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 | 1,900 | 1,900 | 1,870 | 1,870 | 0% | 1,700 | - | -6.69% | - | - |
| 03/29 | 1,880 | 1,900 | 1,870 | 1,870 | -0.53% | 2,600 | - | -6.83% | - | - |
| 03/28 | 1,970 | 1,970 | 1,870 | 1,880 | -3.09% | 3,600 | - | -6.42% | - | - |
| 03/27 | 1,940 | 1,940 | 1,920 | 1,940 | +2.11% | 5,500 | - | -3.48% | - | - |
| 03/26 | 2,030 | 2,040 | 1,900 | 1,900 | -8.65% | 10,500 | - | -5.38% | - | - |
| 03/23 | 2,080 | 2,140 | 2,070 | 2,080 | 0% | 6,100 | - | +3.59% | - | - |
| 03/22 | 2,080 | 2,080 | 2,050 | 2,080 | +1.96% | 1,500 | - | +4% | - | - |
| 03/21 | 2,030 | 2,100 | 2,020 | 2,040 | +0.49% | 4,400 | - | +2.36% | - | - |
| 03/19 | 1,990 | 2,040 | 1,990 | 2,030 | -1.93% | 10,900 | - | +2.01% | - | - |
| 03/16 | 2,070 | 2,090 | 2,070 | 2,070 | +1.47% | 2,800 | - | +4.39% | - | - |
| 03/15 | 2,040 | 2,100 | 2,040 | 2,040 | +0.49% | 4,100 | - | +3.4% | - | - |
| 03/14 | 2,080 | 2,120 | 2,030 | 2,030 | -1.93% | 6,200 | - | +3.2% | - | - |
| 03/13 | 2,040 | 2,090 | 2,040 | 2,070 | +0.49% | 2,400 | - | +5.56% | - | - |
| 03/12 | 2,040 | 2,080 | 2,040 | 2,060 | +1.98% | 5,500 | - | +5.53% | - | - |
| 03/09 | 2,060 | 2,060 | 2,020 | 2,020 | -1.94% | 8,000 | - | +3.91% | - | - |
| 03/08 | 2,040 | 2,060 | 2,000 | 2,060 | +0.98% | 2,500 | - | +6.19% | - | - |
| 03/07 | 1,970 | 2,040 | 1,970 | 2,040 | +2% | 2,900 | - | +5.59% | - | - |
| 03/06 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 1,500 | - | +3.9% | - | - |
| 03/05 | 2,030 | 2,030 | 2,000 | 2,000 | -0.5% | 1,600 | - | +4.17% | - | - |
| 03/02 | 1,970 | 2,020 | 1,970 | 2,010 | -0.5% | 9,200 | - | +4.96% | - | - |
| 03/01 | 2,040 | 2,040 | 2,000 | 2,020 | 0% | 2,800 | - | +5.81% | - | - |
| 02/29 | 2,020 | 2,030 | 2,000 | 2,020 | +0.5% | 5,900 | - | +6.32% | - | - |
| 02/28 | 2,010 | 2,010 | 1,980 | 2,010 | +1.01% | 2,900 | - | +6.29% | - | - |
| 02/27 | 1,960 | 2,020 | 1,960 | 1,990 | +1.53% | 7,900 | - | +5.63% | - | - |
| 02/24 | 1,950 | 1,980 | 1,950 | 1,960 | +0.51% | 1,900 | - | +4.42% | - | - |
| 02/23 | 1,900 | 1,950 | 1,900 | 1,950 | +1.04% | 1,900 | - | +4.28% | - | - |
| 02/22 | 1,920 | 1,930 | 1,900 | 1,930 | +1.58% | 8,100 | - | +3.65% | - | - |
| 02/21 | 1,900 | 1,920 | 1,900 | 1,900 | 0% | 1,500 | - | +2.37% | - | - |
| 02/20 | 1,850 | 1,920 | 1,850 | 1,900 | +0.53% | 11,000 | - | +2.7% | - | - |
| 02/17 | 1,900 | 1,900 | 1,890 | 1,890 | 0% | 2,600 | - | +2.44% | - | - |
| 02/16 | 1,910 | 1,910 | 1,890 | 1,890 | -0.53% | 1,600 | - | +2.83% | - | - |
| 02/15 | 1,920 | 1,920 | 1,870 | 1,900 | -2.56% | 4,800 | - | +3.94% | - | - |
| 02/14 | 1,840 | 1,950 | 1,840 | 1,950 | +4.28% | 3,200 | - | +7.2% | - | - |
