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 |
|---|
| 2013 | 4/1, 株式分割 1→3 |
| 2012 |
| 03/30 | 1,327 | 1,343 | 1,327 | 1,330 | +1.01% | 220,500 | - | +1.53% | - | - |
| 03/29 | 1,318 | 1,327 | 1,315 | 1,317 | -0.5% | 187,800 | - | +0.59% | - | - |
| 03/28 | 1,297 | 1,323 | 1,287 | 1,323 | -1.73% | 415,500 | - | +1.25% | - | - |
| 03/27 | 1,350 | 1,355 | 1,345 | 1,347 | +0.25% | 394,800 | - | +3.27% | - | - |
| 03/26 | 1,358 | 1,358 | 1,340 | 1,343 | -1.1% | 166,500 | - | +3.33% | - | - |
| 03/23 | 1,350 | 1,360 | 1,345 | 1,358 | +0.62% | 183,600 | - | +4.81% | - | - |
| 03/22 | 1,327 | 1,358 | 1,327 | 1,350 | +1.5% | 168,300 | - | +4.57% | - | - |
| 03/21 | 1,327 | 1,335 | 1,327 | 1,330 | +0.76% | 172,200 | - | +3.34% | - | - |
| 03/19 | 1,320 | 1,322 | 1,313 | 1,320 | +1.54% | 143,100 | - | +2.8% | - | - |
| 03/16 | 1,302 | 1,307 | 1,293 | 1,300 | +0.26% | 121,200 | - | +1.48% | - | - |
| 03/15 | 1,288 | 1,303 | 1,288 | 1,297 | +0.78% | 161,700 | - | +1.46% | - | - |
| 03/14 | 1,300 | 1,310 | 1,285 | 1,287 | -0.39% | 210,000 | - | +0.84% | - | - |
| 03/13 | 1,297 | 1,303 | 1,283 | 1,292 | -0.9% | 349,800 | - | +1.39% | - | - |
| 03/12 | 1,325 | 1,325 | 1,303 | 1,303 | -0.51% | 242,700 | - | +2.46% | - | - |
| 03/09 | 1,310 | 1,317 | 1,305 | 1,310 | +1.29% | 156,300 | - | +3.31% | - | - |
| 03/08 | 1,297 | 1,310 | 1,293 | 1,293 | -1.4% | 170,100 | - | +2.4% | - | - |
| 03/07 | 1,278 | 1,312 | 1,277 | 1,312 | +2.47% | 128,700 | - | +4.18% | - | - |
| 03/06 | 1,287 | 1,290 | 1,277 | 1,280 | -0.65% | 138,600 | - | +1.99% | - | - |
| 03/05 | 1,290 | 1,302 | 1,285 | 1,288 | -0.13% | 110,100 | - | +2.98% | - | - |
| 03/02 | 1,292 | 1,300 | 1,285 | 1,290 | -0.77% | 96,300 | - | +3.45% | - | - |
| 03/01 | 1,290 | 1,303 | 1,287 | 1,300 | +0.52% | 135,000 | - | +4.59% | - | - |
| 02/29 | 1,302 | 1,307 | 1,293 | 1,293 | 0% | 187,200 | - | +4.47% | - | - |
| 02/28 | 1,305 | 1,310 | 1,292 | 1,293 | -1.02% | 195,300 | - | +4.81% | - | - |
| 02/27 | 1,298 | 1,308 | 1,288 | 1,307 | +1.42% | 190,500 | - | +6.32% | - | - |
| 02/24 | 1,313 | 1,313 | 1,287 | 1,288 | -0.64% | 192,600 | - | +5.26% | - | - |
| 02/23 | 1,280 | 1,303 | 1,280 | 1,297 | +1.3% | 211,800 | - | +6.28% | - | - |
| 02/22 | 1,250 | 1,283 | 1,250 | 1,280 | +3.09% | 218,700 | - | +5.35% | - | - |
| 02/21 | 1,242 | 1,252 | 1,238 | 1,242 | 0% | 66,900 | - | +2.53% | - | - |
| 02/20 | 1,248 | 1,255 | 1,242 | 1,242 | 0% | 95,700 | - | +2.62% | - | - |
| 02/17 | 1,255 | 1,255 | 1,233 | 1,242 | -0.4% | 133,800 | - | +2.87% | - | - |
| 02/16 | 1,247 | 1,255 | 1,240 | 1,247 | -0.66% | 110,700 | - | +3.46% | - | - |
| 02/15 | 1,258 | 1,260 | 1,243 | 1,255 | +0.4% | 83,400 | - | +4.32% | - | - |
| 02/14 | 1,233 | 1,250 | 1,233 | 1,250 | +1.63% | 66,600 | - | +3.99% | - | - |
| 02/13 | 1,237 | 1,238 | 1,230 | 1,230 | -1.07% | 56,400 | - | +2.5% | - | - |
| 02/10 | 1,242 | 1,243 | 1,228 | 1,243 | +0.13% | 103,200 | - | +3.7% | - | - |
| 02/09 | 1,227 | 1,245 | 1,225 | 1,242 | +0.4% | 153,600 | - | +3.73% | - | - |
