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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 1,570 | 1,580 | 1,540 | 1,540 | -3.14% | 6,600 | - | -5.17% | - | - |
| 03/29 | 1,580 | 1,590 | 1,570 | 1,590 | 0% | 7,100 | - | -2.33% | - | - |
| 03/28 | 1,600 | 1,600 | 1,570 | 1,590 | -2.45% | 7,900 | - | -2.33% | - | - |
| 03/27 | 1,610 | 1,640 | 1,580 | 1,630 | +1.88% | 26,400 | - | +0.12% | - | - |
| 03/26 | 1,600 | 1,620 | 1,600 | 1,600 | 0% | 7,200 | - | -1.6% | - | - |
| 03/23 | 1,590 | 1,620 | 1,590 | 1,600 | +0.63% | 7,800 | - | -1.48% | - | - |
| 03/22 | 1,590 | 1,610 | 1,580 | 1,590 | -3.05% | 30,800 | - | -2.03% | - | - |
| 03/21 | 1,650 | 1,660 | 1,630 | 1,640 | -0.61% | 18,400 | - | +1.05% | - | - |
| 03/19 | 1,650 | 1,670 | 1,640 | 1,650 | 0% | 24,200 | - | +1.98% | - | - |
| 03/16 | 1,660 | 1,660 | 1,650 | 1,650 | -0.6% | 17,400 | - | +2.29% | - | - |
| 03/15 | 1,650 | 1,660 | 1,630 | 1,660 | 0% | 19,600 | - | +3.3% | - | - |
| 03/14 | 1,650 | 1,660 | 1,640 | 1,660 | +0.61% | 15,500 | - | +3.69% | - | - |
| 03/13 | 1,630 | 1,660 | 1,630 | 1,650 | +1.23% | 12,100 | - | +3.38% | - | - |
| 03/12 | 1,640 | 1,650 | 1,630 | 1,630 | -0.61% | 6,300 | - | +2.58% | - | - |
| 03/09 | 1,650 | 1,650 | 1,630 | 1,640 | +1.86% | 11,200 | - | +3.54% | - | - |
| 03/08 | 1,590 | 1,630 | 1,590 | 1,610 | +0.63% | 15,000 | - | +2.09% | - | - |
| 03/07 | 1,580 | 1,600 | 1,580 | 1,600 | 0% | 5,600 | - | +1.72% | - | - |
| 03/06 | 1,610 | 1,640 | 1,600 | 1,600 | -1.23% | 7,300 | - | +2.04% | - | - |
| 03/05 | 1,620 | 1,630 | 1,610 | 1,620 | 0% | 6,100 | - | +3.58% | - | - |
| 03/02 | 1,640 | 1,650 | 1,620 | 1,620 | -1.22% | 7,800 | - | +3.98% | - | - |
| 03/01 | 1,610 | 1,640 | 1,610 | 1,640 | +1.86% | 8,700 | - | +5.6% | - | - |
| 02/29 | 1,660 | 1,670 | 1,610 | 1,610 | -2.42% | 10,900 | - | +4.07% | - | - |
| 02/28 | 1,650 | 1,660 | 1,630 | 1,650 | -1.2% | 10,500 | - | +6.93% | - | - |
| 02/27 | 1,650 | 1,670 | 1,640 | 1,670 | 0% | 12,300 | - | +8.72% | - | - |
| 02/24 | 1,630 | 1,670 | 1,630 | 1,670 | +2.45% | 14,600 | - | +9.29% | - | - |
| 02/23 | 1,580 | 1,670 | 1,580 | 1,630 | +3.16% | 29,200 | - | +7.24% | - | - |
| 02/22 | 1,600 | 1,610 | 1,580 | 1,580 | -0.63% | 11,000 | - | +4.36% | - | - |
| 02/21 | 1,580 | 1,600 | 1,580 | 1,590 | +0.63% | 3,700 | - | +5.3% | - | - |
| 02/20 | 1,590 | 1,600 | 1,570 | 1,580 | +0.64% | 10,300 | - | +4.91% | - | - |
| 02/17 | 1,570 | 1,600 | 1,560 | 1,570 | +0.64% | 29,500 | - | +4.6% | - | - |
| 02/16 | 1,590 | 1,590 | 1,540 | 1,560 | -1.89% | 28,400 | - | +4.28% | - | - |
| 02/15 | 1,530 | 1,600 | 1,530 | 1,590 | +3.92% | 32,600 | - | +6.64% | - | - |