| 02/13 | 1,880 | 1,880 | 1,860 | 1,870 | +2.75% | 1,200 | - | +3.37% | - | - |
| 02/10 | 1,890 | 1,890 | 1,820 | 1,820 | -3.7% | 1,900 | - | +1.11% | - | - |
| 02/09 | 1,880 | 1,890 | 1,860 | 1,890 | +0.53% | 1,300 | - | +5.23% | - | - |
| 02/08 | 1,880 | 1,880 | 1,850 | 1,880 | +1.62% | 700 | - | +4.91% | - | - |
| 02/07 | 1,870 | 1,870 | 1,850 | 1,850 | -0.54% | 4,800 | - | +3.64% | - | - |
| 02/06 | 1,900 | 1,900 | 1,860 | 1,860 | -2.11% | 1,900 | - | +4.55% | - | - |
| 02/03 | 1,870 | 1,910 | 1,870 | 1,900 | +2.15% | 4,200 | - | +7.22% | - | - |
| 02/02 | 1,820 | 1,860 | 1,810 | 1,860 | -0.53% | 7,700 | - | +5.56% | - | - |
| 02/01 | 1,870 | 1,870 | 1,840 | 1,870 | 0% | 4,000 | - | +6.67% | - | - |
| 01/31 | 1,870 | 1,880 | 1,870 | 1,870 | -0.53% | 1,400 | - | +7.35% | - | - |
| 01/30 | 1,870 | 1,900 | 1,870 | 1,880 | +0.53% | 2,800 | - | +8.67% | - | - |
| 01/27 | 1,800 | 1,930 | 1,780 | 1,870 | +5.06% | 6,700 | - | +8.91% | - | - |
| 01/26 | 1,810 | 1,810 | 1,780 | 1,780 | -1.66% | 1,400 | - | +4.4% | - | - |
| 01/25 | 1,880 | 1,970 | 1,800 | 1,810 | -1.63% | 13,300 | - | +6.6% | - | - |
| 01/24 | 1,840 | 1,890 | 1,810 | 1,840 | +2.22% | 8,000 | - | +9% | - | - |
| 01/23 | 1,760 | 1,850 | 1,740 | 1,800 | +1.12% | 3,500 | - | +7.27% | - | - |
| 01/20 | 1,740 | 1,780 | 1,710 | 1,780 | +0.56% | 7,500 | - | +6.78% | - | - |
| 01/19 | 1,760 | 1,770 | 1,760 | 1,770 | 0% | 3,700 | - | +6.88% | - | - |
| 01/18 | 1,770 | 1,770 | 1,760 | 1,770 | +0.57% | 1,200 | - | +7.6% | - | - |
| 01/17 | 1,730 | 1,770 | 1,730 | 1,760 | 0% | 3,500 | - | +7.58% | - | - |
| 01/16 | 1,700 | 1,760 | 1,700 | 1,760 | +2.92% | 3,200 | - | +8.24% | - | - |
| 01/13 | 1,690 | 1,710 | 1,680 | 1,710 | +3.01% | 4,600 | - | +5.82% | - | - |
| 01/12 | 1,650 | 1,660 | 1,650 | 1,660 | -0.6% | 1,600 | - | +3.11% | - | - |
| 01/11 | 1,680 | 1,690 | 1,670 | 1,670 | -1.18% | 1,100 | - | +4.11% | - | - |
| 01/10 | 1,620 | 1,690 | 1,600 | 1,690 | +1.81% | 3,400 | - | +5.69% | - | - |
| 01/06 | 1,680 | 1,680 | 1,650 | 1,660 | -3.49% | 2,900 | - | +4.4% | - | - |
| 01/05 | 1,750 | 1,750 | 1,700 | 1,720 | -3.37% | 6,600 | - | +8.72% | - | - |
| 01/04 | 1,720 | 1,780 | 1,720 | 1,780 | +4.71% | 5,400 | - | +13.38% | - | - |
| 2011 |
| 12/30 | 1,690 | 1,710 | 1,690 | 1,700 | 0% | 1,700 | - | +9.25% | - | - |
| 12/29 | 1,710 | 1,710 | 1,670 | 1,700 | +1.19% | 1,000 | - | +9.82% | - | - |
| 12/28 | 1,680 | 1,730 | 1,680 | 1,680 | +1.82% | 8,500 | - | +9.23% | - | - |
| 12/27 | 1,630 | 1,650 | 1,630 | 1,650 | +0.61% | 900 | - | +7.84% | - | - |
| 12/26 | 1,590 | 1,640 | 1,590 | 1,640 | +3.14% | 1,700 | - | +7.61% | - | - |
