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 | 1,350 | 1,350 | 1,330 | 1,340 | -0.74% | 12,700 | - | -1.4% | - | - |
| 03/29 | 1,350 | 1,370 | 1,340 | 1,350 | 0% | 25,400 | - | -0.95% | - | - |
| 03/28 | 1,350 | 1,370 | 1,330 | 1,350 | 0% | 22,000 | - | -1.17% | - | - |
| 03/27 | 1,320 | 1,350 | 1,320 | 1,350 | +3.05% | 19,100 | - | -1.46% | - | - |
| 03/26 | 1,320 | 1,340 | 1,310 | 1,310 | -0.76% | 40,900 | - | -4.59% | - | - |
| 03/23 | 1,340 | 1,340 | 1,320 | 1,320 | -2.22% | 42,900 | - | -4.21% | - | - |
| 03/22 | 1,360 | 1,380 | 1,340 | 1,350 | -1.46% | 25,100 | - | -2.39% | - | - |
| 03/21 | 1,410 | 1,410 | 1,370 | 1,370 | -2.84% | 28,300 | - | -1.23% | - | - |
| 03/19 | 1,420 | 1,420 | 1,400 | 1,410 | +0.71% | 63,700 | - | +1.51% | - | - |
| 03/16 | 1,360 | 1,400 | 1,360 | 1,400 | +2.94% | 66,700 | - | +0.79% | - | - |
| 03/15 | 1,340 | 1,380 | 1,340 | 1,360 | +1.49% | 78,900 | - | -2.09% | - | - |
| 03/14 | 1,350 | 1,360 | 1,330 | 1,340 | +1.52% | 40,000 | - | -3.67% | - | - |
| 03/13 | 1,340 | 1,360 | 1,320 | 1,320 | -2.94% | 46,300 | - | -5.31% | - | - |
| 03/12 | 1,400 | 1,400 | 1,350 | 1,360 | -0.73% | 42,700 | - | -2.72% | - | - |
| 03/09 | 1,370 | 1,390 | 1,350 | 1,370 | +0.74% | 70,800 | - | -1.93% | - | - |
| 03/08 | 1,350 | 1,370 | 1,340 | 1,360 | +1.49% | 46,200 | - | -2.51% | - | - |
| 03/07 | 1,300 | 1,370 | 1,280 | 1,340 | +2.29% | 115,300 | - | -3.87% | - | - |
| 03/06 | 1,350 | 1,350 | 1,300 | 1,310 | -2.96% | 38,100 | - | -6.09% | - | - |
| 03/05 | 1,370 | 1,380 | 1,340 | 1,350 | -0.74% | 45,200 | - | -3.3% | - | - |
| 03/02 | 1,350 | 1,360 | 1,330 | 1,360 | +3.03% | 57,700 | - | -2.37% | - | - |
| 03/01 | 1,350 | 1,380 | 1,320 | 1,320 | -2.94% | 65,300 | - | -5.17% | - | - |
| 02/29 | 1,400 | 1,400 | 1,350 | 1,360 | -2.86% | 45,200 | - | -2.44% | - | - |
| 02/28 | 1,410 | 1,420 | 1,360 | 1,400 | -2.78% | 96,200 | - | -0.07% | - | - |
| 02/27 | 1,450 | 1,460 | 1,430 | 1,440 | 0% | 44,500 | - | +3% | - | - |
| 02/24 | 1,430 | 1,440 | 1,410 | 1,440 | +0.7% | 59,100 | - | +3.67% | - | - |
| 02/23 | 1,420 | 1,440 | 1,400 | 1,430 | +0.7% | 84,400 | - | +3.7% | - | - |
| 02/22 | 1,430 | 1,440 | 1,400 | 1,420 | -2.07% | 110,900 | - | +3.88% | - | - |
| 02/21 | 1,440 | 1,470 | 1,430 | 1,450 | +0.69% | 64,300 | - | +7.01% | - | - |
| 02/20 | 1,450 | 1,460 | 1,440 | 1,440 | +0.7% | 56,100 | - | +7.38% | - | - |
| 02/17 | 1,470 | 1,490 | 1,410 | 1,430 | -0.69% | 90,100 | - | +7.76% | - | - |
| 02/16 | 1,440 | 1,470 | 1,430 | 1,440 | -1.37% | 100,200 | - | +9.42% | - | - |
| 02/15 | 1,440 | 1,510 | 1,440 | 1,460 | +2.82% | 252,900 | - | +12.05% | - | - |
| 02/14 | 1,400 | 1,420 | 1,390 | 1,420 | +0.71% | 67,500 | - | +10.08% | - | - |