| 02/14 | 1,500 | 1,530 | 1,500 | 1,530 | +1.32% | 9,000 | - | +3.03% | - | - |
| 02/13 | 1,500 | 1,510 | 1,490 | 1,510 | 0% | 6,600 | - | +1.96% | - | - |
| 02/10 | 1,510 | 1,510 | 1,500 | 1,510 | 0% | 6,300 | - | +2.17% | - | - |
| 02/09 | 1,500 | 1,510 | 1,490 | 1,510 | -0.66% | 12,700 | - | +2.44% | - | - |
| 02/08 | 1,490 | 1,520 | 1,490 | 1,520 | +2.01% | 15,800 | - | +3.19% | - | - |
| 02/07 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 6,300 | - | +1.5% | - | - |
| 02/06 | 1,480 | 1,490 | 1,470 | 1,490 | +1.36% | 5,800 | - | +1.71% | - | - |
| 02/03 | 1,500 | 1,500 | 1,470 | 1,470 | -2.65% | 13,100 | - | +0.55% | - | - |
| 02/02 | 1,500 | 1,520 | 1,500 | 1,510 | +1.34% | 9,300 | - | +3.42% | - | - |
| 02/01 | 1,500 | 1,510 | 1,490 | 1,490 | 0% | 5,000 | - | +2.34% | - | - |
| 01/31 | 1,490 | 1,500 | 1,480 | 1,490 | +1.36% | 4,500 | - | +2.41% | - | - |
| 01/30 | 1,500 | 1,500 | 1,470 | 1,470 | -1.34% | 4,900 | - | +1.1% | - | - |
| 01/27 | 1,480 | 1,490 | 1,480 | 1,490 | -0.67% | 2,300 | - | +2.62% | - | - |
| 01/26 | 1,500 | 1,500 | 1,480 | 1,500 | 0% | 6,400 | - | +3.38% | - | - |
| 01/25 | 1,470 | 1,500 | 1,470 | 1,500 | +1.35% | 5,200 | - | +3.59% | - | - |
| 01/24 | 1,480 | 1,490 | 1,470 | 1,480 | +0.68% | 6,200 | - | +2.21% | - | - |
| 01/23 | 1,480 | 1,480 | 1,460 | 1,470 | -0.68% | 4,000 | - | +1.52% | - | - |
| 01/20 | 1,470 | 1,490 | 1,470 | 1,480 | +0.68% | 15,700 | - | +2.14% | - | - |
| 01/19 | 1,470 | 1,480 | 1,450 | 1,470 | 0% | 6,800 | - | +1.52% | - | - |
| 01/18 | 1,490 | 1,490 | 1,460 | 1,470 | -1.34% | 18,100 | - | +1.52% | - | - |
| 01/17 | 1,460 | 1,490 | 1,460 | 1,490 | +2.05% | 15,700 | - | +2.97% | - | - |
| 01/16 | 1,440 | 1,460 | 1,440 | 1,460 | +1.39% | 15,400 | - | +0.97% | - | - |
| 01/13 | 1,450 | 1,450 | 1,430 | 1,440 | 0% | 10,000 | - | -0.41% | - | - |
| 01/12 | 1,440 | 1,450 | 1,430 | 1,440 | -0.69% | 9,300 | - | -0.41% | - | - |
| 01/11 | 1,440 | 1,450 | 1,440 | 1,450 | +1.4% | 2,300 | - | +0.28% | - | - |
| 01/10 | 1,430 | 1,450 | 1,430 | 1,430 | +0.7% | 6,100 | - | -1.11% | - | - |
| 01/06 | 1,430 | 1,440 | 1,400 | 1,420 | -0.7% | 12,900 | - | -1.8% | - | - |
| 01/05 | 1,470 | 1,470 | 1,430 | 1,430 | -3.38% | 8,600 | - | -1.17% | - | - |
| 01/04 | 1,430 | 1,480 | 1,430 | 1,480 | +5.71% | 10,500 | - | +2.21% | - | - |
| 2011 |
| 12/30 | 1,410 | 1,410 | 1,400 | 1,400 | 0% | 2,600 | - | -3.18% | - | - |
| 12/29 | 1,410 | 1,410 | 1,390 | 1,400 | -0.71% | 3,800 | - | -3.18% | - | - |
| 12/28 | 1,420 | 1,420 | 1,380 | 1,410 | -0.7% | 5,300 | - | -2.62% | - | - |
| 12/27 | 1,410 | 1,420 | 1,400 | 1,420 | -0.7% | 3,700 | - | -2% | - | - |
| 12/26 | 1,440 | 1,440 | 1,420 | 1,430 | -1.38% | 5,900 | - | -1.31% | - | - |
