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 |
|---|
| 2013 | 10/1, 株式分割 1→100 |
| 2012 |
| 03/30 | 1,139 | 1,151 | 1,121 | 1,143 | +0.62% | 6,922,400 | - | +3.81% | - | - |
| 03/29 | 1,144 | 1,157 | 1,126 | 1,136 | -1.05% | 3,226,700 | - | +3.56% | - | - |
| 03/28 | 1,160 | 1,165 | 1,141 | 1,148 | -2.38% | 4,812,400 | - | +5.03% | - | - |
| 03/27 | 1,150 | 1,179 | 1,142 | 1,176 | +4.81% | 5,789,600 | - | +8.19% | - | - |
| 03/26 | 1,125 | 1,149 | 1,116 | 1,122 | -0.27% | 4,468,100 | - | +3.89% | - | - |
| 03/23 | 1,126 | 1,142 | 1,123 | 1,125 | -3.93% | 7,280,000 | - | +4.75% | - | - |
| 03/22 | 1,166 | 1,187 | 1,146 | 1,171 | +0.43% | 5,134,400 | - | +9.75% | - | - |
| 03/21 | 1,201 | 1,205 | 1,164 | 1,166 | -3.8% | 8,212,900 | - | +10.21% | - | - |
| 03/19 | 1,203 | 1,219 | 1,186 | 1,212 | +0.83% | 5,804,400 | - | +15.54% | - | - |
| 03/16 | 1,165 | 1,204 | 1,164 | 1,202 | +3.18% | 9,306,800 | - | +16.02% | - | - |
| 03/15 | 1,120 | 1,184 | 1,118 | 1,165 | +5.53% | 12,855,700 | - | +13.77% | - | - |
| 03/14 | 1,099 | 1,112 | 1,095 | 1,104 | +3.95% | 6,011,500 | - | +8.88% | - | - |
| 03/13 | 1,058 | 1,087 | 1,056 | 1,062 | 0% | 5,616,500 | - | +5.57% | - | - |
| 03/12 | 1,093 | 1,094 | 1,061 | 1,062 | -1.21% | 5,085,300 | - | +6.31% | - | - |
| 03/09 | 1,054 | 1,087 | 1,044 | 1,075 | +4.17% | 7,954,800 | - | +8.48% | - | - |
| 03/08 | 1,010 | 1,041 | 1,005 | 1,032 | +3.72% | 4,739,900 | - | +4.98% | - | - |
| 03/07 | 991 | 1,008 | 987 | 995 | -3.02% | 6,778,000 | - | +1.95% | - | - |
| 03/06 | 1,041 | 1,049 | 1,021 | 1,026 | -1.82% | 4,108,900 | - | +5.88% | - | - |
| 03/05 | 1,059 | 1,070 | 1,041 | 1,045 | -2.06% | 4,161,100 | - | +8.85% | - | - |
| 03/02 | 1,069 | 1,072 | 1,053 | 1,067 | +1.91% | 4,026,200 | - | +12.32% | - | - |
| 03/01 | 1,078 | 1,096 | 1,043 | 1,047 | -1.97% | 5,766,300 | - | +11.38% | - | - |
| 02/29 | 1,082 | 1,100 | 1,063 | 1,068 | -0.09% | 6,447,500 | - | +14.72% | - | - |
| 02/28 | 1,044 | 1,074 | 1,041 | 1,069 | +0.75% | 5,557,000 | - | +15.94% | - | - |
| 02/27 | 1,082 | 1,089 | 1,057 | 1,061 | +0.57% | 6,136,800 | - | +16.34% | - | - |
| 02/24 | 1,038 | 1,063 | 1,036 | 1,055 | +1.15% | 5,778,300 | - | +16.83% | - | - |
| 02/23 | 1,028 | 1,049 | 1,013 | 1,043 | +1.96% | 6,651,300 | - | +16.8% | - | - |
| 02/22 | 1,009 | 1,024 | 996 | 1,023 | +2.3% | 6,899,200 | - | +15.99% | - | - |
| 02/21 | 1,010 | 1,047 | 999 | 1,000 | -1.28% | 9,294,700 | - | +14.81% | - | - |
| 02/20 | 979 | 1,018 | 978 | 1,013 | +5.63% | 6,705,200 | - | +17.65% | - | - |
| 02/17 | 965 | 969 | 950 | 959 | +1.48% | 5,251,800 | - | +12.82% | - | - |
