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 |
|---|
| 2015 | 10/1, 株式分割 1→2 |
| 2012 |
| 03/30 | 1,426 | 1,450 | 1,420 | 1,442 | -0.14% | 174,200 | - | +5.64% | - | - |
| 03/29 | 1,441 | 1,454 | 1,436 | 1,444 | -0.48% | 132,000 | - | +6.18% | - | - |
| 03/28 | 1,434 | 1,451 | 1,417 | 1,451 | +0.17% | 99,600 | - | +7.08% | - | - |
| 03/27 | 1,411 | 1,454 | 1,411 | 1,449 | +2.69% | 146,200 | - | +7.38% | - | - |
| 03/26 | 1,442 | 1,448 | 1,411 | 1,411 | -2.18% | 152,800 | - | +4.95% | - | - |
| 03/23 | 1,419 | 1,455 | 1,401 | 1,442 | +3% | 219,200 | - | +7.61% | - | - |
| 03/22 | 1,385 | 1,414 | 1,385 | 1,400 | +1.93% | 161,000 | - | +5.11% | - | - |
| 03/21 | 1,426 | 1,435 | 1,370 | 1,374 | -3.61% | 216,000 | - | +3.74% | - | - |
| 03/19 | 1,405 | 1,429 | 1,400 | 1,425 | +2.48% | 157,200 | - | +8.2% | - | - |
| 03/16 | 1,379 | 1,394 | 1,378 | 1,391 | +0.83% | 90,800 | - | +6.31% | - | - |
| 03/15 | 1,384 | 1,395 | 1,369 | 1,379 | -0.47% | 113,200 | - | +6% | - | - |
| 03/14 | 1,379 | 1,399 | 1,377 | 1,386 | +2.78% | 125,800 | - | +7.15% | - | - |
| 03/13 | 1,381 | 1,383 | 1,348 | 1,348 | -2.28% | 104,600 | - | +4.82% | - | - |
| 03/12 | 1,384 | 1,398 | 1,373 | 1,380 | +3.41% | 237,800 | - | +7.69% | - | - |
| 03/09 | 1,335 | 1,348 | 1,326 | 1,334 | +2.34% | 226,800 | - | +4.96% | - | - |
| 03/08 | 1,280 | 1,304 | 1,278 | 1,304 | +1.72% | 108,800 | - | +3.21% | - | - |
| 03/07 | 1,295 | 1,301 | 1,279 | 1,282 | -1.69% | 135,200 | - | +1.95% | - | - |
| 03/06 | 1,312 | 1,323 | 1,297 | 1,304 | -0.8% | 82,600 | - | +4.2% | - | - |
| 03/05 | 1,317 | 1,342 | 1,301 | 1,314 | -1.94% | 144,400 | - | +5.63% | - | - |
| 03/02 | 1,322 | 1,346 | 1,321 | 1,340 | +2.25% | 111,000 | - | +8.33% | - | - |
| 03/01 | 1,272 | 1,313 | 1,267 | 1,311 | +2.14% | 176,000 | - | +6.54% | - | - |
| 02/29 | 1,320 | 1,320 | 1,282 | 1,283 | -2.21% | 101,200 | - | +4.91% | - | - |
| 02/28 | 1,304 | 1,315 | 1,292 | 1,312 | +0.85% | 70,200 | - | +7.72% | - | - |
| 02/27 | 1,315 | 1,323 | 1,293 | 1,301 | -1.06% | 172,800 | - | +7.43% | - | - |
| 02/24 | 1,323 | 1,323 | 1,302 | 1,315 | -0.11% | 107,400 | - | +9.22% | - | - |
| 02/23 | 1,312 | 1,320 | 1,306 | 1,317 | -0.64% | 57,600 | - | +10.08% | - | - |
| 02/22 | 1,307 | 1,333 | 1,307 | 1,325 | +1.49% | 69,800 | - | +11.72% | - | - |
| 02/21 | 1,313 | 1,324 | 1,297 | 1,306 | -0.8% | 65,200 | - | +10.92% | - | - |
| 02/20 | 1,328 | 1,340 | 1,298 | 1,316 | -0.3% | 209,200 | - | +12.67% | - | - |
| 02/17 | 1,257 | 1,327 | 1,257 | 1,320 | +7.1% | 439,800 | - | +13.89% | - | - |
| 02/16 | 1,226 | 1,249 | 1,221 | 1,233 | +2.2% | 190,000 | - | +7.17% | - | - |
| 02/15 | 1,194 | 1,211 | 1,178 | 1,206 | -0.17% | 219,000 | - | +5.42% | - | - |
| 02/14 | 1,203 | 1,220 | 1,203 | 1,208 | +0.54% | 99,000 | - | +5.96% | - | - |
