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 | 1,985 | 1,995 | 1,970 | 1,970 | -0.25% | 58,000 | - | -2.48% | - | - |
| 03/29 | 1,995 | 2,000 | 1,975 | 1,975 | -1.5% | 73,400 | - | -2.32% | - | - |
| 03/28 | 2,000 | 2,010 | 1,990 | 2,005 | -1.47% | 125,600 | - | -0.94% | - | - |
| 03/27 | 2,010 | 2,045 | 2,010 | 2,035 | +1.75% | 172,400 | - | +0.59% | - | - |
| 03/26 | 2,015 | 2,020 | 2,000 | 2,000 | -0.99% | 113,000 | - | -1.04% | - | - |
| 03/23 | 2,020 | 2,025 | 2,010 | 2,020 | 0% | 92,000 | - | -0.05% | - | - |
| 03/22 | 2,000 | 2,020 | 2,000 | 2,020 | +1.25% | 31,400 | - | 0% | - | - |
| 03/21 | 2,015 | 2,020 | 1,995 | 1,995 | -0.99% | 90,000 | - | -1.19% | - | - |
| 03/19 | 2,020 | 2,030 | 2,010 | 2,015 | 0% | 50,400 | - | -0.2% | - | - |
| 03/16 | 2,020 | 2,030 | 2,015 | 2,015 | -0.49% | 58,400 | - | -0.1% | - | - |
| 03/15 | 2,015 | 2,035 | 2,015 | 2,025 | +0.75% | 52,000 | - | +0.55% | - | - |
| 03/14 | 2,035 | 2,045 | 2,010 | 2,010 | -0.99% | 76,600 | - | -0.1% | - | - |
| 03/13 | 2,040 | 2,050 | 2,030 | 2,030 | -0.49% | 48,400 | - | +1% | - | - |
| 03/12 | 2,055 | 2,055 | 2,040 | 2,040 | -0.73% | 36,600 | - | +1.69% | - | - |
| 03/09 | 2,045 | 2,060 | 2,040 | 2,055 | +0.74% | 61,400 | - | +2.65% | - | - |
| 03/08 | 2,045 | 2,055 | 2,035 | 2,040 | +0.25% | 66,000 | - | +2.2% | - | - |
| 03/07 | 2,040 | 2,045 | 2,025 | 2,035 | -0.25% | 54,200 | - | +2.16% | - | - |
| 03/06 | 2,035 | 2,050 | 2,035 | 2,040 | +0.25% | 49,000 | - | +2.72% | - | - |
| 03/05 | 2,045 | 2,055 | 2,035 | 2,035 | -0.97% | 38,600 | - | +2.73% | - | - |
| 03/02 | 2,025 | 2,060 | 2,020 | 2,055 | +1.99% | 66,000 | - | +4.1% | - | - |
| 03/01 | 2,025 | 2,040 | 2,010 | 2,015 | +1.77% | 62,400 | - | +2.44% | - | - |
| 02/29 | 2,045 | 2,050 | 1,980 | 1,980 | -2.94% | 90,200 | - | +0.92% | - | - |
| 02/28 | 2,020 | 2,050 | 2,015 | 2,040 | +1.24% | 73,400 | - | +4.19% | - | - |
| 02/27 | 2,020 | 2,030 | 2,010 | 2,015 | -0.74% | 50,400 | - | +3.23% | - | - |
| 02/24 | 2,030 | 2,040 | 2,015 | 2,030 | +0.25% | 48,200 | - | +4.32% | - | - |
| 02/23 | 2,015 | 2,045 | 2,010 | 2,025 | +0.25% | 79,600 | - | +4.38% | - | - |
| 02/22 | 1,995 | 2,020 | 1,995 | 2,020 | +1.76% | 67,000 | - | +4.5% | - | - |
| 02/21 | 1,995 | 2,000 | 1,980 | 1,985 | -0.5% | 48,000 | - | +3.01% | - | - |
| 02/20 | 2,000 | 2,000 | 1,980 | 1,995 | +0.5% | 40,000 | - | +3.8% | - | - |
| 02/17 | 2,000 | 2,005 | 1,980 | 1,985 | -0.25% | 67,200 | - | +3.55% | - | - |
| 02/16 | 1,995 | 2,010 | 1,985 | 1,990 | -1% | 53,800 | - | +4.03% | - | - |
| 02/15 | 1,985 | 2,010 | 1,985 | 2,010 | +0.75% | 99,800 | - | +5.35% | - | - |
| 02/14 | 1,960 | 1,995 | 1,950 | 1,995 | +2.05% | 84,400 | - | +4.83% | - | - |