| 02/16 | 953 | 970 | 940 | 945 | -1.56% | 5,784,500 | - | +12.23% | - | - |
| 02/15 | 939 | 970 | 935 | 960 | +3.78% | 6,891,600 | - | +15.11% | - | - |
| 02/14 | 905 | 932 | 902 | 925 | +2.32% | 4,549,500 | - | +11.99% | - | - |
| 02/13 | 893 | 908 | 891 | 904 | +0.56% | 3,230,600 | - | +10.38% | - | - |
| 02/10 | 919 | 920 | 894 | 899 | -2.07% | 4,381,000 | - | +10.58% | - | - |
| 02/09 | 899 | 919 | 893 | 918 | +2.23% | 5,515,400 | - | +13.75% | - | - |
| 02/08 | 890 | 898 | 877 | 898 | +1.47% | 4,973,000 | - | +11.97% | - | - |
| 02/07 | 880 | 892 | 876 | 885 | +1.14% | 5,008,200 | - | +11.18% | - | - |
| 02/06 | 879 | 890 | 871 | 875 | +1.63% | 4,854,500 | - | +10.62% | - | - |
| 02/03 | 844 | 863 | 840 | 861 | +1.41% | 6,150,500 | - | +9.54% | - | - |
| 02/02 | 839 | 857 | 838 | 849 | +2.91% | 4,990,200 | - | +8.57% | - | - |
| 02/01 | 800 | 827 | 799 | 825 | +3.13% | 6,633,700 | - | +5.91% | - | - |
| 01/31 | 801 | 815 | 798 | 800 | -1.36% | 4,881,400 | - | +2.96% | - | - |
| 01/30 | 808 | 831 | 807 | 811 | +0.62% | 3,983,100 | - | +4.51% | - | - |
| 01/27 | 822 | 824 | 805 | 806 | -1.83% | 4,339,500 | - | +4.13% | - | - |
| 01/26 | 837 | 843 | 818 | 821 | -1.56% | 3,821,000 | - | +6.21% | - | - |
| 01/25 | 825 | 837 | 813 | 834 | +1.46% | 3,995,400 | - | +8.17% | - | - |
| 01/24 | 821 | 832 | 807 | 822 | -1.44% | 5,741,000 | - | +7.03% | - | - |
| 01/23 | 815 | 839 | 813 | 834 | +2.84% | 6,650,700 | - | +8.74% | - | - |
| 01/20 | 800 | 817 | 796 | 811 | +5.19% | 6,628,500 | - | +5.87% | - | - |
| 01/19 | 766 | 782 | 764 | 771 | +1.31% | 4,912,700 | - | +0.52% | - | - |
| 01/18 | 739 | 772 | 735 | 761 | +2.98% | 5,191,200 | - | -1.04% | - | - |
| 01/17 | 742 | 743 | 733 | 739 | 0% | 2,618,500 | - | -4.4% | - | - |
| 01/16 | 746 | 748 | 738 | 739 | -2.25% | 2,958,000 | - | -5.01% | - | - |
| 01/13 | 753 | 760 | 749 | 756 | +1.07% | 2,505,900 | - | -3.2% | - | - |
| 01/12 | 748 | 754 | 742 | 748 | -0.66% | 2,806,100 | - | -4.83% | - | - |
| 01/11 | 751 | 768 | 749 | 753 | +0.53% | 2,716,700 | - | -4.68% | - | - |
| 01/10 | 759 | 764 | 748 | 749 | -0.79% | 3,630,300 | - | -5.55% | - | - |
| 01/06 | 766 | 771 | 748 | 755 | -1.31% | 3,725,700 | - | -5.27% | - | - |
| 01/05 | 777 | 777 | 765 | 765 | -2.42% | 2,855,500 | - | -4.38% | - | - |
| 01/04 | 770 | 788 | 767 | 784 | +3.57% | 4,231,500 | - | -2.37% | - | - |
| 2011 |
| 12/30 | 753 | 757 | 747 | 757 | +1.2% | 2,111,000 | - | -5.73% | - | - |
| 12/29 | 751 | 753 | 741 | 748 | -0.53% | 3,228,000 | - | -6.85% | - | - |
| 12/28 | 768 | 771 | 751 | 752 | -2.08% | 3,262,900 | - | -6.47% | - | - |
| 12/27 | 770 | 774 | 766 | 768 | -0.13% | 2,008,700 | - | -4.6% | - | - |
