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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2012 |
| 03/30 | 1,320 | 1,320 | 1,305 | 1,305 | -0.38% | 2,800 | - | -3.12% | - | - |
| 03/29 | 1,305 | 1,320 | 1,300 | 1,310 | +0.38% | 5,400 | - | -2.96% | - | - |
| 03/28 | 1,325 | 1,325 | 1,295 | 1,305 | -2.97% | 10,200 | - | -3.62% | - | - |
| 03/27 | 1,330 | 1,345 | 1,325 | 1,345 | +1.51% | 14,200 | - | -0.88% | - | - |
| 03/26 | 1,335 | 1,335 | 1,325 | 1,325 | -0.75% | 11,600 | - | -2.43% | - | - |
| 03/23 | 1,340 | 1,340 | 1,330 | 1,335 | 0% | 13,400 | - | -1.91% | - | - |
| 03/22 | 1,335 | 1,335 | 1,330 | 1,335 | +0.38% | 7,600 | - | -2.05% | - | - |
| 03/21 | 1,330 | 1,335 | 1,330 | 1,330 | 0% | 7,400 | - | -2.56% | - | - |
| 03/19 | 1,340 | 1,340 | 1,330 | 1,330 | -0.37% | 8,200 | - | -2.71% | - | - |
| 03/16 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 8,800 | - | -2.48% | - | - |
| 03/15 | 1,330 | 1,335 | 1,330 | 1,335 | 0% | 22,400 | - | -2.63% | - | - |
| 03/14 | 1,335 | 1,345 | 1,330 | 1,335 | 0% | 10,800 | - | -2.77% | - | - |
| 03/13 | 1,345 | 1,345 | 1,335 | 1,335 | 0% | 22,400 | - | -2.84% | - | - |
| 03/12 | 1,340 | 1,345 | 1,335 | 1,335 | -0.37% | 4,600 | - | -2.98% | - | - |
| 03/09 | 1,340 | 1,350 | 1,335 | 1,340 | +0.37% | 17,400 | - | -2.76% | - | - |
| 03/08 | 1,355 | 1,355 | 1,335 | 1,335 | -1.48% | 9,800 | - | -3.33% | - | - |
| 03/07 | 1,355 | 1,365 | 1,345 | 1,355 | 0% | 6,800 | - | -2.1% | - | - |
| 03/06 | 1,370 | 1,370 | 1,350 | 1,355 | -1.09% | 6,200 | - | -2.24% | - | - |
| 03/05 | 1,385 | 1,385 | 1,370 | 1,370 | -1.44% | 3,800 | - | -1.37% | - | - |
| 03/02 | 1,400 | 1,400 | 1,390 | 1,390 | -0.71% | 5,800 | - | 0% | - | - |
| 03/01 | 1,400 | 1,400 | 1,390 | 1,400 | 0% | 9,600 | - | +0.65% | - | - |
| 02/29 | 1,385 | 1,400 | 1,385 | 1,400 | +1.82% | 6,400 | - | +0.65% | - | - |
| 02/28 | 1,385 | 1,385 | 1,370 | 1,375 | -0.72% | 4,000 | - | -1.22% | - | - |
| 02/27 | 1,380 | 1,385 | 1,375 | 1,385 | 0% | 4,000 | - | -0.65% | - | - |
| 02/24 | 1,395 | 1,395 | 1,380 | 1,385 | +0.36% | 8,000 | - | -0.65% | - | - |
| 02/23 | 1,380 | 1,390 | 1,380 | 1,380 | -1.08% | 6,400 | - | -1% | - | - |
| 02/22 | 1,380 | 1,395 | 1,380 | 1,395 | +1.09% | 3,600 | - | +0.07% | - | - |
| 02/21 | 1,385 | 1,390 | 1,380 | 1,380 | -0.36% | 2,400 | - | -0.93% | - | - |
| 02/20 | 1,380 | 1,390 | 1,380 | 1,385 | +0.36% | 1,400 | - | -0.5% | - | - |
| 02/17 | 1,390 | 1,390 | 1,380 | 1,380 | -0.72% | 1,000 | - | -0.79% | - | - |
| 02/16 | 1,375 | 1,390 | 1,375 | 1,390 | +0.36% | 3,400 | - | -0.07% | - | - |
| 02/15 | 1,380 | 1,385 | 1,380 | 1,385 | +0.36% | 3,200 | - | -0.36% | - | - |
