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 | 1,367 | 1,378 | 1,366 | 1,370 | +0.55% | 28,400 | - | +3.01% | - | - |
| 03/29 | 1,368 | 1,375 | 1,363 | 1,363 | -0.84% | 30,800 | - | +2.6% | - | - |
| 03/28 | 1,356 | 1,374 | 1,356 | 1,374 | -0.25% | 35,800 | - | +3.62% | - | - |
| 03/27 | 1,365 | 1,378 | 1,362 | 1,378 | +1.18% | 35,800 | - | +4.12% | - | - |
| 03/26 | 1,356 | 1,370 | 1,356 | 1,362 | +0.41% | 25,200 | - | +3.22% | - | - |
| 03/23 | 1,338 | 1,362 | 1,338 | 1,356 | -0.51% | 39,000 | - | +3.04% | - | - |
| 03/22 | 1,360 | 1,374 | 1,358 | 1,363 | +0.96% | 49,000 | - | +3.73% | - | - |
| 03/21 | 1,356 | 1,362 | 1,338 | 1,350 | +1.47% | 53,000 | - | +3.05% | - | - |
| 03/19 | 1,357 | 1,360 | 1,326 | 1,331 | -1.92% | 47,400 | - | +1.72% | - | - |
| 03/16 | 1,323 | 1,358 | 1,318 | 1,357 | +3.31% | 65,800 | - | +3.87% | - | - |
| 03/15 | 1,310 | 1,327 | 1,305 | 1,313 | +0.81% | 47,200 | - | +0.77% | - | - |
| 03/14 | 1,305 | 1,318 | 1,303 | 1,303 | -0.08% | 27,200 | - | +0.12% | - | - |
| 03/13 | 1,311 | 1,316 | 1,304 | 1,304 | -0.57% | 29,600 | - | +0.19% | - | - |
| 03/12 | 1,323 | 1,327 | 1,309 | 1,311 | -0.79% | 30,200 | - | +0.85% | - | - |
| 03/09 | 1,320 | 1,327 | 1,318 | 1,322 | +0.11% | 47,600 | - | +1.73% | - | - |
| 03/08 | 1,312 | 1,326 | 1,312 | 1,320 | -0.38% | 27,600 | - | +1.77% | - | - |
| 03/07 | 1,302 | 1,325 | 1,298 | 1,325 | +1.57% | 22,200 | - | +2.24% | - | - |
| 03/06 | 1,312 | 1,316 | 1,301 | 1,305 | -0.61% | 31,200 | - | +0.81% | - | - |
| 03/05 | 1,307 | 1,324 | 1,307 | 1,313 | -0.04% | 21,000 | - | +1.51% | - | - |
| 03/02 | 1,316 | 1,318 | 1,305 | 1,313 | +0.5% | 17,200 | - | +1.7% | - | - |
| 03/01 | 1,305 | 1,307 | 1,299 | 1,307 | +0.15% | 27,000 | - | +1.28% | - | - |
| 02/29 | 1,305 | 1,319 | 1,302 | 1,305 | +0.23% | 20,000 | - | +1.2% | - | - |
| 02/28 | 1,317 | 1,317 | 1,296 | 1,302 | +0.12% | 31,600 | - | +1.05% | - | - |
| 02/27 | 1,335 | 1,335 | 1,295 | 1,300 | -0.8% | 34,800 | - | +1.01% | - | - |
| 02/24 | 1,335 | 1,335 | 1,306 | 1,311 | -1.54% | 46,400 | - | +1.98% | - | - |
| 02/23 | 1,315 | 1,334 | 1,311 | 1,331 | +2.54% | 37,800 | - | +3.66% | - | - |
| 02/22 | 1,300 | 1,317 | 1,296 | 1,298 | +0.23% | 53,600 | - | +1.25% | - | - |
| 02/21 | 1,297 | 1,299 | 1,291 | 1,295 | +0.35% | 17,000 | - | +1.09% | - | - |
| 02/20 | 1,295 | 1,298 | 1,287 | 1,291 | -0.04% | 45,200 | - | +0.66% | - | - |
| 02/17 | 1,291 | 1,293 | 1,285 | 1,291 | +0.62% | 16,600 | - | +0.62% | - | - |
| 02/16 | 1,285 | 1,285 | 1,278 | 1,283 | -0.31% | 25,800 | - | 0% | - | - |
| 02/15 | 1,282 | 1,291 | 1,282 | 1,287 | +0.39% | 15,000 | - | +0.23% | - | - |
| 02/14 | 1,278 | 1,284 | 1,277 | 1,282 | +0.31% | 12,000 | - | -0.16% | - | - |