| 02/13 | 1,208 | 1,208 | 1,189 | 1,202 | +0.25% | 67,600 | - | +5.77% | - | - |
| 02/10 | 1,206 | 1,220 | 1,191 | 1,199 | +0.55% | 96,400 | - | +5.87% | - | - |
| 02/09 | 1,191 | 1,204 | 1,191 | 1,192 | -0.83% | 106,000 | - | +5.58% | - | - |
| 02/08 | 1,193 | 1,215 | 1,185 | 1,202 | -0.78% | 153,200 | - | +6.75% | - | - |
| 02/07 | 1,191 | 1,216 | 1,191 | 1,212 | +4.98% | 249,200 | - | +7.88% | - | - |
| 02/06 | 1,142 | 1,161 | 1,141 | 1,154 | +2.08% | 97,400 | - | +3.13% | - | - |
| 02/03 | 1,128 | 1,138 | 1,123 | 1,131 | -0.31% | 70,200 | - | +1.12% | - | - |
| 02/02 | 1,129 | 1,141 | 1,129 | 1,134 | +0.22% | 82,600 | - | +1.43% | - | - |
| 02/01 | 1,143 | 1,145 | 1,130 | 1,132 | -0.92% | 118,600 | - | +1.21% | - | - |
| 01/31 | 1,134 | 1,150 | 1,131 | 1,142 | +0.71% | 82,200 | - | +2.15% | - | - |
| 01/30 | 1,165 | 1,166 | 1,129 | 1,134 | -1.86% | 89,400 | - | +1.43% | - | - |
| 01/27 | 1,151 | 1,160 | 1,143 | 1,156 | +1.23% | 99,000 | - | +3.45% | - | - |
| 01/26 | 1,154 | 1,154 | 1,140 | 1,142 | -1.25% | 40,000 | - | +2.19% | - | - |
| 01/25 | 1,155 | 1,165 | 1,148 | 1,156 | +1.18% | 82,000 | - | +3.58% | - | - |
| 01/24 | 1,130 | 1,148 | 1,130 | 1,143 | +1.29% | 104,800 | - | +2.47% | - | - |
| 01/23 | 1,106 | 1,132 | 1,106 | 1,128 | +1.62% | 110,800 | - | +1.08% | - | - |
| 01/20 | 1,095 | 1,115 | 1,095 | 1,110 | +2.49% | 127,400 | - | -0.63% | - | - |
| 01/19 | 1,080 | 1,092 | 1,080 | 1,083 | -0.05% | 50,400 | - | -3.22% | - | - |
| 01/18 | 1,083 | 1,093 | 1,081 | 1,084 | -0.28% | 54,400 | - | -3.43% | - | - |
| 01/17 | 1,092 | 1,094 | 1,079 | 1,087 | -0.23% | 36,000 | - | -3.42% | - | - |
| 01/16 | 1,090 | 1,098 | 1,078 | 1,089 | -0.27% | 49,200 | - | -3.46% | - | - |
| 01/13 | 1,095 | 1,107 | 1,087 | 1,092 | +0.14% | 57,800 | - | -3.19% | - | - |
| 01/12 | 1,108 | 1,109 | 1,085 | 1,091 | -1.45% | 51,400 | - | -3.58% | - | - |
| 01/11 | 1,112 | 1,117 | 1,102 | 1,107 | -0.45% | 67,200 | - | -2.43% | - | - |
| 01/10 | 1,125 | 1,125 | 1,110 | 1,112 | +1.05% | 67,600 | - | -2.24% | - | - |
| 01/06 | 1,119 | 1,119 | 1,094 | 1,100 | -1.65% | 59,600 | - | -3.34% | - | - |
| 01/05 | 1,120 | 1,122 | 1,113 | 1,119 | -0.22% | 47,800 | - | -1.8% | - | - |
| 01/04 | 1,133 | 1,145 | 1,115 | 1,121 | +0.09% | 97,200 | - | -1.49% | - | - |
| 2011 |
| 12/30 | 1,118 | 1,125 | 1,113 | 1,120 | +0.18% | 32,600 | - | -1.5% | - | - |
| 12/29 | 1,115 | 1,118 | 1,103 | 1,118 | -0.04% | 33,600 | - | -1.58% | - | - |
| 12/28 | 1,126 | 1,132 | 1,116 | 1,119 | -1.63% | 56,800 | - | -1.71% | - | - |
| 12/27 | 1,120 | 1,143 | 1,120 | 1,137 | +0.31% | 41,000 | - | -0.26% | - | - |
| 12/26 | 1,150 | 1,150 | 1,126 | 1,134 | -0.26% | 27,000 | - | -0.74% | - | - |