| 02/14 | 1,375 | 1,380 | 1,370 | 1,380 | +0.36% | 1,600 | - | -0.65% | - | - |
| 02/13 | 1,375 | 1,380 | 1,375 | 1,375 | -0.72% | 1,000 | - | -0.94% | - | - |
| 02/10 | 1,380 | 1,385 | 1,375 | 1,385 | 0% | 1,000 | - | -0.07% | - | - |
| 02/09 | 1,365 | 1,385 | 1,365 | 1,385 | +1.47% | 2,000 | - | +0.07% | - | - |
| 02/08 | 1,380 | 1,385 | 1,365 | 1,365 | -1.44% | 1,400 | - | -1.23% | - | - |
| 02/07 | 1,390 | 1,395 | 1,385 | 1,385 | -1.07% | 1,800 | - | +0.36% | - | - |
| 02/06 | 1,410 | 1,410 | 1,395 | 1,400 | -0.36% | 1,600 | - | +1.6% | - | - |
| 02/03 | 1,405 | 1,405 | 1,400 | 1,405 | 0% | 3,200 | - | +2.26% | - | - |
| 02/02 | 1,415 | 1,415 | 1,405 | 1,405 | -0.71% | 2,200 | - | +2.55% | - | - |
| 02/01 | 1,415 | 1,415 | 1,415 | 1,415 | 0% | 1,400 | - | +3.51% | - | - |
| 01/31 | 1,410 | 1,415 | 1,395 | 1,415 | +0.71% | 2,800 | - | +3.74% | - | - |
| 01/30 | 1,415 | 1,415 | 1,395 | 1,405 | 0% | 4,400 | - | +3.23% | - | - |
| 01/27 | 1,410 | 1,415 | 1,405 | 1,405 | -1.06% | 1,800 | - | +3.54% | - | - |
| 01/26 | 1,420 | 1,420 | 1,400 | 1,420 | +0.35% | 7,200 | - | +4.95% | - | - |
| 01/25 | 1,410 | 1,415 | 1,410 | 1,415 | -0.35% | 6,400 | - | +4.89% | - | - |
| 01/24 | 1,395 | 1,430 | 1,395 | 1,420 | +2.16% | 8,800 | - | +5.65% | - | - |
| 01/23 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 1,800 | - | +3.73% | - | - |
| 01/20 | 1,380 | 1,390 | 1,375 | 1,390 | +1.09% | 7,000 | - | +3.96% | - | - |
| 01/19 | 1,370 | 1,375 | 1,365 | 1,375 | +0.36% | 2,000 | - | +3.07% | - | - |
| 01/18 | 1,375 | 1,375 | 1,365 | 1,370 | +0.74% | 1,800 | - | +2.93% | - | - |
| 01/17 | 1,350 | 1,380 | 1,350 | 1,360 | 0% | 2,600 | - | +2.33% | - | - |
| 01/16 | 1,360 | 1,360 | 1,360 | 1,360 | -0.73% | 1,400 | - | +2.49% | - | - |
| 01/13 | 1,375 | 1,380 | 1,330 | 1,370 | +0.37% | 4,800 | - | +3.4% | - | - |
| 01/12 | 1,360 | 1,370 | 1,350 | 1,365 | +0.37% | 6,400 | - | +3.17% | - | - |
| 01/11 | 1,365 | 1,365 | 1,355 | 1,360 | +0.74% | 2,400 | - | +3.03% | - | - |
| 01/10 | 1,360 | 1,360 | 1,350 | 1,350 | +0.75% | 2,200 | - | +2.43% | - | - |
| 01/06 | 1,340 | 1,350 | 1,335 | 1,340 | +1.52% | 2,600 | - | +1.82% | - | - |
| 01/05 | 1,315 | 1,330 | 1,315 | 1,320 | -1.12% | 6,000 | - | +0.3% | - | - |
| 01/04 | 1,325 | 1,350 | 1,295 | 1,335 | +0.38% | 7,800 | - | +1.6% | - | - |
| 2011 |
| 12/30 | 1,340 | 1,340 | 1,310 | 1,330 | +0.38% | 1,400 | - | +1.22% | - | - |
| 12/29 | 1,345 | 1,345 | 1,320 | 1,325 | +1.53% | 2,600 | - | +0.91% | - | - |
| 12/28 | 1,285 | 1,320 | 1,285 | 1,305 | -0.76% | 4,000 | - | -0.53% | - | - |
| 12/27 | 1,320 | 1,320 | 1,315 | 1,315 | -1.13% | 1,000 | - | +0.23% | - | - |
| 12/26 | 1,340 | 1,350 | 1,325 | 1,330 | -0.75% | 4,200 | - | +1.45% | - | - |