| 02/13 | 1,272 | 1,288 | 1,272 | 1,278 | -0.12% | 15,200 | - | -0.54% | - | - |
| 02/10 | 1,284 | 1,284 | 1,277 | 1,280 | -0.35% | 14,200 | - | -0.51% | - | - |
| 02/09 | 1,285 | 1,292 | 1,280 | 1,284 | -0.66% | 19,600 | - | -0.16% | - | - |
| 02/08 | 1,291 | 1,293 | 1,285 | 1,293 | +0.31% | 22,600 | - | +0.43% | - | - |
| 02/07 | 1,275 | 1,290 | 1,275 | 1,289 | +0.94% | 26,200 | - | +0.04% | - | - |
| 02/06 | 1,277 | 1,280 | 1,275 | 1,277 | -0.04% | 21,000 | - | -0.89% | - | - |
| 02/03 | 1,277 | 1,281 | 1,275 | 1,277 | -0.31% | 16,000 | - | -0.93% | - | - |
| 02/02 | 1,280 | 1,292 | 1,275 | 1,281 | -0.19% | 17,600 | - | -0.7% | - | - |
| 02/01 | 1,281 | 1,292 | 1,280 | 1,284 | +0.43% | 20,400 | - | -0.5% | - | - |
| 01/31 | 1,270 | 1,281 | 1,270 | 1,278 | +0.67% | 9,400 | - | -1.01% | - | - |
| 01/30 | 1,277 | 1,282 | 1,270 | 1,270 | -0.63% | 20,400 | - | -1.74% | - | - |
| 01/27 | 1,277 | 1,282 | 1,276 | 1,278 | -0.58% | 29,800 | - | -1.12% | - | - |
| 01/26 | 1,285 | 1,289 | 1,281 | 1,285 | +0.08% | 20,800 | - | -0.62% | - | - |
| 01/25 | 1,279 | 1,287 | 1,278 | 1,284 | +1.54% | 27,000 | - | -0.7% | - | - |
| 01/24 | 1,266 | 1,274 | 1,262 | 1,265 | -0.08% | 22,800 | - | -2.28% | - | - |
| 01/23 | 1,269 | 1,277 | 1,261 | 1,266 | -0.2% | 39,600 | - | -2.28% | - | - |
| 01/20 | 1,280 | 1,285 | 1,261 | 1,268 | -0.86% | 50,000 | - | -2.24% | - | - |
| 01/19 | 1,281 | 1,291 | 1,275 | 1,279 | -0.04% | 30,000 | - | -1.46% | - | - |
| 01/18 | 1,320 | 1,320 | 1,276 | 1,280 | -2.99% | 32,200 | - | -1.5% | - | - |
| 01/17 | 1,310 | 1,319 | 1,300 | 1,319 | +0.61% | 12,000 | - | +1.54% | - | - |
| 01/16 | 1,295 | 1,311 | 1,294 | 1,311 | +0.61% | 7,600 | - | +1% | - | - |
| 01/13 | 1,295 | 1,308 | 1,295 | 1,303 | +0.62% | 9,600 | - | +0.39% | - | - |
| 01/12 | 1,301 | 1,302 | 1,295 | 1,295 | -0.42% | 18,200 | - | -0.31% | - | - |
| 01/11 | 1,296 | 1,304 | 1,296 | 1,301 | +0.23% | 5,400 | - | +0.12% | - | - |
| 01/10 | 1,295 | 1,304 | 1,291 | 1,298 | -0.38% | 7,800 | - | -0.19% | - | - |
| 01/06 | 1,299 | 1,310 | 1,295 | 1,303 | +0.31% | 7,000 | - | +0.19% | - | - |
| 01/05 | 1,310 | 1,312 | 1,299 | 1,299 | -0.84% | 7,200 | - | -0.19% | - | - |
| 01/04 | 1,305 | 1,310 | 1,303 | 1,310 | +0.5% | 9,000 | - | +0.73% | - | - |
| 2011 |
| 12/30 | 1,301 | 1,304 | 1,297 | 1,303 | +0.19% | 6,000 | - | +0.31% | - | - |
| 12/29 | 1,286 | 1,301 | 1,285 | 1,301 | +0.7% | 4,400 | - | +0.19% | - | - |
| 12/28 | 1,299 | 1,301 | 1,291 | 1,292 | -0.35% | 3,200 | - | -0.65% | - | - |
| 12/27 | 1,295 | 1,298 | 1,294 | 1,296 | -0.12% | 2,200 | - | -0.46% | - | - |
| 12/26 | 1,290 | 1,306 | 1,290 | 1,298 | +0.08% | 5,800 | - | -0.5% | - | - |
