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 10→1 |
| 2012 |
| 03/30 | 3,240 | 3,250 | 3,230 | 3,230 | -0.31% | 234,500 | - | -0.31% | - | - |
| 03/29 | 3,240 | 3,250 | 3,220 | 3,240 | -0.31% | 309,500 | - | +0.06% | - | - |
| 03/28 | 3,290 | 3,290 | 3,230 | 3,250 | -1.81% | 266,500 | - | +0.43% | - | - |
| 03/27 | 3,270 | 3,310 | 3,260 | 3,310 | +2.48% | 347,900 | - | +2.45% | - | - |
| 03/26 | 3,260 | 3,260 | 3,230 | 3,230 | -0.62% | 243,500 | - | +0.16% | - | - |
| 03/23 | 3,240 | 3,260 | 3,230 | 3,250 | -0.31% | 288,300 | - | +0.9% | - | - |
| 03/22 | 3,270 | 3,280 | 3,240 | 3,260 | -0.31% | 345,600 | - | +1.31% | - | - |
| 03/21 | 3,260 | 3,290 | 3,250 | 3,270 | +0.62% | 288,600 | - | +1.74% | - | - |
| 03/19 | 3,270 | 3,280 | 3,240 | 3,250 | -0.61% | 296,600 | - | +1.31% | - | - |
| 03/16 | 3,300 | 3,300 | 3,270 | 3,270 | -0.91% | 264,600 | - | +2.09% | - | - |
| 03/15 | 3,300 | 3,310 | 3,270 | 3,300 | +0.3% | 197,400 | - | +3.25% | - | - |
| 03/14 | 3,280 | 3,310 | 3,270 | 3,290 | +1.54% | 349,400 | - | +3.2% | - | - |
| 03/13 | 3,260 | 3,290 | 3,230 | 3,240 | -0.92% | 309,200 | - | +1.89% | - | - |
| 03/12 | 3,290 | 3,300 | 3,260 | 3,270 | -0.3% | 230,800 | - | +3.09% | - | - |
| 03/09 | 3,320 | 3,320 | 3,270 | 3,280 | +0.61% | 647,400 | - | +3.67% | - | - |
| 03/08 | 3,250 | 3,290 | 3,250 | 3,260 | +0.93% | 496,800 | - | +3.39% | - | - |
| 03/07 | 3,210 | 3,280 | 3,200 | 3,230 | -0.31% | 421,500 | - | +2.77% | - | - |
| 03/06 | 3,230 | 3,250 | 3,220 | 3,240 | +0.31% | 382,900 | - | +3.35% | - | - |
| 03/05 | 3,250 | 3,290 | 3,210 | 3,230 | -0.31% | 334,100 | - | +3.26% | - | - |
| 03/02 | 3,240 | 3,260 | 3,230 | 3,240 | +0.93% | 371,700 | - | +3.81% | - | - |
| 03/01 | 3,190 | 3,250 | 3,180 | 3,210 | +0.63% | 406,900 | - | +3.05% | - | - |
| 02/29 | 3,190 | 3,250 | 3,180 | 3,190 | +0.63% | 316,800 | - | +2.57% | - | - |
| 02/28 | 3,150 | 3,190 | 3,140 | 3,170 | +0.96% | 458,000 | - | +2.09% | - | - |
| 02/27 | 3,160 | 3,160 | 3,120 | 3,140 | -0.63% | 480,600 | - | +1.36% | - | - |
| 02/24 | 3,160 | 3,180 | 3,150 | 3,160 | -0.63% | 321,200 | - | +2.2% | - | - |
| 02/23 | 3,190 | 3,190 | 3,150 | 3,180 | 0% | 475,500 | - | +3.05% | - | - |
| 02/22 | 3,140 | 3,200 | 3,140 | 3,180 | +1.6% | 510,400 | - | +3.35% | - | - |
| 02/21 | 3,150 | 3,160 | 3,120 | 3,130 | -0.95% | 340,600 | - | +2.05% | - | - |
| 02/20 | 3,170 | 3,170 | 3,150 | 3,160 | +0.96% | 224,600 | - | +3.3% | - | - |
| 02/17 | 3,190 | 3,200 | 3,120 | 3,130 | -0.95% | 478,700 | - | +2.62% | - | - |
| 02/16 | 3,150 | 3,180 | 3,130 | 3,160 | -0.63% | 293,300 | - | +3.88% | - | - |
| 02/15 | 3,140 | 3,200 | 3,130 | 3,180 | +1.92% | 430,700 | - | +4.85% | - | - |
| 02/14 | 3,120 | 3,160 | 3,100 | 3,120 | +0.32% | 445,500 | - | +3.14% | - | - |