| 12/22 | 1,335 | 1,340 | 1,330 | 1,340 | +1.13% | 8,600 | - | +2.37% | - | - |
| 12/21 | 1,325 | 1,325 | 1,315 | 1,325 | +0.76% | 3,800 | - | +1.38% | - | - |
| 12/20 | 1,305 | 1,315 | 1,300 | 1,315 | +0.77% | 1,000 | - | +0.77% | - | - |
| 12/19 | 1,300 | 1,305 | 1,300 | 1,305 | 0% | 2,800 | - | 0% | - | - |
| 12/16 | 1,305 | 1,315 | 1,305 | 1,305 | 0% | 3,000 | - | 0% | - | - |
| 12/15 | 1,310 | 1,315 | 1,305 | 1,305 | 0% | 2,600 | - | 0% | - | - |
| 12/14 | 1,310 | 1,315 | 1,305 | 1,305 | -0.76% | 3,200 | - | 0% | - | - |
| 12/13 | 1,320 | 1,320 | 1,315 | 1,315 | -0.38% | 800 | - | +0.92% | - | - |
| 12/12 | 1,315 | 1,320 | 1,305 | 1,320 | +0.76% | 2,200 | - | +1.46% | - | - |
| 12/09 | 1,330 | 1,330 | 1,300 | 1,310 | -0.38% | 15,000 | - | +0.77% | - | - |
| 12/08 | 1,315 | 1,325 | 1,315 | 1,315 | 0% | 1,600 | - | +1.08% | - | - |
| 12/07 | 1,305 | 1,315 | 1,300 | 1,315 | +1.15% | 3,200 | - | +1% | - | - |
| 12/06 | 1,310 | 1,310 | 1,300 | 1,300 | -1.52% | 1,200 | - | -0.15% | - | - |
| 12/05 | 1,305 | 1,320 | 1,300 | 1,320 | +1.15% | 1,600 | - | +1.46% | - | - |
| 12/02 | 1,295 | 1,305 | 1,295 | 1,305 | -0.38% | 2,800 | - | +0.31% | - | - |
| 12/01 | 1,300 | 1,310 | 1,300 | 1,310 | +0.77% | 1,000 | - | +0.69% | - | - |
| 11/30 | 1,320 | 1,320 | 1,300 | 1,300 | -1.52% | 2,800 | - | -0.23% | - | - |
| 11/29 | 1,315 | 1,330 | 1,280 | 1,320 | +2.33% | 4,200 | - | +1.15% | - | - |
| 11/28 | 1,305 | 1,315 | 1,290 | 1,290 | -2.27% | 1,800 | - | -1.07% | - | - |
| 11/25 | 1,315 | 1,320 | 1,305 | 1,320 | +1.54% | 6,600 | - | +1.23% | - | - |
| 11/24 | 1,315 | 1,315 | 1,300 | 1,300 | -1.52% | 4,000 | - | -0.23% | - | - |
| 11/22 | 1,290 | 1,320 | 1,290 | 1,320 | +1.93% | 2,400 | - | +1.23% | - | - |
| 11/21 | 1,285 | 1,295 | 1,275 | 1,295 | +0.78% | 800 | - | -0.69% | - | - |
| 11/18 | 1,290 | 1,295 | 1,285 | 1,285 | -0.39% | 1,400 | - | -1.61% | - | - |
| 11/17 | 1,275 | 1,290 | 1,275 | 1,290 | +0.78% | 3,600 | - | -1.45% | - | - |
| 11/16 | 1,285 | 1,285 | 1,280 | 1,280 | -0.39% | 1,400 | - | -2.44% | - | - |
| 11/15 | 1,295 | 1,335 | 1,285 | 1,285 | -1.53% | 3,400 | - | -2.36% | - | - |
| 11/14 | 1,325 | 1,325 | 1,290 | 1,305 | -1.14% | 2,400 | - | -1.06% | - | - |
| 11/11 | 1,300 | 1,320 | 1,280 | 1,320 | +1.54% | 2,400 | - | -0.23% | - | - |
| 11/10 | 1,290 | 1,305 | 1,285 | 1,300 | +0.78% | 2,200 | - | -1.89% | - | - |
| 11/09 | 1,255 | 1,290 | 1,255 | 1,290 | +2.79% | 2,800 | - | -2.86% | - | - |
| 11/08 | 1,270 | 1,275 | 1,255 | 1,255 | -1.18% | 3,800 | - | -5.78% | - | - |
| 11/07 | 1,310 | 1,310 | 1,250 | 1,270 | -3.05% | 4,000 | - | -5.08% | - | - |
| 11/04 | 1,300 | 1,325 | 1,300 | 1,310 | -1.5% | 15,400 | - | -2.53% | - | - |
