | +0.87% | 19,800 | - | +0.19% | - | - |
| 02/10 | 1,049 | 1,049 | 1,035 | 1,038 | -0.38% | 32,400 | - | -0.57% | - | - |
| 02/09 | 1,045 | 1,050 | 1,039 | 1,042 | -0.24% | 46,400 | - | -0.1% | - | - |
| 02/08 | 1,047 | 1,047 | 1,038 | 1,045 | -0.19% | 60,400 | - | +0.34% | - | - |
| 02/07 | 1,038 | 1,050 | 1,028 | 1,047 | +0.82% | 75,400 | - | +0.72% | - | - |
| 02/06 | 1,030 | 1,044 | 1,020 | 1,038 | +0.83% | 88,600 | - | +0.1% | - | - |
| 02/03 | 1,039 | 1,045 | 1,022 | 1,030 | -1.67% | 109,800 | - | -0.44% | - | - |
| 02/02 | 1,047 | 1,062 | 1,044 | 1,047 | -0.14% | 57,400 | - | +1.45% | - | - |
| 02/01 | 1,047 | 1,062 | 1,045 | 1,049 | -0.76% | 46,200 | - | +1.9% | - | - |
| 01/31 | 1,065 | 1,065 | 1,045 | 1,057 | -0.47% | 69,000 | - | +2.97% | - | - |
| 01/30 | 1,055 | 1,069 | 1,055 | 1,062 | +1.14% | 83,800 | - | +3.86% | - | - |
| 01/27 | 1,054 | 1,054 | 1,039 | 1,050 | -0.05% | 52,600 | - | +3.09% | - | - |
| 01/26 | 1,059 | 1,059 | 1,049 | 1,050 | -0.47% | 22,800 | - | +3.55% | - | - |
| 01/25 | 1,048 | 1,064 | 1,048 | 1,055 | +1.25% | 159,800 | - | +4.35% | - | - |
| 01/24 | 1,041 | 1,043 | 1,035 | 1,042 | +0.14% | 22,600 | - | +3.48% | - | - |
| 01/23 | 1,043 | 1,047 | 1,029 | 1,041 | -0.14% | 59,800 | - | +3.64% | - | - |
| 01/20 | 1,053 | 1,055 | 1,040 | 1,042 | -0.53% | 83,600 | - | +3.99% | - | - |
| 01/19 | 1,042 | 1,050 | 1,041 | 1,048 | +0.67% | 46,400 | - | +4.75% | - | - |
| 01/18 | 1,053 | 1,060 | 1,034 | 1,041 | -1.14% | 72,600 | - | +4.26% | - | - |
| 01/17 | 1,050 | 1,068 | 1,045 | 1,053 | +0.38% | 76,600 | - | +5.67% | - | - |
| 01/16 | 1,045 | 1,049 | 1,038 | 1,049 | +0.87% | 45,000 | - | +5.48% | - | - |
| 01/13 | 1,041 | 1,047 | 1,036 | 1,040 | +0.63% | 35,200 | - | +4.79% | - | - |
| 01/12 | 1,048 | 1,048 | 1,027 | 1,033 | -1.1% | 39,600 | - | +4.34% | - | - |
| 01/11 | 1,042 | 1,059 | 1,042 | 1,045 | +0.34% | 67,600 | - | +5.72% | - | - |
| 01/10 | 1,018 | 1,045 | 1,018 | 1,041 | +2.51% | 107,200 | - | +5.58% | - | - |
| 01/06 | 1,015 | 1,025 | 1,015 | 1,016 | +0.1% | 122,600 | - | +3.1% | - | - |
| 01/05 | 1,016 | 1,017 | 1,009 | 1,015 | +0.79% | 53,600 | - | +2.99% | - | - |
| 01/04 | 998 | 1,018 | 998 | 1,007 | +1.72% | 82,600 | - | +2.29% | - | - |
| 2011 |
| 12/30 | 983 | 990 | 981 | 990 | +0.46% | 22,200 | - | +0.66% | - | - |
| 12/29 | 982 | 988 | 972 | 985 | +0.56% | 35,600 | - | +0.1% | - | - |
| 12/28 | 971 | 983 | 971 | 980 | +0.26% | 37,800 | - | -0.46% | - | - |
| 12/27 | 963 | 980 | 963 | 977 | +0.72% | 20,000 | - | -0.81% | - | - |
| 12/26 | 991 | 991 | 964 | 970 | -0.26% | 68,800 | - | -1.52% | - | - |