| 12/22 | 1,284 | 1,307 | 1,284 | 1,297 | +0.15% | 15,800 | - | -0.65% | - | - |
| 12/21 | 1,283 | 1,295 | 1,283 | 1,295 | +0.66% | 5,200 | - | -0.8% | - | - |
| 12/20 | 1,291 | 1,291 | 1,281 | 1,286 | -0.81% | 19,800 | - | -1.53% | - | - |
| 12/19 | 1,292 | 1,297 | 1,285 | 1,297 | +0.35% | 13,400 | - | -0.73% | - | - |
| 12/16 | 1,291 | 1,294 | 1,290 | 1,292 | +0.08% | 11,400 | - | -1.15% | - | - |
| 12/15 | 1,305 | 1,305 | 1,290 | 1,291 | -0.69% | 17,400 | - | -1.22% | - | - |
| 12/14 | 1,303 | 1,308 | 1,296 | 1,300 | -0.69% | 19,400 | - | -0.69% | - | - |
| 12/13 | 1,296 | 1,315 | 1,292 | 1,309 | +0.31% | 19,800 | - | 0% | - | - |
| 12/12 | 1,342 | 1,342 | 1,301 | 1,305 | +1.01% | 28,400 | - | -0.38% | - | - |
| 12/09 | 1,281 | 1,295 | 1,281 | 1,292 | -0.08% | 28,200 | - | -1.52% | - | - |
| 12/08 | 1,291 | 1,305 | 1,286 | 1,293 | +0.12% | 29,600 | - | -1.6% | - | - |
| 12/07 | 1,301 | 1,302 | 1,291 | 1,292 | -1.22% | 32,000 | - | -1.86% | - | - |
| 12/06 | 1,318 | 1,318 | 1,308 | 1,308 | -0.8% | 13,000 | - | -0.65% | - | - |
| 12/05 | 1,311 | 1,324 | 1,311 | 1,318 | +0.69% | 29,800 | - | +0.3% | - | - |
| 12/02 | 1,323 | 1,323 | 1,303 | 1,309 | -0.46% | 23,200 | - | -0.3% | - | - |
| 12/01 | 1,325 | 1,325 | 1,311 | 1,315 | +0.34% | 21,200 | - | +0.31% | - | - |
| 11/30 | 1,301 | 1,316 | 1,301 | 1,311 | -0.49% | 16,000 | - | +0.04% | - | - |
| 11/29 | 1,289 | 1,317 | 1,280 | 1,317 | +3.21% | 18,800 | - | +0.61% | - | - |
| 11/28 | 1,277 | 1,284 | 1,267 | 1,276 | -0.12% | 17,600 | - | -2.45% | - | - |
| 11/25 | 1,288 | 1,299 | 1,278 | 1,278 | -1.47% | 23,600 | - | -2.41% | - | - |
| 11/24 | 1,316 | 1,319 | 1,293 | 1,297 | -3.07% | 19,400 | - | -1.03% | - | - |
| 11/22 | 1,317 | 1,341 | 1,317 | 1,338 | -0.34% | 8,800 | - | +2.18% | - | - |
| 11/21 | 1,356 | 1,357 | 1,333 | 1,342 | -0.22% | 22,800 | - | +2.6% | - | - |
| 11/18 | 1,324 | 1,349 | 1,315 | 1,345 | +1.2% | 43,000 | - | +2.99% | - | - |
| 11/17 | 1,304 | 1,335 | 1,296 | 1,329 | +1.96% | 18,600 | - | +1.76% | - | - |
| 11/16 | 1,301 | 1,304 | 1,293 | 1,304 | +0.23% | 6,200 | - | -0.19% | - | - |
| 11/15 | 1,299 | 1,304 | 1,296 | 1,301 | +0.15% | 10,600 | - | -0.65% | - | - |
| 11/14 | 1,312 | 1,315 | 1,299 | 1,299 | -0.99% | 9,200 | - | -1.18% | - | - |
| 11/11 | 1,288 | 1,312 | 1,288 | 1,312 | +0.31% | 12,000 | - | -0.57% | - | - |
| 11/10 | 1,304 | 1,308 | 1,295 | 1,308 | -1.54% | 17,000 | - | -1.17% | - | - |
| 11/09 | 1,325 | 1,328 | 1,312 | 1,328 | +1.53% | 12,000 | - | +0.08% | - | - |
| 11/08 | 1,317 | 1,324 | 1,290 | 1,308 | -1.99% | 18,000 | - | -1.73% | - | - |
| 11/07 | 1,333 | 1,344 | 1,317 | 1,335 | -0.63% | 11,000 | - | -0.26% | - | - |
| 11/04 | 1,374 | 1,375 | 1,327 | 1,343 | -0.96% | 25,000 | - | +0.07% | - | - |
