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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2012 |
| 03/30 | 1,067 | 1,087 | 1,063 | 1,077 | +0.31% | 1,816,500 | - | -2.39% | - | - |
| 03/29 | 1,073 | 1,075 | 1,067 | 1,073 | -0.46% | 1,522,800 | - | -2.87% | - | - |
| 03/28 | 1,087 | 1,090 | 1,073 | 1,078 | -1.52% | 1,847,400 | - | -2.68% | - | - |
| 03/27 | 1,100 | 1,100 | 1,085 | 1,095 | 0% | 1,411,500 | - | -1.44% | - | - |
| 03/26 | 1,108 | 1,112 | 1,087 | 1,095 | -0.76% | 1,245,000 | - | -1.62% | - | - |
| 03/23 | 1,127 | 1,127 | 1,095 | 1,103 | -2.22% | 2,386,800 | - | -1.14% | - | - |
| 03/22 | 1,083 | 1,130 | 1,082 | 1,128 | +5.95% | 4,965,300 | - | +0.74% | - | - |
| 03/21 | 1,040 | 1,068 | 1,038 | 1,065 | +1.27% | 2,820,000 | - | -5.25% | - | - |
| 03/19 | 1,067 | 1,070 | 1,043 | 1,052 | -2.17% | 1,805,100 | - | -7.01% | - | - |
| 03/16 | 1,085 | 1,088 | 1,067 | 1,075 | -0.77% | 1,094,700 | - | -5.54% | - | - |
| 03/15 | 1,070 | 1,088 | 1,060 | 1,083 | +0.62% | 1,881,900 | - | -5.3% | - | - |
| 03/14 | 1,063 | 1,090 | 1,047 | 1,077 | +0.62% | 4,699,800 | - | -6.21% | - | - |
| 03/13 | 1,100 | 1,100 | 1,070 | 1,070 | -3.31% | 3,194,400 | - | -7.12% | - | - |
| 03/12 | 1,127 | 1,127 | 1,103 | 1,107 | -1.78% | 1,911,000 | - | -4.27% | - | - |
| 03/09 | 1,132 | 1,133 | 1,117 | 1,127 | -1.02% | 1,654,200 | - | -2.79% | - | - |
| 03/08 | 1,142 | 1,143 | 1,123 | 1,138 | -0.15% | 1,896,600 | - | -2.04% | - | - |
| 03/07 | 1,127 | 1,145 | 1,122 | 1,140 | +0.88% | 2,745,300 | - | -1.98% | - | - |
| 03/06 | 1,105 | 1,135 | 1,103 | 1,130 | +2.42% | 3,014,100 | - | -3.09% | - | - |
| 03/05 | 1,118 | 1,118 | 1,102 | 1,103 | -1.34% | 1,664,700 | - | -5.37% | - | - |
| 03/02 | 1,127 | 1,130 | 1,110 | 1,118 | -0.15% | 1,746,000 | - | -4.25% | - | - |
| 03/01 | 1,107 | 1,123 | 1,102 | 1,120 | +1.05% | 3,117,600 | - | -4.11% | - | - |
| 02/29 | 1,130 | 1,130 | 1,105 | 1,108 | -1.77% | 3,210,900 | - | -5.11% | - | - |
| 02/28 | 1,122 | 1,133 | 1,115 | 1,128 | -0.59% | 2,430,000 | - | -3.4% | - | - |
| 02/27 | 1,162 | 1,162 | 1,133 | 1,135 | -0.73% | 1,884,000 | - | -2.66% | - | - |
| 02/24 | 1,132 | 1,155 | 1,130 | 1,143 | +1.03% | 1,694,400 | - | -1.94% | - | - |
| 02/23 | 1,142 | 1,142 | 1,123 | 1,132 | -0.73% | 2,127,000 | - | -2.94% | - | - |
| 02/22 | 1,157 | 1,175 | 1,137 | 1,140 | -0.87% | 2,859,000 | - | -2.31% | - | - |
| 02/21 | 1,137 | 1,155 | 1,122 | 1,150 | +0.15% | 3,834,300 | - | -1.63% | - | - |
| 02/20 | 1,178 | 1,183 | 1,147 | 1,148 | -3.23% | 4,046,400 | - | -2.27% | - | - |
| 02/17 | 1,205 | 1,210 | 1,178 | 1,187 | -1.52% | 2,307,000 | - | +0.39% | - | - |
| 02/16 | 1,217 | 1,223 | 1,203 | 1,205 | -0.82% | 1,259,700 | - | +1.6% | - | - |
| 02/15 | 1,238 | 1,240 | 1,208 | 1,215 | -1.88% | 2,905,200 | - | +2.1% | - | - |
