株価チャート
2011/09/26～2012/03/29
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/29 | 1,560 | 1,560 | 1,500 | 1,500 | -6.83% | 300 | - | +1.97% | - | - |
| 03/27 | 1,630 | 1,630 | 1,580 | 1,610 | +5.23% | 1,000 | - | +9.82% | - | - |
| 03/26 | 1,550 | 1,550 | 1,530 | 1,530 | -3.16% | 1,100 | - | +5.08% | - | - |
| 03/23 | 1,570 | 1,590 | 1,570 | 1,580 | +1.28% | 1,000 | - | +9.12% | - | - |
| 03/22 | 1,560 | 1,560 | 1,560 | 1,560 | +1.3% | 700 | - | +8.41% | - | - |
| 03/21 | 1,550 | 1,560 | 1,540 | 1,540 | 0% | 500 | - | +7.54% | - | - |
| 03/19 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 1,000 | - | +8.07% | - | - |
| 03/16 | 1,500 | 1,540 | 1,500 | 1,540 | +2.67% | 1,200 | - | +8.68% | - | - |
| 03/15 | 1,490 | 1,500 | 1,490 | 1,500 | +0.67% | 1,100 | - | +6.53% | - | - |
| 03/14 | 1,500 | 1,500 | 1,430 | 1,490 | +0.68% | 1,900 | - | +6.28% | - | - |
| 03/13 | 1,480 | 1,480 | 1,480 | 1,480 | -0.67% | 300 | - | +6.02% | - | - |
| 03/12 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 500 | - | +7.35% | - | - |
| 03/09 | 1,450 | 1,490 | 1,450 | 1,490 | +2.76% | 900 | - | +7.97% | - | - |
| 03/08 | 1,430 | 1,450 | 1,430 | 1,450 | +2.11% | 1,600 | - | +5.53% | - | - |
| 03/07 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 700 | - | +3.65% | - | - |
| 03/06 | 1,400 | 1,430 | 1,400 | 1,420 | +1.43% | 1,100 | - | +4.03% | - | - |
| 03/05 | 1,440 | 1,440 | 1,400 | 1,400 | -2.1% | 1,500 | - | +3.02% | - | - |
| 03/02 | 1,430 | 1,430 | 1,430 | 1,430 | +0.7% | 600 | - | +5.61% | - | - |
| 03/01 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 500 | - | +5.34% | - | - |
| 02/29 | 1,410 | 1,420 | 1,410 | 1,420 | +1.43% | 900 | - | +5.81% | - | - |
| 02/28 | 1,410 | 1,410 | 1,400 | 1,400 | 0% | 1,100 | - | +4.79% | - | - |
| 02/27 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,600 | - | +5.26% | - | - |
| 02/24 | 1,400 | 1,400 | 1,390 | 1,400 | +0.72% | 1,700 | - | +5.74% | - | - |
| 02/23 | 1,390 | 1,390 | 1,390 | 1,390 | +0.72% | 800 | - | +5.62% | - | - |
| 02/22 | 1,370 | 1,380 | 1,370 | 1,380 | +0.73% | 300 | - | +5.34% | - | - |
| 02/21 | 1,370 | 1,370 | 1,370 | 1,370 | +1.48% | 500 | - | +4.98% | - | - |
| 02/20 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | +3.77% | - | - |
| 02/17 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 900 | - | +4.01% | - | - |
| 02/16 | 1,370 | 1,370 | 1,350 | 1,350 | -2.17% | 4,900 | - | +4.41% | - | - |
| 02/15 | 1,370 | 1,380 | 1,370 | 1,380 | +0.73% | 1,100 | - | +7.14% | - | - |
| 02/14 | 1,330 | 1,370 | 1,330 | 1,370 | +3.01% | 900 | - | +6.86% | - | - |
| 02/13 | 1,330 | 1,340 | 1,330 | 1,330 | 0% | 500 | - | +4.31% | - | - |
| 02/10 | 1,330 | 1,330 | 1,330 | 1,330 | -0.75% | 300 | - | +4.72% | - | - |
