株価チャート
2011/10/03～2012/02/29
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 | 9/1, 株式併合 10→1 |
| 2012 |
| 02/29 | 1,810 | 1,830 | 1,810 | 1,810 | 0% | 1,900 | 731億9267万 | -2.27% | - | 2.97 |
| 02/28 | 1,830 | 1,830 | 1,810 | 1,810 | -2.16% | 4,300 | - | -2.27% | - | - |
| 02/27 | 1,850 | 1,860 | 1,830 | 1,850 | -1.6% | 9,800 | - | -0.11% | - | - |
| 02/24 | 1,880 | 1,880 | 1,860 | 1,880 | -0.53% | 8,300 | - | +1.62% | - | - |
| 02/23 | 1,870 | 1,890 | 1,840 | 1,890 | +0.53% | 5,900 | - | +2.27% | - | - |
| 02/22 | 1,850 | 1,880 | 1,840 | 1,880 | +1.62% | 4,500 | - | +2.01% | - | - |
| 02/21 | 1,850 | 1,860 | 1,830 | 1,850 | 0% | 2,800 | - | +0.6% | - | - |
| 02/20 | 1,850 | 1,860 | 1,830 | 1,850 | 0% | 2,400 | - | +0.82% | - | - |
| 02/17 | 1,830 | 1,850 | 1,820 | 1,850 | 0% | 2,300 | - | +1.09% | - | - |
| 02/16 | 1,830 | 1,850 | 1,810 | 1,850 | -0.54% | 3,800 | - | +1.31% | - | - |
| 02/15 | 1,890 | 1,900 | 1,820 | 1,860 | -1.59% | 15,500 | - | +2.14% | - | - |
| 02/14 | 1,900 | 1,900 | 1,880 | 1,890 | 0% | 3,100 | - | +4.19% | - | - |
| 02/13 | 1,890 | 1,900 | 1,860 | 1,890 | +1.07% | 3,200 | - | +4.65% | - | - |
| 02/10 | 1,860 | 1,880 | 1,860 | 1,870 | +0.54% | 2,500 | - | +4.06% | - | - |
| 02/09 | 1,880 | 1,880 | 1,850 | 1,860 | +0.54% | 2,300 | - | +4.03% | - | - |
| 02/08 | 1,860 | 1,870 | 1,840 | 1,850 | +0.54% | 1,900 | - | +4.05% | - | - |
| 02/07 | 1,840 | 1,860 | 1,820 | 1,840 | +1.66% | 1,500 | - | +4.01% | - | - |
| 02/06 | 1,810 | 1,840 | 1,810 | 1,810 | -1.63% | 3,400 | - | +2.84% | - | - |
| 02/03 | 1,860 | 1,860 | 1,840 | 1,840 | 0% | 1,700 | - | +5.02% | - | - |
| 02/02 | 1,860 | 1,870 | 1,840 | 1,840 | -1.08% | 2,000 | - | +5.5% | - | - |
| 02/01 | 1,860 | 1,870 | 1,850 | 1,860 | 0% | 2,300 | - | +7.14% | - | - |
| 01/31 | 1,860 | 1,870 | 1,840 | 1,860 | 0% | 1,900 | - | +7.64% | - | - |
| 01/30 | 1,840 | 1,860 | 1,830 | 1,860 | +1.09% | 2,000 | - | +8.2% | - | - |
| 01/27 | 1,800 | 1,840 | 1,800 | 1,840 | +2.22% | 1,500 | - | +7.48% | - | - |
| 01/26 | 1,810 | 1,820 | 1,800 | 1,800 | -0.55% | 1,100 | - | +5.57% | - | - |
| 01/25 | 1,790 | 1,820 | 1,790 | 1,810 | -0.55% | 700 | - | +6.47% | - | - |
| 01/24 | 1,800 | 1,840 | 1,790 | 1,820 | +1.11% | 2,500 | - | +7.31% | - | - |
| 01/23 | 1,820 | 1,840 | 1,800 | 1,800 | -1.1% | 1,200 | - | +6.38% | - | - |
| 01/20 | 1,820 | 1,830 | 1,800 | 1,820 | +2.25% | 1,800 | - | +7.69% | - | - |
| 01/19 | 1,780 | 1,800 | 1,780 | 1,780 | 0% | 2,400 | - | +5.51% | - | - |
| 01/18 | 1,770 | 1,780 | 1,770 | 1,780 | +2.3% | 1,200 | - | +5.64% | - | - |
| 01/17 | 1,740 | 1,760 | 1,710 | 1,740 | 0% | 1,800 | - | +3.33% | - | - |
| 01/16 | 1,730 | 1,760 | 1,710 | 1,740 | +0.58% | 13,900 | - | +3.39% | - | - |