| 02/14 | 1,233 | 1,250 | 1,227 | 1,238 | -0.4% | 1,766,100 | - | +3.63% | - | - |
| 02/13 | 1,222 | 1,253 | 1,220 | 1,243 | +2.05% | 3,812,700 | - | +3.78% | - | - |
| 02/10 | 1,172 | 1,218 | 1,172 | 1,218 | +3.98% | 3,561,300 | - | +1.44% | - | - |
| 02/09 | 1,167 | 1,178 | 1,163 | 1,172 | -0.14% | 2,461,200 | - | -2.85% | - | - |
| 02/08 | 1,175 | 1,178 | 1,155 | 1,173 | -0.42% | 2,862,000 | - | -3.19% | - | - |
| 02/07 | 1,157 | 1,188 | 1,155 | 1,178 | +0.28% | 2,434,800 | - | -3.26% | - | - |
| 02/06 | 1,200 | 1,200 | 1,128 | 1,175 | -1.95% | 6,193,200 | - | -3.92% | - | - |
| 02/03 | 1,195 | 1,200 | 1,178 | 1,198 | +1.84% | 1,735,800 | - | -2.26% | - | - |
| 02/02 | 1,205 | 1,207 | 1,175 | 1,177 | -2.49% | 2,586,000 | - | -4.18% | - | - |
| 02/01 | 1,150 | 1,212 | 1,147 | 1,207 | +6% | 4,622,700 | - | -1.98% | - | - |
| 01/31 | 1,133 | 1,147 | 1,133 | 1,138 | -0.58% | 1,358,400 | - | -7.68% | - | - |
| 01/30 | 1,143 | 1,162 | 1,128 | 1,145 | +0.73% | 2,654,400 | - | -7.51% | - | - |
| 01/27 | 1,107 | 1,145 | 1,102 | 1,137 | +2.4% | 3,842,100 | - | -8.55% | - | - |
| 01/26 | 1,102 | 1,112 | 1,080 | 1,110 | -0.6% | 3,138,000 | - | -10.99% | - | - |
| 01/25 | 1,090 | 1,125 | 1,085 | 1,117 | +3.72% | 4,263,300 | - | -10.88% | - | - |
| 01/24 | 1,140 | 1,140 | 1,068 | 1,077 | -4.44% | 5,107,800 | - | -14.48% | - | - |
| 01/23 | 1,107 | 1,162 | 1,107 | 1,127 | -0.44% | 3,473,100 | - | -11.08% | - | - |
| 01/20 | 1,160 | 1,165 | 1,118 | 1,132 | -3.14% | 4,554,900 | - | -11.24% | - | - |
| 01/19 | 1,160 | 1,168 | 1,093 | 1,168 | -1.54% | 9,696,300 | - | -8.87% | - | - |
| 01/18 | 1,293 | 1,293 | 1,173 | 1,187 | -9.18% | 5,937,900 | - | -7.94% | - | - |
| 01/17 | 1,313 | 1,315 | 1,297 | 1,307 | -0.51% | 789,000 | - | +0.9% | - | - |
| 01/16 | 1,295 | 1,315 | 1,280 | 1,313 | +0.77% | 1,054,800 | - | +1.42% | - | - |
| 01/13 | 1,307 | 1,310 | 1,295 | 1,303 | -0.13% | 988,200 | - | +0.64% | - | - |
| 01/12 | 1,323 | 1,323 | 1,297 | 1,305 | -1.26% | 1,052,400 | - | +0.77% | - | - |
| 01/11 | 1,315 | 1,332 | 1,310 | 1,322 | +0.51% | 758,700 | - | +2.06% | - | - |
| 01/10 | 1,323 | 1,337 | 1,308 | 1,315 | -0.75% | 1,042,800 | - | +1.7% | - | - |
| 01/06 | 1,332 | 1,343 | 1,320 | 1,325 | -0.5% | 1,241,400 | - | +2.4% | - | - |
| 01/05 | 1,343 | 1,350 | 1,327 | 1,332 | -0.99% | 1,232,700 | - | +2.91% | - | - |
| 01/04 | 1,320 | 1,347 | 1,317 | 1,345 | +2.02% | 2,025,900 | - | +3.86% | - | - |
| 2011 |
| 12/30 | 1,300 | 1,320 | 1,288 | 1,318 | +2.06% | 2,229,600 | - | +1.8% | - | - |
| 12/29 | 1,252 | 1,297 | 1,245 | 1,292 | +3.33% | 2,040,300 | - | -0.33% | - | - |
| 12/28 | 1,237 | 1,258 | 1,237 | 1,250 | +0.54% | 855,300 | - | -3.7% | - | - |
| 12/27 | 1,253 | 1,253 | 1,233 | 1,243 | -0.8% | 806,700 | - | -4.43% | - | - |
| 12/26 | 1,263 | 1,265 | 1,247 | 1,253 | -0.66% | 600,000 | - | -3.96% | - | - |