| 02/13 | 3,090 | 3,140 | 3,090 | 3,110 | +0.65% | 536,500 | - | +3.05% | - | - |
| 02/10 | 3,100 | 3,130 | 3,080 | 3,090 | -0.32% | 304,400 | - | +2.52% | - | - |
| 02/09 | 3,080 | 3,110 | 3,050 | 3,100 | +0.32% | 440,800 | - | +2.92% | - | - |
| 02/08 | 3,080 | 3,100 | 3,060 | 3,090 | +1.31% | 342,100 | - | +2.69% | - | - |
| 02/07 | 3,060 | 3,090 | 3,020 | 3,050 | -0.33% | 444,700 | - | +1.46% | - | - |
| 02/06 | 3,030 | 3,080 | 3,030 | 3,060 | +1.66% | 247,200 | - | +1.9% | - | - |
| 02/03 | 3,000 | 3,030 | 2,990 | 3,010 | 0% | 245,600 | - | +0.37% | - | - |
| 02/02 | 3,030 | 3,060 | 3,010 | 3,010 | -0.99% | 269,300 | - | +0.4% | - | - |
| 02/01 | 3,050 | 3,070 | 3,010 | 3,040 | -0.33% | 372,400 | - | +1.47% | - | - |
| 01/31 | 3,070 | 3,110 | 3,010 | 3,050 | -0.65% | 452,500 | - | +1.87% | - | - |
| 01/30 | 3,060 | 3,090 | 3,060 | 3,070 | -0.32% | 258,500 | - | +2.68% | - | - |
| 01/27 | 3,070 | 3,090 | 3,060 | 3,080 | 0% | 300,000 | - | +3.22% | - | - |
| 01/26 | 3,050 | 3,080 | 3,040 | 3,080 | +0.33% | 296,000 | - | +3.46% | - | - |
| 01/25 | 3,020 | 3,090 | 3,010 | 3,070 | +2.33% | 339,000 | - | +3.33% | - | - |
| 01/24 | 3,000 | 3,030 | 2,990 | 3,000 | 0% | 256,600 | - | +1.21% | - | - |
| 01/23 | 3,010 | 3,030 | 2,980 | 3,000 | -0.33% | 265,400 | - | +1.28% | - | - |
| 01/20 | 3,000 | 3,040 | 2,980 | 3,010 | +2.38% | 407,400 | - | +1.69% | - | - |
| 01/19 | 2,940 | 3,000 | 2,930 | 2,940 | +0.34% | 472,000 | - | -0.61% | - | - |
| 01/18 | 2,930 | 2,970 | 2,910 | 2,930 | -0.34% | 326,500 | - | -0.85% | - | - |
| 01/17 | 2,920 | 2,940 | 2,910 | 2,940 | +0.68% | 159,100 | - | -0.47% | - | - |
| 01/16 | 2,910 | 2,930 | 2,890 | 2,920 | -0.34% | 208,000 | - | -1.08% | - | - |
| 01/13 | 2,930 | 2,950 | 2,920 | 2,930 | -0.34% | 457,600 | - | -0.68% | - | - |
| 01/12 | 2,970 | 2,980 | 2,910 | 2,940 | -1.34% | 309,200 | - | -0.31% | - | - |
| 01/11 | 2,950 | 2,980 | 2,940 | 2,980 | +0.68% | 185,500 | - | +1.12% | - | - |
| 01/10 | 3,010 | 3,040 | 2,950 | 2,960 | -1% | 206,900 | - | +0.58% | - | - |
| 01/06 | 3,030 | 3,040 | 2,950 | 2,990 | -1.97% | 293,600 | - | +1.7% | - | - |
| 01/05 | 3,040 | 3,050 | 3,020 | 3,050 | +0.66% | 200,500 | - | +3.88% | - | - |
| 01/04 | 3,030 | 3,050 | 3,020 | 3,030 | +1% | 199,800 | - | +3.52% | - | - |
| 2011 |
| 12/30 | 2,990 | 3,000 | 2,980 | 3,000 | +0.67% | 125,000 | - | +2.77% | - | - |
| 12/29 | 2,970 | 2,990 | 2,950 | 2,980 | +0.68% | 193,300 | - | +2.34% | - | - |
| 12/28 | 2,970 | 2,990 | 2,940 | 2,960 | -0.67% | 365,700 | - | +1.79% | - | - |
| 12/27 | 2,980 | 2,990 | 2,960 | 2,980 | 0% | 289,300 | - | +2.51% | - | - |
| 12/26 | 2,980 | 2,980 | 2,960 | 2,980 | 0% | 190,800 | - | +2.62% | - | - |