| 02/02 | 1,330 | 1,340 | 1,330 | 1,340 | +0.75% | 700 | - | +5.85% | - | - |
| 02/01 | 1,320 | 1,330 | 1,320 | 1,330 | +2.31% | 600 | - | +5.56% | - | - |
| 01/30 | 1,300 | 1,300 | 1,300 | 1,300 | +0.78% | 200 | - | +3.67% | - | - |
| 01/27 | 1,330 | 1,350 | 1,290 | 1,290 | -3.73% | 1,600 | - | +3.2% | - | - |
| 01/26 | 1,370 | 1,370 | 1,340 | 1,340 | +0.75% | 1,000 | - | +7.46% | - | - |
| 01/25 | 1,310 | 1,360 | 1,310 | 1,330 | +2.31% | 3,600 | - | +7.09% | - | - |
| 01/24 | 1,290 | 1,300 | 1,290 | 1,300 | +1.56% | 900 | - | +5.09% | - | - |
| 01/23 | 1,270 | 1,280 | 1,270 | 1,280 | +0.79% | 700 | - | +3.64% | - | - |
| 01/20 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 100 | - | +2.92% | - | - |
| 01/18 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 400 | - | +3% | - | - |
| 01/17 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 800 | - | +3.17% | - | - |
| 01/16 | 1,270 | 1,270 | 1,270 | 1,270 | +1.6% | 1,400 | - | +3.25% | - | - |
| 01/13 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 300 | - | +1.87% | - | - |
| 01/12 | 1,240 | 1,250 | 1,240 | 1,250 | +2.46% | 300 | - | +2.04% | - | - |
| 01/11 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 100 | - | -0.25% | - | - |
| 01/10 | 1,220 | 1,220 | 1,220 | 1,220 | -3.94% | 500 | - | -0.33% | - | - |
| 01/05 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 900 | - | +3.76% | - | - |
| 2011 |
| 12/29 | 1,270 | 1,270 | 1,270 | 1,270 | +0.79% | 100 | - | +4.1% | - | - |
| 12/28 | 1,250 | 1,260 | 1,250 | 1,260 | +1.61% | 500 | - | +3.45% | - | - |
| 12/27 | 1,240 | 1,240 | 1,240 | 1,240 | +1.64% | 1,200 | - | +2.06% | - | - |
| 12/26 | 1,230 | 1,240 | 1,220 | 1,220 | 0% | 2,800 | - | +0.66% | - | - |
| 12/22 | 1,210 | 1,220 | 1,210 | 1,220 | +0.83% | 1,600 | - | +0.74% | - | - |
| 12/21 | 1,210 | 1,210 | 1,200 | 1,210 | 0% | 900 | - | +0.08% | - | - |
| 12/20 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 900 | - | +0.25% | - | - |
| 12/19 | 1,190 | 1,210 | 1,190 | 1,210 | +1.68% | 1,400 | - | +0.41% | - | - |
| 12/16 | 1,190 | 1,190 | 1,190 | 1,190 | -0.83% | 400 | - | -1% | - | - |
| 12/15 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 300 | - | 0% | - | - |
| 12/14 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 900 | - | +0.08% | - | - |
| 12/13 | 1,210 | 1,210 | 1,200 | 1,200 | -0.83% | 1,800 | - | +0.08% | - | - |
| 12/12 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 1,900 | - | +1% | - | - |
| 12/09 | 1,240 | 1,240 | 1,210 | 1,210 | -3.2% | 1,800 | - | +0.92% | - | - |
| 12/08 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | - | +4.25% | - | - |
| 12/07 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 500 | - | +4.08% | - | - |