| 12/22 | 1,590 | 1,590 | 1,590 | 1,590 | +1.27% | 500 | - | +4.74% | - | - |
| 12/21 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 400 | - | +3.84% | - | - |
| 12/20 | 1,570 | 1,570 | 1,550 | 1,570 | 0% | 19,000 | - | +4.11% | - | - |
| 12/19 | 1,560 | 1,570 | 1,550 | 1,570 | -1.26% | 7,500 | - | +4.53% | - | - |
| 12/16 | 1,580 | 1,600 | 1,580 | 1,590 | +0.63% | 3,600 | - | +6.07% | - | - |
| 12/15 | 1,570 | 1,610 | 1,560 | 1,580 | +0.64% | 8,700 | - | +5.76% | - | - |
| 12/14 | 1,580 | 1,590 | 1,560 | 1,570 | +1.95% | 16,300 | - | +5.3% | - | - |
| 12/13 | 1,510 | 1,540 | 1,500 | 1,540 | +2.67% | 3,900 | - | +3.56% | - | - |
| 12/12 | 1,490 | 1,500 | 1,490 | 1,500 | 0% | 2,100 | - | +1.08% | - | - |
| 12/09 | 1,490 | 1,500 | 1,480 | 1,500 | -1.96% | 6,900 | - | +1.08% | - | - |
| 12/08 | 1,500 | 1,530 | 1,500 | 1,530 | +0.66% | 300 | - | +2.96% | - | - |
| 12/07 | 1,510 | 1,520 | 1,480 | 1,520 | +0.66% | 4,700 | - | +2.22% | - | - |
| 12/06 | 1,520 | 1,550 | 1,510 | 1,510 | -2.58% | 1,400 | - | +1.41% | - | - |
| 12/05 | 1,560 | 1,560 | 1,530 | 1,550 | +1.31% | 7,500 | - | +3.96% | - | - |
| 12/02 | 1,510 | 1,550 | 1,510 | 1,530 | 0% | 5,200 | - | +2.55% | - | - |
| 12/01 | 1,520 | 1,530 | 1,510 | 1,530 | +4.08% | 3,900 | - | +2.55% | - | - |
| 11/30 | 1,440 | 1,480 | 1,440 | 1,470 | +1.38% | 3,400 | - | -1.54% | - | - |
| 11/29 | 1,430 | 1,450 | 1,420 | 1,450 | +1.4% | 1,600 | - | -3.27% | - | - |
| 11/28 | 1,440 | 1,460 | 1,430 | 1,430 | -0.69% | 2,400 | - | -4.92% | - | - |
| 11/25 | 1,460 | 1,460 | 1,440 | 1,440 | -2.7% | 2,200 | - | -4.82% | - | - |
| 11/24 | 1,450 | 1,480 | 1,450 | 1,480 | +0.68% | 1,700 | - | -2.89% | - | - |
| 11/22 | 1,480 | 1,480 | 1,440 | 1,470 | -0.68% | 1,600 | - | -4.05% | - | - |
| 11/21 | 1,470 | 1,480 | 1,440 | 1,480 | -0.67% | 1,200 | - | -4.02% | - | - |
| 11/18 | 1,500 | 1,500 | 1,480 | 1,490 | 0% | 8,000 | - | -3.87% | - | - |
| 11/17 | 1,450 | 1,500 | 1,450 | 1,490 | +2.76% | 2,400 | - | -4.49% | - | - |
| 11/16 | 1,460 | 1,470 | 1,450 | 1,450 | 0% | 1,800 | - | -7.53% | - | - |
| 11/15 | 1,450 | 1,460 | 1,450 | 1,450 | +0.69% | 1,400 | - | -8.11% | - | - |
| 11/14 | 1,470 | 1,470 | 1,440 | 1,440 | -3.36% | 1,600 | - | -9.26% | - | - |
| 11/11 | 1,470 | 1,490 | 1,450 | 1,490 | +1.36% | 1,600 | - | -6.58% | - | - |
| 11/10 | 1,480 | 1,480 | 1,460 | 1,470 | -2% | 900 | - | -8.18% | - | - |
| 11/09 | 1,500 | 1,500 | 1,500 | 1,500 | +2.74% | 1,000 | - | -6.77% | - | - |
| 11/08 | 1,470 | 1,470 | 1,450 | 1,460 | -0.68% | 1,100 | - | -9.71% | - | - |
| 11/07 | 1,490 | 1,490 | 1,440 | 1,470 | -2% | 2,300 | - | -9.71% | - | - |
| 11/04 | 1,490 | 1,530 | 1,480 | 1,500 | -2.6% | 1,200 | - | -8.59% | - | - |