| 12/22 | 2,960 | 3,000 | 2,960 | 2,980 | +1.02% | 221,100 | - | +2.62% | - | - |
| 12/21 | 2,930 | 2,950 | 2,920 | 2,950 | +1.03% | 179,300 | - | +1.65% | - | - |
| 12/20 | 2,930 | 2,940 | 2,900 | 2,920 | +0.69% | 247,600 | - | +0.59% | - | - |
| 12/19 | 2,920 | 2,920 | 2,880 | 2,900 | -1.02% | 207,000 | - | -0.21% | - | - |
| 12/16 | 2,920 | 2,940 | 2,910 | 2,930 | +0.69% | 252,300 | - | +0.62% | - | - |
| 12/15 | 2,940 | 2,950 | 2,900 | 2,910 | -1.02% | 251,600 | - | -0.24% | - | - |
| 12/14 | 2,970 | 2,970 | 2,930 | 2,940 | -0.68% | 463,900 | - | +0.51% | - | - |
| 12/13 | 2,950 | 2,980 | 2,910 | 2,960 | +0.34% | 459,700 | - | +1.06% | - | - |
| 12/12 | 2,940 | 2,990 | 2,930 | 2,950 | +2.79% | 551,800 | - | +0.55% | - | - |
| 12/09 | 2,850 | 2,890 | 2,850 | 2,870 | -0.69% | 885,300 | - | -2.38% | - | - |
| 12/08 | 2,900 | 2,920 | 2,870 | 2,890 | -0.69% | 397,500 | - | -1.9% | - | - |
| 12/07 | 2,880 | 2,930 | 2,860 | 2,910 | +1.75% | 563,700 | - | -1.49% | - | - |
| 12/06 | 2,900 | 2,920 | 2,860 | 2,860 | -1.72% | 220,500 | - | -3.41% | - | - |
| 12/05 | 2,900 | 2,930 | 2,890 | 2,910 | +0.69% | 235,500 | - | -2.02% | - | - |
| 12/02 | 2,880 | 2,900 | 2,860 | 2,890 | +0.35% | 401,600 | - | -3.02% | - | - |
| 12/01 | 2,960 | 2,970 | 2,880 | 2,880 | -0.35% | 364,500 | - | -3.58% | - | - |
| 11/30 | 2,870 | 2,890 | 2,860 | 2,890 | +0.7% | 409,200 | - | -3.47% | - | - |
| 11/29 | 2,870 | 2,890 | 2,850 | 2,870 | +1.06% | 296,800 | - | -4.49% | - | - |
| 11/28 | 2,880 | 2,880 | 2,820 | 2,840 | +0.35% | 253,000 | - | -5.8% | - | - |
| 11/25 | 2,810 | 2,860 | 2,810 | 2,830 | +0.71% | 330,000 | - | -6.54% | - | - |
| 11/24 | 2,850 | 2,850 | 2,800 | 2,810 | -3.1% | 332,700 | - | -7.6% | - | - |
| 11/22 | 2,910 | 2,920 | 2,880 | 2,900 | -1.02% | 334,800 | - | -5.04% | - | - |
| 11/21 | 2,880 | 2,960 | 2,880 | 2,930 | +0.69% | 265,200 | - | -4.37% | - | - |
| 11/18 | 2,940 | 2,950 | 2,910 | 2,910 | -1.69% | 314,100 | - | -5.27% | - | - |
| 11/17 | 2,950 | 2,970 | 2,900 | 2,960 | +0.34% | 279,800 | - | -3.93% | - | - |
| 11/16 | 2,960 | 2,990 | 2,940 | 2,950 | -0.67% | 230,600 | - | -4.56% | - | - |
| 11/15 | 2,970 | 2,990 | 2,970 | 2,970 | -0.34% | 217,300 | - | -4.19% | - | - |
| 11/14 | 3,050 | 3,060 | 2,930 | 2,980 | -2.3% | 625,400 | - | -4.09% | - | - |
| 11/11 | 3,070 | 3,080 | 3,030 | 3,050 | -0.65% | 429,400 | - | -2.06% | - | - |
| 11/10 | 3,040 | 3,100 | 3,040 | 3,070 | -0.97% | 355,000 | - | -1.51% | - | - |
| 11/09 | 3,060 | 3,110 | 3,040 | 3,100 | +1.64% | 355,500 | - | -0.64% | - | - |
| 11/08 | 3,050 | 3,100 | 3,030 | 3,050 | -0.97% | 274,700 | - | -2.52% | - | - |
| 11/07 | 3,080 | 3,080 | 3,050 | 3,080 | -0.65% | 263,100 | - | -1.91% | - | - |
| 11/04 | 3,080 | 3,100 | 3,050 | 3,100 | +2.31% | 351,300 | - | -1.56% | - | - |
