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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2012 |
| 03/30 | 1,490 | 1,490 | 1,475 | 1,475 | +0.34% | 54,400 | - | +2.22% | - | - |
| 03/29 | 1,480 | 1,485 | 1,470 | 1,470 | -1.34% | 58,000 | - | +2.3% | - | - |
| 03/28 | 1,505 | 1,510 | 1,475 | 1,490 | -0.67% | 67,200 | - | +4.05% | - | - |
| 03/27 | 1,485 | 1,500 | 1,480 | 1,500 | +2.74% | 71,000 | - | +5.26% | - | - |
| 03/26 | 1,470 | 1,475 | 1,455 | 1,460 | -0.34% | 92,600 | - | +3.03% | - | - |
| 03/23 | 1,470 | 1,480 | 1,460 | 1,465 | -1.35% | 121,200 | - | +3.83% | - | - |
| 03/22 | 1,475 | 1,495 | 1,470 | 1,485 | +0.68% | 79,800 | - | +5.77% | - | - |
| 03/21 | 1,520 | 1,520 | 1,470 | 1,475 | -2.64% | 132,400 | - | +5.58% | - | - |
| 03/19 | 1,500 | 1,530 | 1,495 | 1,515 | +1.34% | 108,200 | - | +9.07% | - | - |
| 03/16 | 1,510 | 1,520 | 1,495 | 1,495 | -0.99% | 109,400 | - | +8.41% | - | - |
| 03/15 | 1,505 | 1,530 | 1,480 | 1,510 | +1% | 103,400 | - | +10.3% | - | - |
| 03/14 | 1,505 | 1,510 | 1,490 | 1,495 | +1.36% | 122,400 | - | +9.93% | - | - |
| 03/13 | 1,495 | 1,500 | 1,470 | 1,475 | 0% | 139,200 | - | +9.1% | - | - |
| 03/12 | 1,450 | 1,500 | 1,450 | 1,475 | +2.43% | 167,800 | - | +9.75% | - | - |
| 03/09 | 1,445 | 1,470 | 1,425 | 1,440 | +0.35% | 215,000 | - | +7.87% | - | - |
| 03/08 | 1,425 | 1,460 | 1,425 | 1,435 | +2.14% | 333,200 | - | +8.14% | - | - |
| 03/07 | 1,325 | 1,410 | 1,325 | 1,405 | +4.07% | 216,600 | - | +6.36% | - | - |
| 03/06 | 1,370 | 1,370 | 1,345 | 1,350 | -1.1% | 140,400 | - | +2.74% | - | - |
| 03/05 | 1,390 | 1,390 | 1,360 | 1,365 | -0.73% | 108,000 | - | +4.28% | - | - |
| 03/02 | 1,355 | 1,395 | 1,350 | 1,375 | +1.85% | 126,800 | - | +5.53% | - | - |
| 03/01 | 1,380 | 1,400 | 1,335 | 1,350 | -2.53% | 117,600 | - | +4.09% | - | - |
| 02/29 | 1,400 | 1,415 | 1,375 | 1,385 | -0.72% | 127,200 | - | +7.12% | - | - |
| 02/28 | 1,385 | 1,400 | 1,365 | 1,395 | 0% | 82,200 | - | +8.31% | - | - |
| 02/27 | 1,385 | 1,420 | 1,370 | 1,395 | +0.72% | 183,600 | - | +8.9% | - | - |
| 02/24 | 1,345 | 1,385 | 1,335 | 1,385 | +3.75% | 240,600 | - | +8.71% | - | - |
| 02/23 | 1,340 | 1,350 | 1,320 | 1,335 | -0.37% | 105,000 | - | +5.37% | - | - |
| 02/22 | 1,300 | 1,350 | 1,300 | 1,340 | +2.29% | 139,800 | - | +6.26% | - | - |
| 02/21 | 1,320 | 1,320 | 1,305 | 1,310 | +0.38% | 82,800 | - | +4.38% | - | - |
| 02/20 | 1,330 | 1,330 | 1,300 | 1,305 | -0.76% | 144,800 | - | +4.48% | - | - |
| 02/17 | 1,325 | 1,330 | 1,310 | 1,315 | +1.15% | 158,800 | - | +5.79% | - | - |
| 02/16 | 1,310 | 1,320 | 1,290 | 1,300 | -0.38% | 144,400 | - | +5.01% | - | - |
| 02/15 | 1,290 | 1,310 | 1,280 | 1,305 | +1.95% | 182,000 | - | +5.93% | - | - |