| 12/06 | 1,240 | 1,250 | 1,240 | 1,250 | +1.63% | 1,000 | - | +4.08% | - | - |
| 12/05 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 400 | - | +2.33% | - | - |
| 12/02 | 1,230 | 1,230 | 1,230 | 1,230 | +2.5% | 400 | - | +2.16% | - | - |
| 12/01 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | - | -0.58% | - | - |
| 11/30 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | - | -0.91% | - | - |
| 11/29 | 1,240 | 1,240 | 1,200 | 1,200 | -3.23% | 200 | - | -1.23% | - | - |
| 11/28 | 1,250 | 1,250 | 1,240 | 1,240 | +1.64% | 600 | - | +1.64% | - | - |
| 11/25 | 1,230 | 1,230 | 1,210 | 1,220 | +3.39% | 1,700 | - | -0.33% | - | - |
| 11/24 | 1,210 | 1,210 | 1,160 | 1,180 | -2.48% | 900 | - | -3.99% | - | - |
| 11/22 | 1,200 | 1,210 | 1,200 | 1,210 | +1.68% | 600 | - | -2.02% | - | - |
| 11/21 | 1,190 | 1,190 | 1,190 | 1,190 | +0.85% | 800 | - | -4.03% | - | - |
| 11/18 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 300 | - | -5.14% | - | - |
| 11/17 | 1,180 | 1,180 | 1,180 | 1,180 | +0.85% | 500 | - | -5.6% | - | - |
| 11/16 | 1,160 | 1,170 | 1,160 | 1,170 | +0.86% | 300 | - | -6.85% | - | - |
| 11/15 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 200 | - | -8.08% | - | - |
| 11/14 | 1,150 | 1,160 | 1,150 | 1,160 | +1.75% | 300 | - | -8.59% | - | - |
| 11/11 | 1,150 | 1,150 | 1,140 | 1,140 | -0.87% | 500 | - | -10.59% | - | - |
| 11/10 | 1,150 | 1,150 | 1,150 | 1,150 | -0.86% | 100 | - | -10.23% | - | - |
| 11/09 | 1,160 | 1,160 | 1,160 | 1,160 | -4.13% | 300 | - | -9.87% | - | - |
| 11/04 | 1,170 | 1,210 | 1,170 | 1,210 | +2.54% | 200 | - | -6.35% | - | - |
| 11/02 | 1,180 | 1,180 | 1,180 | 1,180 | -3.28% | 300 | - | -8.88% | - | - |
| 10/28 | 1,220 | 1,220 | 1,220 | 1,220 | +0.83% | 100 | - | -6.08% | - | - |
| 10/27 | 1,260 | 1,260 | 1,210 | 1,210 | -6.92% | 300 | - | -6.99% | - | - |
| 10/26 | 1,300 | 1,300 | 1,300 | 1,300 | +3.17% | 300 | - | -0.23% | - | - |
| 10/25 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 1,100 | - | -3.23% | - | - |
| 10/17 | 1,260 | 1,260 | 1,260 | 1,260 | -2.33% | 100 | - | -3.23% | - | - |
| 10/06 | 1,290 | 1,290 | 1,290 | 1,290 | -0.77% | 200 | - | -0.92% | - | - |
| 10/05 | 1,310 | 1,310 | 1,300 | 1,300 | 0% | 700 | - | 0% | - | - |
| 10/04 | 1,310 | 1,310 | 1,300 | 1,300 | 0% | 400 | - | +0.15% | - | - |
| 10/03 | 1,350 | 1,350 | 1,300 | 1,300 | -2.99% | 900 | - | +0.46% | - | - |
| 09/30 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 200 | 29億4800万 | +3.88% | 5.77 | 0.3 |
| 09/28 | 1,340 | 1,340 | 1,340 | 1,340 | +0.75% | 100 | - | +4.36% | - | - |
| 09/27 | 1,340 | 1,340 | 1,330 | 1,330 | 0% | 500 | - | +3.91% | - | - |
| 09/26 | 1,350 | 1,350 | 1,330 | 1,330 | 0% | 1,400 | - | +4.4% | - | - |