| 01/13 | 1,750 | 1,750 | 1,730 | 1,730 | 0% | 2,700 | - | +2.85% | - | - |
| 01/12 | 1,720 | 1,730 | 1,710 | 1,730 | +1.76% | 2,700 | - | +2.98% | - | - |
| 01/11 | 1,700 | 1,710 | 1,690 | 1,700 | +1.19% | 1,400 | - | +1.13% | - | - |
| 01/10 | 1,690 | 1,690 | 1,680 | 1,680 | +1.2% | 1,500 | - | -0.18% | - | - |
| 01/06 | 1,640 | 1,660 | 1,640 | 1,660 | +1.22% | 2,700 | - | -1.48% | - | - |
| 01/05 | 1,620 | 1,640 | 1,620 | 1,640 | +1.23% | 3,800 | - | -2.79% | - | - |
| 01/04 | 1,620 | 1,630 | 1,620 | 1,620 | 0% | 2,700 | - | -4.03% | - | - |
| 2011 |
| 12/30 | 1,620 | 1,630 | 1,620 | 1,620 | 0% | 2,100 | - | -4.2% | - | - |
| 12/29 | 1,620 | 1,630 | 1,610 | 1,620 | 0% | 1,800 | - | -4.48% | - | - |
| 12/28 | 1,620 | 1,630 | 1,610 | 1,620 | 0% | 2,800 | - | -4.82% | - | - |
| 12/27 | 1,650 | 1,660 | 1,620 | 1,620 | -1.82% | 2,100 | - | -5.1% | - | - |
| 12/26 | 1,680 | 1,680 | 1,610 | 1,650 | -0.6% | 1,400 | - | -3.51% | - | - |
| 12/22 | 1,640 | 1,660 | 1,630 | 1,660 | +1.22% | 2,600 | - | -3.15% | - | - |
| 12/21 | 1,660 | 1,660 | 1,640 | 1,640 | -1.8% | 2,700 | - | -4.54% | - | - |
| 12/20 | 1,700 | 1,700 | 1,670 | 1,670 | 0% | 1,000 | - | -3.19% | - | - |
| 12/19 | 1,690 | 1,690 | 1,670 | 1,670 | -1.18% | 700 | - | -3.41% | - | - |
| 12/16 | 1,690 | 1,700 | 1,690 | 1,690 | 0% | 800 | - | -2.42% | - | - |
| 12/15 | 1,720 | 1,720 | 1,690 | 1,690 | -2.87% | 14,400 | - | -2.48% | - | - |
| 12/14 | 1,740 | 1,760 | 1,730 | 1,740 | 0% | 12,700 | - | +0.35% | - | - |
| 12/13 | 1,760 | 1,760 | 1,740 | 1,740 | 0% | 6,000 | - | +0.4% | - | - |
| 12/12 | 1,740 | 1,740 | 1,730 | 1,740 | +0.58% | 1,300 | - | +0.4% | - | - |
| 12/09 | 1,750 | 1,750 | 1,720 | 1,730 | -1.14% | 2,100 | - | -0.23% | - | - |
| 12/08 | 1,720 | 1,750 | 1,710 | 1,750 | +1.74% | 8,000 | - | +0.86% | - | - |
| 12/07 | 1,730 | 1,740 | 1,720 | 1,720 | +0.58% | 1,100 | - | -0.92% | - | - |
| 12/06 | 1,700 | 1,720 | 1,700 | 1,710 | +0.59% | 600 | - | -1.61% | - | - |
| 12/05 | 1,720 | 1,720 | 1,690 | 1,700 | -2.3% | 3,400 | - | -2.3% | - | - |
| 12/02 | 1,740 | 1,770 | 1,740 | 1,740 | -0.57% | 1,200 | - | -0.23% | - | - |
| 12/01 | 1,740 | 1,750 | 1,740 | 1,750 | +0.57% | 4,300 | - | +0.17% | - | - |
| 11/30 | 1,700 | 1,750 | 1,700 | 1,740 | +2.35% | 3,100 | 703億6201万 | -0.57% | - | 2.86 |
| 11/29 | 1,670 | 1,740 | 1,670 | 1,700 | +1.8% | 2,000 | - | -3.02% | - | - |
| 11/28 | 1,700 | 1,750 | 1,610 | 1,670 | -1.76% | 6,600 | - | -5.01% | - | - |
| 11/25 | 1,720 | 1,720 | 1,690 | 1,700 | -2.86% | 3,400 | - | -3.74% | - | - |
| 11/24 | 1,750 | 1,750 | 1,720 | 1,750 | -1.13% | 900 | - | -1.24% | - | - |
