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 |
|---|
| 2022 | 4/1, 株式分割 1→3 |
| 2017 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 1,210 | 1,213 | 1,183 | 1,200 | -0.83% | 3,270,600 | - | -1.4% | - | - |
| 03/29 | 1,220 | 1,247 | 1,207 | 1,210 | -0.55% | 6,332,100 | - | -0.74% | - | - |
| 03/28 | 1,227 | 1,233 | 1,213 | 1,217 | -1.08% | 3,207,600 | - | -0.27% | - | - |
| 03/27 | 1,207 | 1,233 | 1,207 | 1,230 | +3.36% | 3,758,100 | - | +0.82% | - | - |
| 03/26 | 1,203 | 1,210 | 1,187 | 1,190 | 0% | 4,154,400 | - | -2.46% | - | - |
| 03/23 | 1,200 | 1,203 | 1,183 | 1,190 | -2.72% | 6,479,100 | - | -2.38% | - | - |
| 03/22 | 1,227 | 1,233 | 1,207 | 1,223 | -0.54% | 5,595,300 | - | +0.44% | - | - |
| 03/21 | 1,257 | 1,260 | 1,230 | 1,230 | -3.15% | 5,500,800 | - | +0.99% | - | - |
| 03/19 | 1,293 | 1,300 | 1,270 | 1,270 | -0.52% | 5,893,500 | - | +4.61% | - | - |
| 03/16 | 1,247 | 1,280 | 1,233 | 1,277 | +2.68% | 11,023,200 | - | +5.68% | - | - |
| 03/15 | 1,207 | 1,250 | 1,203 | 1,243 | +3.61% | 10,438,800 | - | +3.44% | - | - |
| 03/14 | 1,213 | 1,217 | 1,200 | 1,200 | +1.41% | 5,286,000 | - | +0.25% | - | - |
| 03/13 | 1,187 | 1,203 | 1,183 | 1,183 | 0% | 5,843,400 | - | -0.81% | - | - |
| 03/12 | 1,223 | 1,230 | 1,183 | 1,183 | -1.66% | 7,543,500 | - | -0.56% | - | - |
| 03/09 | 1,180 | 1,220 | 1,163 | 1,203 | +3.44% | 12,398,700 | - | +1.46% | - | - |
| 03/08 | 1,173 | 1,177 | 1,157 | 1,163 | +0.58% | 6,106,200 | - | -1.5% | - | - |
| 03/07 | 1,137 | 1,160 | 1,133 | 1,157 | -1.42% | 9,928,800 | - | -1.73% | - | - |
| 03/06 | 1,203 | 1,213 | 1,160 | 1,173 | -2.76% | 9,558,600 | - | +0.2% | - | - |
| 03/05 | 1,220 | 1,230 | 1,203 | 1,207 | -1.9% | 8,949,600 | - | +3.75% | - | - |
| 03/02 | 1,247 | 1,260 | 1,210 | 1,230 | +0.82% | 11,749,500 | - | +6.68% | - | - |
| 03/01 | 1,230 | 1,257 | 1,217 | 1,220 | -1.08% | 7,095,300 | - | +6.83% | - | - |
| 02/29 | 1,267 | 1,270 | 1,227 | 1,233 | -1.07% | 7,395,900 | - | +8.86% | - | - |
| 02/28 | 1,243 | 1,253 | 1,220 | 1,247 | -1.06% | 10,752,300 | - | +10.91% | - | - |
| 02/27 | 1,300 | 1,303 | 1,253 | 1,260 | -1.56% | 8,514,000 | - | +13.41% | - | - |
| 02/24 | 1,253 | 1,283 | 1,240 | 1,280 | +2.4% | 8,349,600 | - | +16.68% | - | - |
| 02/23 | 1,260 | 1,270 | 1,233 | 1,250 | 0% | 9,399,600 | - | +15.53% | - | - |
| 02/22 | 1,207 | 1,250 | 1,190 | 1,250 | +3.02% | 11,166,600 | - | +17.04% | - | - |
| 02/21 | 1,230 | 1,263 | 1,207 | 1,213 | -1.09% | 14,823,300 | - | +15.34% | - | - |
| 02/20 | 1,190 | 1,227 | 1,183 | 1,227 | +5.75% | 16,503,900 | - | +18.29% | - | - |
| 02/17 | 1,207 | 1,210 | 1,143 | 1,160 | -1.42% | 16,835,100 | - | +13.61% | - | - |
| 02/16 | 1,193 | 1,220 | 1,167 | 1,177 | -2.75% | 14,655,600 | - | +16.62% | - | - |