| 02/13 | 1,390 | 1,410 | 1,380 | 1,410 | +0.71% | 60,200 | - | +10.24% | - | - |
| 02/10 | 1,410 | 1,430 | 1,390 | 1,400 | 0% | 75,900 | - | +10.32% | - | - |
| 02/09 | 1,410 | 1,420 | 1,380 | 1,400 | -2.1% | 77,000 | - | +11.11% | - | - |
| 02/08 | 1,410 | 1,430 | 1,390 | 1,430 | +1.42% | 124,800 | - | +14.22% | - | - |
| 02/07 | 1,360 | 1,470 | 1,360 | 1,410 | +6.02% | 663,600 | - | +13.53% | - | - |
| 02/06 | 1,360 | 1,370 | 1,310 | 1,330 | 0% | 93,600 | - | +7.95% | - | - |
| 02/03 | 1,360 | 1,360 | 1,310 | 1,330 | -0.75% | 68,900 | - | +8.66% | - | - |
| 02/02 | 1,340 | 1,390 | 1,330 | 1,340 | -1.47% | 81,100 | - | +10.02% | - | - |
| 02/01 | 1,300 | 1,380 | 1,290 | 1,360 | +3.03% | 120,600 | - | +12.21% | - | - |
| 01/31 | 1,290 | 1,380 | 1,270 | 1,320 | +3.13% | 219,900 | - | +9.45% | - | - |
| 01/30 | 1,340 | 1,360 | 1,270 | 1,280 | -3.76% | 197,300 | - | +6.58% | - | - |
| 01/27 | 1,410 | 1,410 | 1,320 | 1,330 | -4.32% | 230,700 | - | +11.2% | - | - |
| 01/26 | 1,530 | 1,560 | 1,370 | 1,390 | -8.55% | 691,400 | - | +17% | - | - |
| 01/25 | 1,300 | 1,700 | 1,290 | 1,520 | +13.43% | 1,646,300 | - | +28.92% | - | - |
| 01/24 | 1,210 | 1,480 | 1,210 | 1,340 | +11.67% | 669,100 | - | +14.92% | - | - |
| 01/23 | 1,200 | 1,230 | 1,200 | 1,200 | +0.84% | 23,000 | - | +3.45% | - | - |
| 01/20 | 1,160 | 1,200 | 1,150 | 1,190 | +4.39% | 55,900 | - | +2.41% | - | - |
| 01/19 | 1,130 | 1,160 | 1,120 | 1,140 | +2.7% | 25,800 | - | -2.06% | - | - |
| 01/18 | 1,120 | 1,140 | 1,100 | 1,110 | 0% | 22,400 | - | -4.8% | - | - |
| 01/17 | 1,100 | 1,110 | 1,090 | 1,110 | +1.83% | 5,500 | - | -5.13% | - | - |
| 01/16 | 1,120 | 1,120 | 1,090 | 1,090 | -4.39% | 12,700 | - | -7.08% | - | - |
| 01/13 | 1,110 | 1,140 | 1,100 | 1,140 | +1.79% | 8,900 | - | -2.73% | - | - |
| 01/12 | 1,140 | 1,140 | 1,110 | 1,120 | -1.75% | 22,000 | - | -4.44% | - | - |
| 01/11 | 1,130 | 1,150 | 1,130 | 1,140 | -0.87% | 14,600 | - | -2.65% | - | - |
| 01/10 | 1,150 | 1,160 | 1,140 | 1,150 | -0.86% | 12,900 | - | -1.63% | - | - |
| 01/06 | 1,180 | 1,190 | 1,160 | 1,160 | -1.69% | 20,200 | - | -0.34% | - | - |
| 01/05 | 1,190 | 1,200 | 1,180 | 1,180 | -1.67% | 11,500 | - | +1.64% | - | - |
| 01/04 | 1,190 | 1,200 | 1,180 | 1,200 | +3.45% | 18,300 | - | +3.81% | - | - |
| 2011 |
| 12/30 | 1,160 | 1,160 | 1,140 | 1,160 | 0% | 4,100 | - | +0.96% | - | - |
| 12/29 | 1,150 | 1,170 | 1,140 | 1,160 | +0.87% | 17,800 | - | +1.49% | - | - |
| 12/28 | 1,180 | 1,180 | 1,150 | 1,150 | -2.54% | 2,700 | - | +1.14% | - | - |
| 12/27 | 1,160 | 1,180 | 1,160 | 1,180 | -0.84% | 12,300 | - | +4.24% | - | - |
| 12/26 | 1,190 | 1,200 | 1,180 | 1,190 | 0% | 22,200 | - | +5.68% | - | - |