| 11/22 | 1,720 | 1,770 | 1,720 | 1,770 | +2.31% | 500 | - | -0.34% | - | - |
| 11/21 | 1,710 | 1,740 | 1,710 | 1,730 | +1.17% | 1,000 | - | -2.86% | - | - |
| 11/18 | 1,730 | 1,740 | 1,710 | 1,710 | -1.72% | 1,900 | - | -4.31% | - | - |
| 11/17 | 1,750 | 1,750 | 1,720 | 1,740 | -1.69% | 900 | - | -3.01% | - | - |
| 11/15 | 1,800 | 1,800 | 1,760 | 1,770 | -1.67% | 11,500 | - | -1.61% | - | - |
| 11/14 | 1,800 | 1,820 | 1,780 | 1,800 | +1.12% | 4,000 | - | -0.11% | - | - |
| 11/11 | 1,760 | 1,800 | 1,730 | 1,780 | +2.3% | 2,800 | - | -1.33% | - | - |
| 11/10 | 1,740 | 1,740 | 1,710 | 1,740 | +1.16% | 1,700 | - | -3.65% | - | - |
| 11/09 | 1,730 | 1,730 | 1,710 | 1,720 | +0.58% | 1,300 | - | -4.97% | - | - |
| 11/08 | 1,710 | 1,710 | 1,710 | 1,710 | -0.58% | 1,900 | - | -5.79% | - | - |
| 11/07 | 1,740 | 1,740 | 1,700 | 1,720 | -0.58% | 2,000 | - | -5.49% | - | - |
| 11/04 | 1,750 | 1,750 | 1,730 | 1,730 | -1.7% | 1,400 | - | -5.21% | - | - |
| 11/02 | 1,770 | 1,770 | 1,750 | 1,760 | 0% | 1,400 | - | -3.83% | - | - |
| 11/01 | 1,780 | 1,780 | 1,760 | 1,760 | -1.12% | 800 | - | -3.93% | - | - |
| 10/31 | 1,780 | 1,780 | 1,770 | 1,780 | +0.56% | 1,100 | - | -2.94% | - | - |
| 10/28 | 1,770 | 1,790 | 1,770 | 1,770 | 0% | 1,900 | - | -3.59% | - | - |
| 10/27 | 1,800 | 1,800 | 1,750 | 1,770 | -1.67% | 2,800 | - | -3.96% | - | - |
| 10/26 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | -2.7% | - | - |
| 10/25 | 1,810 | 1,830 | 1,800 | 1,800 | -1.1% | 2,100 | - | -2.96% | - | - |
| 10/24 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 500 | - | -2.15% | - | - |
| 10/21 | 1,830 | 1,860 | 1,820 | 1,820 | -1.09% | 2,000 | - | -2.41% | - | - |
| 10/20 | 1,830 | 1,840 | 1,830 | 1,840 | -0.54% | 500 | - | -1.55% | - | - |
| 10/19 | 1,850 | 1,870 | 1,850 | 1,850 | -0.54% | 2,300 | - | -1.12% | - | - |
| 10/18 | 1,880 | 1,880 | 1,860 | 1,860 | 0% | 900 | - | -0.75% | - | - |
| 10/17 | 1,870 | 1,870 | 1,850 | 1,860 | -1.06% | 11,300 | - | -0.85% | - | - |
| 10/14 | 1,890 | 1,900 | 1,870 | 1,880 | -0.53% | 4,700 | - | +0.11% | - | - |
| 10/13 | 1,870 | 1,890 | 1,870 | 1,890 | +1.07% | 2,700 | - | +0.59% | - | - |
| 10/12 | 1,880 | 1,880 | 1,860 | 1,870 | 0% | 1,500 | - | -0.53% | - | - |
| 10/11 | 1,880 | 1,880 | 1,860 | 1,870 | +0.54% | 2,100 | - | -0.64% | - | - |
| 10/07 | 1,860 | 1,860 | 1,850 | 1,860 | +0.54% | 1,100 | - | -1.33% | - | - |
| 10/06 | 1,860 | 1,860 | 1,840 | 1,850 | +1.65% | 900 | - | -2.17% | - | - |
| 10/05 | 1,850 | 1,880 | 1,820 | 1,820 | -1.62% | 1,900 | - | -3.96% | - | - |
| 10/04 | 1,860 | 1,890 | 1,840 | 1,850 | +0.54% | 2,400 | - | -2.63% | - | - |
| 10/03 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 700 | - | -3.31% | - | - |