| 12/22 | 955 | 973 | 951 | 973 | +2.26% | 48,800 | - | -1.37% | - | - |
| 12/21 | 960 | 960 | 950 | 951 | -0.16% | 54,000 | - | -3.65% | - | - |
| 12/20 | 961 | 973 | 951 | 953 | -1.6% | 52,800 | - | -3.69% | - | - |
| 12/19 | 953 | 973 | 946 | 968 | +0.99% | 62,800 | - | -2.22% | - | - |
| 12/16 | 962 | 971 | 958 | 959 | +0.05% | 43,400 | - | -3.38% | - | - |
| 12/15 | 975 | 979 | 958 | 958 | -1.89% | 71,800 | - | -3.62% | - | - |
| 12/14 | 985 | 992 | 976 | 977 | -1.46% | 59,400 | - | -1.96% | - | - |
| 12/13 | 999 | 999 | 986 | 991 | -0.75% | 60,600 | - | -0.6% | - | - |
| 12/12 | 995 | 1,010 | 986 | 999 | +1.11% | 45,400 | - | +0.15% | - | - |
| 12/09 | 973 | 993 | 973 | 988 | +0.05% | 117,800 | - | -1.05% | - | - |
| 12/08 | 999 | 999 | 984 | 987 | -1.3% | 47,400 | - | -1.1% | - | - |
| 12/07 | 1,000 | 1,002 | 987 | 1,000 | +0.45% | 55,000 | - | 0% | - | - |
| 12/06 | 1,004 | 1,014 | 995 | 996 | -0.3% | 88,200 | - | -0.55% | - | - |
| 12/05 | 991 | 1,002 | 982 | 999 | +0.76% | 53,200 | - | -0.45% | - | - |
| 12/02 | 992 | 999 | 984 | 991 | +0.25% | 33,600 | - | -1.2% | - | - |
| 12/01 | 1,020 | 1,020 | 985 | 989 | -2.56% | 67,800 | - | -1.54% | - | - |
| 11/30 | 1,013 | 1,016 | 1,005 | 1,015 | +0.2% | 59,800 | - | +0.95% | - | - |
| 11/29 | 994 | 1,013 | 985 | 1,013 | +3% | 49,800 | - | +0.85% | - | - |
| 11/28 | 997 | 1,002 | 982 | 983 | -0.81% | 42,000 | - | -1.9% | - | - |
| 11/25 | 1,000 | 1,012 | 991 | 991 | -0.95% | 71,000 | - | -1.1% | - | - |
| 11/24 | 991 | 1,035 | 985 | 1,001 | -0.05% | 76,400 | - | -0.15% | - | - |
| 11/22 | 993 | 1,012 | 991 | 1,001 | +0.15% | 61,200 | - | -0.1% | - | - |
| 11/21 | 987 | 1,000 | 987 | 1,000 | +1.11% | 26,200 | - | -0.35% | - | - |
| 11/18 | 979 | 992 | 979 | 989 | -0.2% | 53,200 | - | -1.45% | - | - |
| 11/17 | 990 | 996 | 981 | 991 | -0.2% | 52,000 | - | -1.44% | - | - |
| 11/16 | 992 | 995 | 983 | 993 | -0.2% | 24,800 | - | -1.24% | - | - |
| 11/15 | 990 | 995 | 989 | 995 | +0.25% | 26,000 | - | -1.14% | - | - |
| 11/14 | 1,000 | 1,000 | 988 | 992 | -0.75% | 28,600 | - | -1.29% | - | - |
| 11/11 | 1,006 | 1,010 | 992 | 1,000 | -0.74% | 35,000 | - | -0.55% | - | - |
| 11/10 | 1,006 | 1,019 | 993 | 1,007 | -1.18% | 44,800 | - | +0.3% | - | - |
| 11/09 | 1,007 | 1,024 | 1,000 | 1,019 | +2.77% | 53,200 | - | +1.49% | - | - |
| 11/08 | 1,003 | 1,009 | 989 | 992 | -1.15% | 35,600 | - | -1.25% | - | - |
| 11/07 | 1,012 | 1,015 | 990 | 1,003 | -0.84% | 74,000 | - | -0.3% | - | - |
| 11/04 | 1,045 | 1,046 | 1,008 | 1,012 | +0.55% | 83,400 | - | +0.45% | - | - |