| 02/13 | 1,955 | 1,960 | 1,945 | 1,955 | 0% | 17,800 | - | +2.95% | - | - |
| 02/10 | 1,955 | 1,960 | 1,935 | 1,955 | 0% | 41,400 | - | +3.17% | - | - |
| 02/09 | 1,965 | 1,970 | 1,940 | 1,955 | -0.26% | 74,200 | - | +3.33% | - | - |
| 02/08 | 1,945 | 1,960 | 1,945 | 1,960 | +1.03% | 70,200 | - | +3.76% | - | - |
| 02/07 | 1,925 | 1,945 | 1,920 | 1,940 | 0% | 43,600 | - | +2.97% | - | - |
| 02/06 | 1,925 | 1,945 | 1,920 | 1,940 | +1.57% | 31,400 | - | +3.19% | - | - |
| 02/03 | 1,920 | 1,925 | 1,910 | 1,910 | -0.78% | 24,600 | - | +1.81% | - | - |
| 02/02 | 1,905 | 1,940 | 1,905 | 1,925 | +1.05% | 45,800 | - | +2.83% | - | - |
| 02/01 | 1,890 | 1,905 | 1,890 | 1,905 | +0.53% | 29,600 | - | +1.93% | - | - |
| 01/31 | 1,885 | 1,900 | 1,885 | 1,895 | +1.07% | 32,400 | - | +1.55% | - | - |
| 01/30 | 1,885 | 1,895 | 1,875 | 1,875 | -0.27% | 35,800 | - | +0.64% | - | - |
| 01/27 | 1,880 | 1,890 | 1,875 | 1,880 | +0.27% | 21,800 | - | +1.02% | - | - |
| 01/26 | 1,885 | 1,890 | 1,875 | 1,875 | -1.06% | 28,200 | - | +0.86% | - | - |
| 01/25 | 1,885 | 1,900 | 1,875 | 1,895 | +0.8% | 26,000 | - | +2.05% | - | - |
| 01/24 | 1,870 | 1,885 | 1,870 | 1,880 | +0.53% | 24,800 | - | +1.35% | - | - |
| 01/23 | 1,875 | 1,875 | 1,865 | 1,870 | -0.53% | 19,800 | - | +0.92% | - | - |
| 01/20 | 1,865 | 1,880 | 1,865 | 1,880 | +1.35% | 43,400 | - | +1.51% | - | - |
| 01/19 | 1,875 | 1,875 | 1,855 | 1,855 | -0.54% | 26,800 | - | +0.22% | - | - |
| 01/18 | 1,875 | 1,890 | 1,865 | 1,865 | -0.27% | 37,800 | - | +0.81% | - | - |
| 01/17 | 1,870 | 1,880 | 1,865 | 1,870 | 0% | 23,000 | - | +1.19% | - | - |
| 01/16 | 1,880 | 1,880 | 1,850 | 1,870 | -0.27% | 30,000 | - | +1.3% | - | - |
| 01/13 | 1,875 | 1,880 | 1,870 | 1,875 | +0.54% | 34,000 | - | +1.68% | - | - |
| 01/12 | 1,885 | 1,885 | 1,865 | 1,865 | -1.06% | 24,000 | - | +1.19% | - | - |
| 01/11 | 1,895 | 1,895 | 1,885 | 1,885 | -0.26% | 20,000 | - | +2.33% | - | - |
| 01/10 | 1,870 | 1,895 | 1,870 | 1,890 | +1.07% | 51,000 | - | +2.72% | - | - |
| 01/06 | 1,875 | 1,875 | 1,865 | 1,870 | -0.27% | 23,600 | - | +1.8% | - | - |
| 01/05 | 1,875 | 1,880 | 1,870 | 1,875 | 0% | 23,000 | - | +2.18% | - | - |
| 01/04 | 1,855 | 1,880 | 1,855 | 1,875 | +1.9% | 49,400 | - | +2.24% | - | - |
| 2011 |
| 12/30 | 1,845 | 1,855 | 1,840 | 1,840 | +0.27% | 25,200 | - | +0.38% | - | - |
| 12/29 | 1,830 | 1,835 | 1,820 | 1,835 | +0.27% | 17,800 | - | +0.16% | - | - |
| 12/28 | 1,830 | 1,840 | 1,820 | 1,830 | 0% | 35,800 | - | -0.16% | - | - |
| 12/27 | 1,825 | 1,840 | 1,825 | 1,830 | 0% | 28,600 | - | -0.27% | - | - |
| 12/26 | 1,835 | 1,840 | 1,830 | 1,830 | -0.27% | 21,800 | - | -0.27% | - | - |