| 02/14 | 1,260 | 1,290 | 1,240 | 1,280 | +2.4% | 83,200 | - | +4.4% | - | - |
| 02/13 | 1,245 | 1,270 | 1,245 | 1,250 | 0% | 51,400 | - | +2.46% | - | - |
| 02/10 | 1,290 | 1,290 | 1,240 | 1,250 | -2.72% | 84,200 | - | +2.88% | - | - |
| 02/09 | 1,285 | 1,295 | 1,270 | 1,285 | -0.77% | 63,200 | - | +6.02% | - | - |
| 02/08 | 1,285 | 1,300 | 1,280 | 1,295 | +1.57% | 95,000 | - | +7.2% | - | - |
| 02/07 | 1,255 | 1,275 | 1,255 | 1,275 | +1.59% | 79,800 | - | +6.07% | - | - |
| 02/06 | 1,290 | 1,300 | 1,255 | 1,255 | +0.8% | 136,600 | - | +4.85% | - | - |
| 02/03 | 1,260 | 1,260 | 1,240 | 1,245 | -1.58% | 28,600 | - | +4.45% | - | - |
| 02/02 | 1,255 | 1,270 | 1,250 | 1,265 | +2.02% | 58,600 | - | +6.48% | - | - |
| 02/01 | 1,230 | 1,250 | 1,230 | 1,240 | +1.22% | 45,000 | - | +4.73% | - | - |
| 01/31 | 1,210 | 1,230 | 1,205 | 1,225 | +0.82% | 37,000 | - | +3.55% | - | - |
| 01/30 | 1,215 | 1,225 | 1,210 | 1,215 | -1.22% | 51,800 | - | +2.88% | - | - |
| 01/27 | 1,250 | 1,250 | 1,220 | 1,230 | -1.99% | 46,200 | - | +4.33% | - | - |
| 01/26 | 1,250 | 1,260 | 1,240 | 1,255 | +0.8% | 61,000 | - | +6.54% | - | - |
| 01/25 | 1,240 | 1,250 | 1,225 | 1,245 | +1.22% | 99,200 | - | +5.96% | - | - |
| 01/24 | 1,230 | 1,245 | 1,215 | 1,230 | +1.65% | 71,200 | - | +4.86% | - | - |
| 01/23 | 1,225 | 1,230 | 1,210 | 1,210 | 0% | 62,400 | - | +3.24% | - | - |
| 01/20 | 1,185 | 1,235 | 1,185 | 1,210 | +2.11% | 88,000 | - | +3.24% | - | - |
| 01/19 | 1,195 | 1,205 | 1,180 | 1,185 | -0.42% | 48,800 | - | +1.28% | - | - |
| 01/18 | 1,175 | 1,205 | 1,175 | 1,190 | +1.28% | 73,400 | - | +1.8% | - | - |
| 01/17 | 1,155 | 1,175 | 1,150 | 1,175 | +2.17% | 53,800 | - | +0.69% | - | - |
| 01/16 | 1,165 | 1,165 | 1,145 | 1,150 | -2.54% | 52,400 | - | -1.46% | - | - |
| 01/13 | 1,165 | 1,180 | 1,165 | 1,180 | +1.72% | 48,200 | - | +1.2% | - | - |
| 01/12 | 1,145 | 1,165 | 1,140 | 1,160 | +1.75% | 96,000 | - | -0.43% | - | - |
| 01/11 | 1,135 | 1,155 | 1,135 | 1,140 | +0.44% | 49,400 | - | -2.15% | - | - |
| 01/10 | 1,145 | 1,155 | 1,135 | 1,135 | -0.44% | 51,200 | - | -2.66% | - | - |
| 01/06 | 1,165 | 1,170 | 1,135 | 1,140 | -1.72% | 62,400 | - | -2.4% | - | - |
| 01/05 | 1,180 | 1,195 | 1,160 | 1,160 | -2.11% | 56,600 | - | -0.77% | - | - |
| 01/04 | 1,155 | 1,190 | 1,150 | 1,185 | +3.04% | 83,200 | - | +1.46% | - | - |
| 2011 |
| 12/30 | 1,145 | 1,150 | 1,135 | 1,150 | +0.88% | 23,400 | - | -1.29% | - | - |
| 12/29 | 1,135 | 1,145 | 1,125 | 1,140 | -0.44% | 21,200 | - | -2.06% | - | - |
| 12/28 | 1,135 | 1,145 | 1,130 | 1,145 | +0.44% | 22,800 | - | -1.55% | - | - |
| 12/27 | 1,165 | 1,170 | 1,140 | 1,140 | -2.98% | 44,200 | - | -1.89% | - | - |
| 12/26 | 1,195 | 1,200 | 1,170 | 1,175 | -1.67% | 32,800 | - | +1.12% | - | - |