| 12/22 | 1,220 | 1,220 | 1,180 | 1,190 | -0.83% | 23,400 | - | +6.16% | - | - |
| 12/21 | 1,200 | 1,210 | 1,190 | 1,200 | +2.56% | 24,600 | - | +7.72% | - | - |
| 12/20 | 1,150 | 1,170 | 1,140 | 1,170 | +4.46% | 18,700 | - | +5.41% | - | - |
| 12/19 | 1,140 | 1,160 | 1,120 | 1,120 | -4.27% | 22,000 | - | +1.27% | - | - |
| 12/16 | 1,150 | 1,200 | 1,140 | 1,170 | -0.85% | 37,000 | - | +5.88% | - | - |
| 12/15 | 1,210 | 1,210 | 1,130 | 1,180 | -2.48% | 44,300 | - | +7.08% | - | - |
| 12/14 | 1,230 | 1,230 | 1,200 | 1,210 | -2.42% | 27,300 | - | +10% | - | - |
| 12/13 | 1,210 | 1,250 | 1,200 | 1,240 | +0.81% | 29,100 | - | +13.24% | - | - |
| 12/12 | 1,210 | 1,260 | 1,210 | 1,230 | +1.65% | 43,500 | - | +12.74% | - | - |
| 12/09 | 1,200 | 1,210 | 1,160 | 1,210 | +0.83% | 38,000 | - | +11.32% | - | - |
| 12/08 | 1,170 | 1,230 | 1,150 | 1,200 | +1.69% | 50,000 | - | +10.91% | - | - |
| 12/07 | 1,070 | 1,190 | 1,070 | 1,180 | +9.26% | 57,600 | - | +9.16% | - | - |
| 12/06 | 1,130 | 1,140 | 1,080 | 1,080 | -4.42% | 21,300 | - | -0.18% | - | - |
| 12/05 | 1,130 | 1,130 | 1,100 | 1,130 | +2.73% | 19,800 | - | +3.86% | - | - |
| 12/02 | 1,070 | 1,120 | 1,060 | 1,100 | +1.85% | 48,200 | - | +0.73% | - | - |
| 12/01 | 1,070 | 1,080 | 1,060 | 1,080 | +3.85% | 52,000 | - | -1.37% | - | - |
| 11/30 | 1,050 | 1,050 | 1,020 | 1,040 | -2.8% | 26,600 | - | -5.28% | - | - |
| 11/29 | 1,090 | 1,090 | 1,050 | 1,070 | +0.94% | 33,500 | - | -3.08% | - | - |
| 11/28 | 1,030 | 1,070 | 1,030 | 1,060 | +3.92% | 23,500 | - | -4.33% | - | - |
| 11/25 | 1,040 | 1,040 | 1,000 | 1,020 | +0.99% | 31,700 | - | -8.27% | - | - |
| 11/24 | 1,000 | 1,010 | 990 | 1,010 | 0% | 15,000 | - | -9.66% | - | - |
| 11/22 | 990 | 1,030 | 990 | 1,010 | -1.94% | 27,800 | - | -10.3% | - | - |
| 11/21 | 1,080 | 1,090 | 1,020 | 1,030 | -0.96% | 23,100 | - | -9.25% | - | - |
| 11/18 | 1,030 | 1,040 | 1,030 | 1,040 | -1.89% | 10,800 | - | -8.85% | - | - |
| 11/17 | 1,000 | 1,060 | 990 | 1,060 | +3.92% | 13,600 | - | -7.59% | - | - |
| 11/16 | 1,070 | 1,070 | 1,020 | 1,020 | -5.56% | 13,300 | - | -11.3% | - | - |
| 11/15 | 1,080 | 1,090 | 1,070 | 1,080 | -0.92% | 8,500 | - | -6.33% | - | - |
| 11/14 | 1,110 | 1,120 | 1,090 | 1,090 | 0% | 10,300 | - | -5.38% | - | - |
| 11/11 | 1,080 | 1,100 | 1,050 | 1,090 | 0% | 22,100 | - | -5.13% | - | - |
| 11/10 | 1,080 | 1,090 | 1,080 | 1,090 | -3.54% | 10,400 | - | -4.89% | - | - |
| 11/09 | 1,100 | 1,130 | 1,090 | 1,130 | +3.67% | 20,200 | - | -1.14% | - | - |
| 11/08 | 1,130 | 1,130 | 1,080 | 1,090 | -3.54% | 22,500 | - | -4.39% | - | - |
| 11/07 | 1,130 | 1,130 | 1,110 | 1,130 | 0% | 6,200 | - | -1.05% | - | - |
| 11/04 | 1,110 | 1,130 | 1,110 | 1,130 | +2.73% | 14,000 | - | -0.96% | - | - |