| 02/15 | 1,157 | 1,223 | 1,150 | 1,210 | +7.08% | 15,863,100 | - | +21.49% | - | - |
| 02/14 | 1,110 | 1,147 | 1,110 | 1,130 | +1.19% | 10,097,400 | - | +15.07% | - | - |
| 02/13 | 1,130 | 1,133 | 1,103 | 1,117 | -1.18% | 6,254,400 | - | +14.88% | - | - |
| 02/10 | 1,127 | 1,157 | 1,120 | 1,130 | +1.19% | 12,236,100 | - | +17.1% | - | - |
| 02/09 | 1,110 | 1,120 | 1,080 | 1,117 | 0% | 6,990,000 | - | +16.44% | - | - |
| 02/08 | 1,120 | 1,127 | 1,103 | 1,117 | +1.82% | 6,572,100 | - | +16.93% | - | - |
| 02/07 | 1,077 | 1,127 | 1,073 | 1,097 | +2.17% | 12,330,300 | - | +15.44% | - | - |
| 02/06 | 1,107 | 1,120 | 1,063 | 1,073 | -0.62% | 8,073,900 | - | +13.46% | - | - |
| 02/03 | 1,053 | 1,100 | 1,043 | 1,080 | +0.93% | 12,442,200 | - | +14.65% | - | - |
| 02/02 | 1,020 | 1,083 | 1,020 | 1,070 | +5.25% | 17,090,700 | - | +14.19% | - | - |
| 02/01 | 950 | 1,023 | 940 | 1,017 | +5.9% | 14,430,900 | - | +8.85% | - | - |
| 01/31 | 940 | 983 | 933 | 960 | +1.05% | 12,091,800 | - | +2.89% | - | - |
| 01/30 | 950 | 967 | 943 | 950 | -2.06% | 6,519,000 | - | +1.82% | - | - |
| 01/27 | 990 | 990 | 960 | 970 | -2.68% | 6,884,700 | - | +3.97% | - | - |
| 01/26 | 997 | 1,010 | 983 | 997 | +0.34% | 13,159,500 | - | +7.17% | - | - |
| 01/25 | 930 | 1,007 | 927 | 993 | +7.58% | 24,170,400 | - | +7.04% | - | - |
| 01/24 | 930 | 950 | 913 | 923 | +0.73% | 7,131,300 | - | -0.18% | - | - |
| 01/23 | 927 | 940 | 913 | 917 | +0.73% | 6,139,500 | - | -1.11% | - | - |
| 01/20 | 913 | 920 | 890 | 910 | +2.63% | 10,518,900 | - | -2.05% | - | - |
| 01/19 | 857 | 897 | 853 | 887 | +3.5% | 9,848,400 | - | -4.86% | - | - |
| 01/18 | 837 | 863 | 820 | 857 | +1.98% | 7,569,900 | - | -8.28% | - | - |
| 01/17 | 833 | 847 | 827 | 840 | +2.02% | 3,388,500 | - | -10.45% | - | - |
| 01/16 | 843 | 850 | 820 | 823 | -3.89% | 5,587,500 | - | -12.69% | - | - |
| 01/13 | 860 | 873 | 847 | 857 | -0.39% | 6,828,000 | - | -9.35% | - | - |
| 01/12 | 873 | 873 | 853 | 860 | -1.15% | 7,800,300 | - | -9.09% | - | - |
| 01/11 | 880 | 897 | 857 | 870 | 0% | 10,100,400 | - | -8.23% | - | - |
| 01/10 | 930 | 930 | 867 | 870 | -7.45% | 17,426,100 | - | -8.13% | - | - |
| 01/06 | 977 | 980 | 927 | 940 | -4.73% | 11,033,700 | - | -0.42% | - | - |
| 01/05 | 1,003 | 1,010 | 983 | 987 | -2.63% | 6,007,800 | - | +4.96% | - | - |
| 01/04 | 1,017 | 1,027 | 1,007 | 1,013 | +2.01% | 6,641,400 | - | +8.73% | - | - |
| 2011 |
| 12/30 | 983 | 997 | 970 | 993 | +1.02% | 3,989,700 | - | +7.74% | - | - |
| 12/29 | 970 | 990 | 957 | 983 | +0.68% | 5,567,400 | - | +7.82% | - | - |
| 12/28 | 960 | 983 | 957 | 977 | +0.34% | 5,337,300 | - | +8.16% | - | - |
| 12/27 | 983 | 983 | 967 | 973 | -1.02% | 2,121,900 | - | +8.87% | - | - |