| 12/22 | 1,141 | 1,141 | 1,121 | 1,137 | +0.58% | 49,600 | - | -0.57% | - | - |
| 12/21 | 1,131 | 1,143 | 1,118 | 1,130 | +0.31% | 75,000 | - | -1.31% | - | - |
| 12/20 | 1,136 | 1,146 | 1,115 | 1,127 | -0.75% | 46,400 | - | -1.87% | - | - |
| 12/19 | 1,129 | 1,142 | 1,118 | 1,135 | +1.07% | 156,600 | - | -1.39% | - | - |
| 12/16 | 1,141 | 1,150 | 1,121 | 1,123 | -1.66% | 77,000 | - | -2.69% | - | - |
| 12/15 | 1,148 | 1,174 | 1,139 | 1,142 | -0.48% | 127,600 | - | -1.21% | - | - |
| 12/14 | 1,155 | 1,155 | 1,145 | 1,148 | -0.69% | 67,800 | - | -0.91% | - | - |
| 12/13 | 1,158 | 1,162 | 1,146 | 1,156 | -0.26% | 168,800 | - | -0.13% | - | - |
| 12/12 | 1,167 | 1,178 | 1,151 | 1,159 | -0.9% | 179,200 | - | +0.22% | - | - |
| 12/09 | 1,150 | 1,173 | 1,143 | 1,169 | +0.34% | 360,200 | - | +1.3% | - | - |
| 12/08 | 1,152 | 1,175 | 1,146 | 1,165 | +1.26% | 311,800 | - | +1.13% | - | - |
| 12/07 | 1,102 | 1,169 | 1,102 | 1,151 | +4.07% | 245,600 | - | -0.22% | - | - |
| 12/06 | 1,147 | 1,162 | 1,098 | 1,106 | -3.58% | 195,400 | - | -4.37% | - | - |
| 12/05 | 1,170 | 1,175 | 1,145 | 1,147 | -2.76% | 132,800 | - | -1.16% | - | - |
| 12/02 | 1,170 | 1,200 | 1,167 | 1,179 | +0.77% | 148,200 | - | +1.38% | - | - |
| 12/01 | 1,157 | 1,175 | 1,152 | 1,170 | +3.4% | 131,200 | - | +0.43% | - | - |
| 11/30 | 1,132 | 1,139 | 1,123 | 1,132 | +0.09% | 130,800 | - | -2.96% | - | - |
| 11/29 | 1,106 | 1,131 | 1,106 | 1,131 | +3.81% | 109,200 | - | -3.46% | - | - |
| 11/28 | 1,091 | 1,113 | 1,076 | 1,089 | -0.77% | 160,400 | - | -7.24% | - | - |
| 11/25 | 1,109 | 1,112 | 1,095 | 1,098 | -1.66% | 140,600 | - | -6.83% | - | - |
| 11/24 | 1,145 | 1,145 | 1,113 | 1,116 | -4.12% | 116,400 | - | -5.58% | - | - |
| 11/22 | 1,150 | 1,167 | 1,145 | 1,164 | +0.91% | 89,000 | - | -1.77% | - | - |
| 11/21 | 1,163 | 1,171 | 1,145 | 1,154 | -2.45% | 133,400 | - | -2.74% | - | - |
| 11/18 | 1,167 | 1,187 | 1,161 | 1,183 | +0.3% | 112,200 | - | -0.3% | - | - |
| 11/17 | 1,185 | 1,185 | 1,169 | 1,179 | -0.55% | 81,400 | - | -0.51% | - | - |
| 11/16 | 1,193 | 1,197 | 1,183 | 1,186 | -0.79% | 82,200 | - | +0.21% | - | - |
| 11/15 | 1,215 | 1,225 | 1,194 | 1,195 | -1.57% | 148,000 | - | +1.27% | - | - |
| 11/14 | 1,215 | 1,215 | 1,202 | 1,214 | +1.63% | 81,400 | - | +3.23% | - | - |
| 11/11 | 1,190 | 1,200 | 1,181 | 1,195 | +0.42% | 76,400 | - | +2.09% | - | - |
| 11/10 | 1,151 | 1,190 | 1,133 | 1,190 | +1.02% | 206,600 | - | +2.19% | - | - |
| 11/09 | 1,156 | 1,202 | 1,154 | 1,178 | +4.62% | 372,800 | - | +1.51% | - | - |
| 11/08 | 1,128 | 1,148 | 1,114 | 1,126 | +0.49% | 174,000 | - | -2.81% | - | - |
| 11/07 | 1,116 | 1,123 | 1,099 | 1,120 | +0.95% | 148,400 | - | -3.2% | - | - |
| 11/04 | 1,124 | 1,131 | 1,076 | 1,110 | -1.9% | 339,000 | - | -4.11% | - | - |