| 12/22 | 1,460 | 1,460 | 1,440 | 1,450 | -0.68% | 3,700 | - | +0.14% | - | - |
| 12/21 | 1,450 | 1,460 | 1,440 | 1,460 | +1.39% | 7,500 | - | +0.9% | - | - |
| 12/20 | 1,450 | 1,450 | 1,430 | 1,440 | -0.69% | 7,600 | - | -0.41% | - | - |
| 12/19 | 1,440 | 1,480 | 1,440 | 1,450 | +0.69% | 23,400 | - | +0.28% | - | - |
| 12/16 | 1,490 | 1,490 | 1,430 | 1,440 | -2.7% | 35,000 | - | -0.28% | - | - |
| 12/15 | 1,490 | 1,500 | 1,470 | 1,480 | -1.33% | 31,400 | - | +2.71% | - | - |
| 12/14 | 1,480 | 1,500 | 1,480 | 1,500 | +1.35% | 15,200 | - | +4.31% | - | - |
| 12/13 | 1,450 | 1,480 | 1,450 | 1,480 | +1.37% | 13,500 | - | +3.35% | - | - |
| 12/12 | 1,460 | 1,470 | 1,460 | 1,460 | 0% | 6,200 | - | +2.24% | - | - |
| 12/09 | 1,460 | 1,460 | 1,450 | 1,460 | 0% | 11,800 | - | +2.38% | - | - |
| 12/08 | 1,460 | 1,470 | 1,450 | 1,460 | 0% | 14,000 | - | +2.74% | - | - |
| 12/07 | 1,450 | 1,460 | 1,440 | 1,460 | +0.69% | 7,900 | - | +2.96% | - | - |
| 12/06 | 1,430 | 1,460 | 1,430 | 1,450 | 0% | 10,200 | - | +2.55% | - | - |
| 12/05 | 1,450 | 1,460 | 1,440 | 1,450 | 0% | 4,900 | - | +2.76% | - | - |
| 12/02 | 1,430 | 1,450 | 1,430 | 1,450 | +1.4% | 15,500 | - | +2.91% | - | - |
| 12/01 | 1,450 | 1,450 | 1,430 | 1,430 | -0.69% | 9,100 | - | +1.78% | - | - |
| 11/30 | 1,450 | 1,470 | 1,430 | 1,440 | -0.69% | 34,100 | - | +2.64% | - | - |
| 11/29 | 1,450 | 1,450 | 1,430 | 1,450 | 0% | 19,900 | - | +3.5% | - | - |
| 11/28 | 1,440 | 1,460 | 1,430 | 1,450 | +0.69% | 11,800 | - | +3.79% | - | - |
| 11/25 | 1,400 | 1,450 | 1,400 | 1,440 | +2.86% | 16,700 | - | +3.3% | - | - |
| 11/24 | 1,410 | 1,430 | 1,400 | 1,400 | -2.78% | 10,200 | - | +0.5% | - | - |
| 11/22 | 1,420 | 1,440 | 1,420 | 1,440 | +0.7% | 5,400 | - | +3.3% | - | - |
| 11/21 | 1,420 | 1,430 | 1,420 | 1,430 | +0.7% | 2,400 | - | +2.66% | - | - |
| 11/18 | 1,420 | 1,440 | 1,400 | 1,420 | 0% | 19,900 | - | +2.16% | - | - |
| 11/17 | 1,420 | 1,420 | 1,400 | 1,420 | 0% | 27,100 | - | +2.31% | - | - |
| 11/16 | 1,430 | 1,430 | 1,410 | 1,420 | -0.7% | 14,500 | - | +2.45% | - | - |
| 11/15 | 1,440 | 1,440 | 1,420 | 1,430 | -0.69% | 22,600 | - | +3.25% | - | - |
| 11/14 | 1,400 | 1,440 | 1,390 | 1,440 | +3.6% | 18,900 | - | +4.12% | - | - |
| 11/11 | 1,380 | 1,390 | 1,370 | 1,390 | +0.72% | 11,400 | - | +0.58% | - | - |
| 11/10 | 1,360 | 1,380 | 1,350 | 1,380 | -0.72% | 10,200 | - | -0.14% | - | - |
| 11/09 | 1,380 | 1,390 | 1,360 | 1,390 | +2.21% | 7,900 | - | +0.43% | - | - |
| 11/08 | 1,370 | 1,390 | 1,360 | 1,360 | -2.16% | 10,900 | - | -1.88% | - | - |
| 11/07 | 1,390 | 1,390 | 1,370 | 1,390 | 0% | 5,500 | - | 0% | - | - |
| 11/04 | 1,370 | 1,390 | 1,350 | 1,390 | +2.96% | 16,600 | - | -0.43% | - | - |