| 12/22 | 1,830 | 1,850 | 1,830 | 1,835 | +0.27% | 37,400 | - | -0.05% | - | - |
| 12/21 | 1,830 | 1,835 | 1,825 | 1,830 | 0% | 34,200 | - | -0.27% | - | - |
| 12/20 | 1,830 | 1,835 | 1,820 | 1,830 | +0.27% | 25,200 | - | -0.22% | - | - |
| 12/19 | 1,820 | 1,840 | 1,815 | 1,825 | 0% | 38,600 | - | -0.49% | - | - |
| 12/16 | 1,840 | 1,845 | 1,820 | 1,825 | -0.82% | 36,800 | - | -0.44% | - | - |
| 12/15 | 1,835 | 1,850 | 1,815 | 1,840 | +0.27% | 64,200 | - | +0.44% | - | - |
| 12/14 | 1,835 | 1,845 | 1,835 | 1,835 | -0.81% | 50,600 | - | +0.16% | - | - |
| 12/13 | 1,825 | 1,860 | 1,825 | 1,850 | +0.54% | 38,200 | - | +1.15% | - | - |
| 12/12 | 1,840 | 1,850 | 1,835 | 1,840 | +0.82% | 39,200 | - | +0.71% | - | - |
| 12/09 | 1,820 | 1,840 | 1,820 | 1,825 | -0.27% | 34,600 | - | -0.05% | - | - |
| 12/08 | 1,825 | 1,835 | 1,825 | 1,830 | +0.55% | 27,000 | - | +0.33% | - | - |
| 12/07 | 1,835 | 1,840 | 1,820 | 1,820 | -0.27% | 54,000 | - | -0.11% | - | - |
| 12/06 | 1,825 | 1,835 | 1,820 | 1,825 | -0.27% | 30,600 | - | +0.22% | - | - |
| 12/05 | 1,850 | 1,850 | 1,825 | 1,830 | -0.54% | 35,600 | - | +0.55% | - | - |
| 12/02 | 1,845 | 1,845 | 1,835 | 1,840 | 0% | 52,000 | - | +1.1% | - | - |
| 12/01 | 1,835 | 1,850 | 1,835 | 1,840 | +0.82% | 53,600 | - | +1.27% | - | - |
| 11/30 | 1,820 | 1,835 | 1,820 | 1,825 | 0% | 72,600 | - | +0.55% | - | - |
| 11/29 | 1,830 | 1,840 | 1,815 | 1,825 | -0.27% | 78,400 | - | +0.61% | - | - |
| 11/28 | 1,855 | 1,855 | 1,825 | 1,830 | -1.08% | 51,800 | - | +0.94% | - | - |
| 11/25 | 1,825 | 1,850 | 1,820 | 1,850 | +0.82% | 76,800 | - | +2.04% | - | - |
| 11/24 | 1,850 | 1,860 | 1,835 | 1,835 | -1.34% | 81,800 | - | +1.27% | - | - |
| 11/22 | 1,850 | 1,865 | 1,850 | 1,860 | 0% | 58,800 | - | +2.76% | - | - |
| 11/21 | 1,845 | 1,870 | 1,845 | 1,860 | +0.54% | 69,200 | - | +2.82% | - | - |
| 11/18 | 1,840 | 1,865 | 1,840 | 1,850 | +0.27% | 77,400 | - | +2.44% | - | - |
| 11/17 | 1,815 | 1,855 | 1,810 | 1,845 | +1.93% | 80,600 | - | +2.22% | - | - |
| 11/16 | 1,810 | 1,815 | 1,800 | 1,810 | -0.28% | 35,200 | - | +0.33% | - | - |
| 11/15 | 1,800 | 1,815 | 1,790 | 1,815 | +0.28% | 30,600 | - | +0.55% | - | - |
| 11/14 | 1,815 | 1,820 | 1,800 | 1,810 | 0% | 30,800 | - | +0.28% | - | - |
| 11/11 | 1,810 | 1,825 | 1,805 | 1,810 | 0% | 31,800 | - | +0.22% | - | - |
| 11/10 | 1,795 | 1,825 | 1,795 | 1,810 | -0.55% | 90,000 | - | +0.17% | - | - |
| 11/09 | 1,795 | 1,820 | 1,790 | 1,820 | +2.25% | 48,000 | - | +0.66% | - | - |
| 11/08 | 1,785 | 1,805 | 1,780 | 1,780 | -0.84% | 34,600 | - | -1.6% | - | - |
| 11/07 | 1,790 | 1,800 | 1,790 | 1,795 | -0.28% | 32,400 | - | -0.94% | - | - |
| 11/04 | 1,780 | 1,805 | 1,775 | 1,800 | +1.12% | 37,400 | - | -0.88% | - | - |