| 12/26 | 780 | 780 | 767 | 769 | +0.39% | 1,870,100 | - | -4.59% | - | - |
| 12/22 | 765 | 773 | 765 | 766 | -1.29% | 2,952,900 | - | -5.08% | - | - |
| 12/21 | 781 | 788 | 772 | 776 | +1.04% | 2,442,800 | - | -3.96% | - | - |
| 12/20 | 770 | 772 | 762 | 768 | -0.65% | 2,005,800 | - | -5.07% | - | - |
| 12/19 | 771 | 779 | 762 | 773 | 0% | 3,853,500 | - | -4.45% | - | - |
| 12/16 | 780 | 782 | 771 | 773 | -0.26% | 3,381,000 | - | -4.33% | - | - |
| 12/15 | 781 | 787 | 775 | 775 | -2.39% | 3,918,700 | - | -3.97% | - | - |
| 12/14 | 807 | 807 | 790 | 794 | -2.1% | 3,618,200 | - | -1.85% | - | - |
| 12/13 | 817 | 822 | 807 | 811 | -2.52% | 4,502,900 | - | +0.12% | - | - |
| 12/12 | 839 | 843 | 823 | 832 | +1.46% | 3,305,500 | - | +2.59% | - | - |
| 12/09 | 830 | 833 | 818 | 820 | -3.19% | 5,254,700 | - | +0.99% | - | - |
| 12/08 | 850 | 865 | 846 | 847 | -1.51% | 2,743,300 | - | +4.18% | - | - |
| 12/07 | 840 | 864 | 833 | 860 | +2.63% | 2,646,400 | - | +5.65% | - | - |
| 12/06 | 859 | 859 | 835 | 838 | -2.9% | 2,901,600 | - | +2.7% | - | - |
| 12/05 | 867 | 871 | 857 | 863 | +1.29% | 2,661,500 | - | +5.24% | - | - |
| 12/02 | 842 | 859 | 840 | 852 | +1.43% | 2,993,400 | - | +3.65% | - | - |
| 12/01 | 872 | 883 | 823 | 840 | +0.96% | 6,885,700 | - | +2.19% | - | - |
| 11/30 | 833 | 836 | 819 | 832 | -1.42% | 3,195,300 | - | +1.22% | - | - |
| 11/29 | 838 | 848 | 830 | 844 | +1.69% | 3,218,700 | - | +2.68% | - | - |
| 11/28 | 794 | 835 | 791 | 830 | +6.27% | 5,629,500 | - | +1.22% | - | - |
| 11/25 | 756 | 786 | 754 | 781 | +2.23% | 2,891,000 | - | -4.76% | - | - |
| 11/24 | 765 | 775 | 754 | 764 | -2.55% | 2,937,400 | - | -7.06% | - | - |
| 11/22 | 770 | 786 | 764 | 784 | +1.16% | 2,105,000 | - | -4.97% | - | - |
| 11/21 | 774 | 790 | 773 | 775 | -0.26% | 1,630,800 | - | -6.4% | - | - |
| 11/18 | 779 | 783 | 768 | 777 | -2.63% | 3,442,700 | - | -6.5% | - | - |
| 11/17 | 781 | 800 | 775 | 798 | +0.5% | 2,613,900 | - | -4.32% | - | - |
| 11/16 | 797 | 800 | 777 | 794 | -0.38% | 4,788,500 | - | -5.02% | - | - |
| 11/15 | 770 | 807 | 770 | 797 | +4.18% | 5,330,000 | - | -4.89% | - | - |
| 11/14 | 784 | 787 | 758 | 765 | +1.46% | 2,918,100 | - | -8.71% | - | - |
| 11/11 | 762 | 774 | 750 | 754 | -0.13% | 4,351,700 | - | -10.13% | - | - |
| 11/10 | 786 | 789 | 749 | 755 | -8.48% | 9,829,100 | - | -10.01% | - | - |
| 11/09 | 823 | 834 | 813 | 825 | +1.6% | 3,758,900 | - | -1.79% | - | - |
| 11/08 | 835 | 844 | 807 | 812 | -3.33% | 2,712,500 | - | -3.1% | - | - |
| 11/07 | 854 | 855 | 835 | 840 | -2.44% | 2,757,100 | - | +0.24% | - | - |
| 11/04 | 866 | 870 | 848 | 861 | +2.99% | 3,223,400 | - | +2.87% | - | - |