| 12/26 | 1,000 | 1,003 | 973 | 983 | -0.34% | 5,043,300 | - | +10.74% | - | - |
| 12/22 | 957 | 990 | 940 | 987 | +2.78% | 10,372,200 | - | +11.87% | - | - |
| 12/21 | 990 | 993 | 957 | 960 | +1.77% | 7,209,000 | - | +9.59% | - | - |
| 12/20 | 930 | 953 | 923 | 943 | +4.04% | 9,800,400 | - | +8.18% | - | - |
| 12/19 | 937 | 940 | 890 | 907 | -5.23% | 7,705,800 | - | +4.33% | - | - |
| 12/16 | 913 | 963 | 913 | 957 | +5.13% | 10,641,000 | - | +10.34% | - | - |
| 12/15 | 943 | 943 | 903 | 910 | -5.54% | 12,467,100 | - | +5.32% | - | - |
| 12/14 | 977 | 980 | 943 | 963 | -0.69% | 8,690,700 | - | +11.5% | - | - |
| 12/13 | 980 | 997 | 967 | 970 | -2.68% | 10,960,500 | - | +12.66% | - | - |
| 12/12 | 963 | 1,003 | 960 | 997 | +6.41% | 13,768,800 | - | +16.03% | - | - |
| 12/09 | 937 | 950 | 923 | 937 | -2.09% | 9,720,600 | - | +9.3% | - | - |
| 12/08 | 950 | 980 | 933 | 957 | -0.35% | 10,026,300 | - | +11.76% | - | - |
| 12/07 | 880 | 960 | 877 | 960 | +11.2% | 11,170,200 | - | +12.15% | - | - |
| 12/06 | 890 | 917 | 863 | 863 | -3.36% | 5,971,800 | - | +0.5% | - | - |
| 12/05 | 897 | 897 | 877 | 893 | -0.37% | 4,271,400 | - | +3.04% | - | - |
| 12/02 | 863 | 903 | 860 | 897 | +3.86% | 9,469,500 | - | +2.59% | - | - |
| 12/01 | 850 | 863 | 837 | 863 | +8.37% | 8,756,100 | - | -1.67% | - | - |
| 11/30 | 810 | 810 | 783 | 797 | -3.63% | 5,442,900 | - | -9.67% | - | - |
| 11/29 | 800 | 833 | 797 | 827 | +3.33% | 8,430,900 | - | -7.22% | - | - |
| 11/28 | 783 | 817 | 780 | 800 | +6.19% | 8,372,100 | - | -10.81% | - | - |
| 11/25 | 733 | 763 | 730 | 753 | +2.73% | 6,160,500 | - | -16.76% | - | - |
| 11/24 | 750 | 757 | 733 | 733 | -3.93% | 5,041,200 | - | -19.94% | - | - |
| 11/22 | 750 | 780 | 743 | 763 | +0.44% | 7,624,500 | - | -17.74% | - | - |
| 11/21 | 800 | 800 | 757 | 760 | -6.94% | 6,703,500 | - | -19.06% | - | - |
| 11/18 | 827 | 827 | 813 | 817 | -2.78% | 3,449,100 | - | -14.04% | - | - |
| 11/17 | 827 | 850 | 820 | 840 | +0.4% | 3,856,200 | - | -12.32% | - | - |
| 11/16 | 867 | 873 | 837 | 837 | -3.46% | 3,005,100 | - | -13.3% | - | - |
| 11/15 | 860 | 877 | 860 | 867 | 0% | 3,054,000 | - | -10.56% | - | - |
| 11/14 | 877 | 883 | 867 | 867 | +0.78% | 2,418,000 | - | -10.74% | - | - |
| 11/11 | 880 | 883 | 857 | 860 | -1.15% | 3,090,600 | - | -11.52% | - | - |
| 11/10 | 873 | 883 | 867 | 870 | -5.43% | 3,939,300 | - | -10.49% | - | - |
| 11/09 | 893 | 927 | 887 | 920 | +4.15% | 3,794,100 | - | -5.45% | - | - |
| 11/08 | 917 | 927 | 873 | 883 | -4.68% | 2,958,000 | - | -9.22% | - | - |
| 11/07 | 920 | 940 | 913 | 927 | +0.36% | 2,179,800 | - | -5.25% | - | - |
| 11/04 | 930 | 940 | 913 | 923 | +1.09% | 4,152,300 | - | -5.88% | - | - |