| 12/22 | 1,275 | 1,277 | 1,252 | 1,262 | -1.05% | 791,700 | - | -3.62% | - | - |
| 12/21 | 1,265 | 1,278 | 1,262 | 1,275 | +1.59% | 1,143,000 | - | -2.89% | - | - |
| 12/20 | 1,237 | 1,257 | 1,233 | 1,255 | +0.8% | 1,141,500 | - | -4.64% | - | - |
| 12/19 | 1,255 | 1,262 | 1,233 | 1,245 | -1.32% | 1,340,100 | - | -5.82% | - | - |
| 12/16 | 1,255 | 1,270 | 1,247 | 1,262 | +0.53% | 1,114,200 | - | -4.92% | - | - |
| 12/15 | 1,265 | 1,267 | 1,248 | 1,255 | -1.7% | 1,866,300 | - | -5.64% | - | - |
| 12/14 | 1,317 | 1,320 | 1,273 | 1,277 | -3.65% | 2,526,000 | - | -4.3% | - | - |
| 12/13 | 1,313 | 1,325 | 1,302 | 1,325 | +0.63% | 1,496,400 | - | -0.9% | - | - |
| 12/12 | 1,343 | 1,343 | 1,310 | 1,317 | -1.37% | 2,217,900 | - | -1.67% | - | - |
| 12/09 | 1,330 | 1,342 | 1,315 | 1,335 | +0.13% | 2,178,300 | - | -0.37% | - | - |
| 12/08 | 1,323 | 1,333 | 1,313 | 1,333 | +1.01% | 1,888,800 | - | -0.35% | - | - |
| 12/07 | 1,320 | 1,327 | 1,315 | 1,320 | +0.64% | 1,909,200 | - | -1.27% | - | - |
| 12/06 | 1,308 | 1,333 | 1,307 | 1,312 | 0% | 1,965,600 | - | -1.82% | - | - |
| 12/05 | 1,295 | 1,313 | 1,290 | 1,312 | +1.55% | 1,530,300 | - | -1.67% | - | - |
| 12/02 | 1,288 | 1,293 | 1,258 | 1,292 | +0.78% | 2,108,700 | - | -3.03% | - | - |
| 12/01 | 1,340 | 1,340 | 1,277 | 1,282 | -3.39% | 3,384,000 | - | -3.63% | - | - |
| 11/30 | 1,337 | 1,358 | 1,300 | 1,327 | -1.24% | 12,060,900 | - | -0.18% | - | - |
| 11/29 | 1,343 | 1,343 | 1,322 | 1,343 | -0.12% | 2,550,300 | - | +1.31% | - | - |
| 11/28 | 1,337 | 1,348 | 1,310 | 1,345 | +0.75% | 2,563,800 | - | +1.74% | - | - |
| 11/25 | 1,353 | 1,353 | 1,322 | 1,335 | -1.11% | 2,554,500 | - | +1.37% | - | - |
| 11/24 | 1,348 | 1,360 | 1,338 | 1,350 | +1% | 2,581,200 | - | +2.9% | - | - |
| 11/22 | 1,333 | 1,345 | 1,323 | 1,337 | +0.25% | 2,136,300 | - | +2.27% | - | - |
| 11/21 | 1,328 | 1,340 | 1,318 | 1,333 | -0.62% | 1,843,800 | - | +2.41% | - | - |
| 11/18 | 1,350 | 1,353 | 1,335 | 1,342 | -1.23% | 2,170,800 | - | +3.36% | - | - |
| 11/17 | 1,357 | 1,370 | 1,348 | 1,358 | +0.37% | 1,855,800 | - | +4.97% | - | - |
| 11/16 | 1,387 | 1,397 | 1,338 | 1,353 | -0.73% | 4,420,200 | - | +5.07% | - | - |
| 11/15 | 1,377 | 1,392 | 1,363 | 1,363 | -2.27% | 2,562,300 | - | +6.18% | - | - |
| 11/14 | 1,380 | 1,398 | 1,377 | 1,395 | +2.32% | 1,972,500 | - | +8.98% | - | - |
| 11/11 | 1,357 | 1,380 | 1,350 | 1,363 | +0.99% | 1,410,000 | - | +7.1% | - | - |
| 11/10 | 1,352 | 1,390 | 1,342 | 1,350 | -0.74% | 3,389,100 | - | +6.38% | - | - |
| 11/09 | 1,350 | 1,372 | 1,343 | 1,360 | +0.87% | 2,094,000 | - | +7.51% | - | - |
| 11/08 | 1,370 | 1,390 | 1,342 | 1,348 | -1.34% | 2,794,500 | - | +7.01% | - | - |
| 11/07 | 1,340 | 1,378 | 1,337 | 1,367 | +1.36% | 2,884,500 | - | +8.9% | - | - |
| 11/04 | 1,300 | 1,350 | 1,298 | 1,348 | +4.52% | 3,234,600 | - | +7.87% | - | - |