| 12/22 | 1,170 | 1,210 | 1,170 | 1,195 | +1.27% | 77,200 | - | +2.93% | - | - |
| 12/21 | 1,170 | 1,185 | 1,170 | 1,180 | +1.29% | 31,800 | - | +1.9% | - | - |
| 12/20 | 1,185 | 1,195 | 1,165 | 1,165 | -2.92% | 48,200 | - | +0.6% | - | - |
| 12/19 | 1,200 | 1,200 | 1,185 | 1,200 | 0% | 56,600 | - | +3.45% | - | - |
| 12/16 | 1,200 | 1,210 | 1,185 | 1,200 | +1.69% | 57,800 | - | +3.36% | - | - |
| 12/15 | 1,210 | 1,210 | 1,175 | 1,180 | -3.28% | 71,600 | - | +1.55% | - | - |
| 12/14 | 1,185 | 1,220 | 1,185 | 1,220 | +2.52% | 72,000 | - | +4.72% | - | - |
| 12/13 | 1,155 | 1,195 | 1,150 | 1,190 | +1.28% | 61,000 | - | +2.06% | - | - |
| 12/12 | 1,160 | 1,180 | 1,155 | 1,175 | +2.17% | 74,400 | - | +0.43% | - | - |
| 12/09 | 1,130 | 1,160 | 1,130 | 1,150 | +0.44% | 136,200 | - | -2.04% | - | - |
| 12/08 | 1,155 | 1,170 | 1,140 | 1,145 | -2.14% | 144,200 | - | -2.8% | - | - |
| 12/07 | 1,130 | 1,180 | 1,120 | 1,170 | +4% | 143,600 | - | -1.18% | - | - |
| 12/06 | 1,155 | 1,160 | 1,125 | 1,125 | -3.02% | 79,000 | - | -5.46% | - | - |
| 12/05 | 1,165 | 1,165 | 1,145 | 1,160 | -0.43% | 51,800 | - | -3.25% | - | - |
| 12/02 | 1,165 | 1,170 | 1,160 | 1,165 | -0.43% | 20,600 | - | -3.56% | - | - |
| 12/01 | 1,180 | 1,190 | 1,170 | 1,170 | 0% | 53,800 | - | -3.54% | - | - |
| 11/30 | 1,160 | 1,170 | 1,150 | 1,170 | +0.86% | 30,000 | - | -3.86% | - | - |
| 11/29 | 1,155 | 1,160 | 1,150 | 1,160 | +1.75% | 30,200 | - | -5.23% | - | - |
| 11/28 | 1,135 | 1,155 | 1,130 | 1,140 | +1.79% | 42,600 | - | -7.32% | - | - |
| 11/25 | 1,120 | 1,135 | 1,115 | 1,120 | 0% | 76,400 | - | -9.46% | - | - |
| 11/24 | 1,110 | 1,125 | 1,110 | 1,120 | -0.44% | 43,400 | - | -10.04% | - | - |
| 11/22 | 1,120 | 1,150 | 1,110 | 1,125 | +0.45% | 59,800 | - | -10.22% | - | - |
| 11/21 | 1,135 | 1,140 | 1,120 | 1,120 | -1.32% | 40,000 | - | -11.25% | - | - |
| 11/18 | 1,120 | 1,140 | 1,115 | 1,135 | 0% | 54,600 | - | -10.63% | - | - |
| 11/17 | 1,130 | 1,145 | 1,120 | 1,135 | 0% | 100,800 | - | -10.91% | - | - |
| 11/16 | 1,170 | 1,170 | 1,125 | 1,135 | -3.4% | 141,000 | - | -11.33% | - | - |
| 11/15 | 1,220 | 1,230 | 1,170 | 1,175 | -4.08% | 94,000 | - | -8.63% | - | - |
| 11/14 | 1,235 | 1,250 | 1,220 | 1,225 | +0.82% | 53,800 | - | -4.89% | - | - |
| 11/11 | 1,230 | 1,240 | 1,210 | 1,215 | -1.22% | 59,000 | - | -5.74% | - | - |
| 11/10 | 1,225 | 1,230 | 1,210 | 1,230 | -2.38% | 61,800 | - | -4.5% | - | - |
| 11/09 | 1,245 | 1,270 | 1,240 | 1,260 | +2.44% | 67,600 | - | -2.17% | - | - |
| 11/08 | 1,300 | 1,315 | 1,215 | 1,230 | -5.02% | 108,600 | - | -4.43% | - | - |
| 11/07 | 1,275 | 1,305 | 1,265 | 1,295 | +2.37% | 71,400 | - | +0.47% | - | - |
| 11/04 | 1,275 | 1,280 | 1,250 | 1,265 | +1.2% | 78,200 | - | -1.71% | - | - |