| 02/08 | 1,233 | 1,237 | 1,227 | 1,237 | +0.95% | 86,100 | - | +3.49% | - | - |
| 02/07 | 1,220 | 1,233 | 1,220 | 1,225 | +0.27% | 99,300 | - | +2.68% | - | - |
| 02/06 | 1,193 | 1,232 | 1,193 | 1,222 | +3.09% | 251,100 | - | +2.66% | - | - |
| 02/03 | 1,190 | 1,198 | 1,185 | 1,185 | -1.11% | 97,200 | - | -0.34% | - | - |
| 02/02 | 1,193 | 1,202 | 1,188 | 1,198 | +0.42% | 135,600 | - | +0.78% | - | - |
| 02/01 | 1,190 | 1,195 | 1,183 | 1,193 | +1.56% | 140,400 | - | +0.45% | - | - |
| 01/31 | 1,190 | 1,198 | 1,175 | 1,175 | -1.54% | 105,600 | - | -1.09% | - | - |
| 01/30 | 1,200 | 1,200 | 1,192 | 1,193 | -0.28% | 69,300 | - | +0.36% | - | - |
| 01/27 | 1,183 | 1,198 | 1,183 | 1,197 | +0.98% | 100,200 | - | +0.64% | - | - |
| 01/26 | 1,182 | 1,188 | 1,177 | 1,185 | -0.14% | 69,000 | - | -0.25% | - | - |
| 01/25 | 1,193 | 1,193 | 1,170 | 1,187 | +0.85% | 121,200 | - | -0.2% | - | - |
| 01/24 | 1,185 | 1,185 | 1,175 | 1,177 | -0.42% | 67,200 | - | -1.04% | - | - |
| 01/23 | 1,183 | 1,188 | 1,177 | 1,182 | -0.42% | 78,000 | - | -0.7% | - | - |
| 01/20 | 1,187 | 1,187 | 1,178 | 1,187 | +1.14% | 69,000 | - | -0.28% | - | - |
| 01/19 | 1,180 | 1,190 | 1,173 | 1,173 | -0.28% | 108,600 | - | -1.4% | - | - |
| 01/18 | 1,198 | 1,200 | 1,177 | 1,177 | -1.67% | 146,400 | - | -1.12% | - | - |
| 01/17 | 1,185 | 1,198 | 1,185 | 1,197 | +0.56% | 141,600 | - | +0.64% | - | - |
| 01/16 | 1,190 | 1,190 | 1,172 | 1,190 | +0.42% | 144,600 | - | +0.17% | - | - |
| 01/13 | 1,193 | 1,200 | 1,183 | 1,185 | -0.28% | 116,400 | - | -0.17% | - | - |
| 01/12 | 1,223 | 1,223 | 1,188 | 1,188 | -2.86% | 205,800 | - | +0.03% | - | - |
| 01/11 | 1,220 | 1,235 | 1,220 | 1,223 | +0.82% | 191,400 | - | +2.97% | - | - |
| 01/10 | 1,208 | 1,228 | 1,207 | 1,213 | +1.11% | 267,000 | - | +2.3% | - | - |
| 01/06 | 1,187 | 1,200 | 1,183 | 1,200 | +0.98% | 102,900 | - | +1.18% | - | - |
| 01/05 | 1,202 | 1,202 | 1,188 | 1,188 | -1.25% | 71,100 | - | +0.28% | - | - |
| 01/04 | 1,185 | 1,208 | 1,185 | 1,203 | +2.56% | 196,200 | - | +1.55% | - | - |
| 2011 |
| 12/30 | 1,183 | 1,187 | 1,173 | 1,173 | +0.43% | 98,100 | - | -0.98% | - | - |
| 12/29 | 1,177 | 1,180 | 1,168 | 1,168 | -0.71% | 51,900 | - | -1.41% | - | - |
| 12/28 | 1,183 | 1,185 | 1,173 | 1,177 | -0.7% | 51,600 | - | -0.79% | - | - |
| 12/27 | 1,185 | 1,188 | 1,180 | 1,185 | -0.7% | 43,200 | - | -0.17% | - | - |
| 12/26 | 1,195 | 1,195 | 1,185 | 1,193 | -0.14% | 42,600 | - | +0.62% | - | - |
| 12/22 | 1,207 | 1,207 | 1,185 | 1,195 | +0.28% | 132,600 | - | +0.84% | - | - |
| 12/21 | 1,203 | 1,203 | 1,188 | 1,192 | -0.42% | 79,800 | - | +0.56% | - | - |
| 12/20 | 1,178 | 1,197 | 1,178 | 1,197 | +1.7% | 110,100 | - | +0.98% | - | - |
| 12/19 | 1,188 | 1,198 | 1,168 | 1,177 | -1.12% | 105,600 | - | -0.7% | - | - |
| 12/16 | 1,207 | 1,208 | 1,188 | 1,190 | -0.7% | 94,800 | - | +0.34% | - | - |
| 12/15 | 1,198 | 1,203 | 1,192 | 1,198 | +0.42% | 188,100 | - | +0.95% | - | - |
| 12/14 | 1,190 | 1,197 | 1,183 | 1,193 | +0.85% | 156,300 | - | +0.36% | - | - |
| 12/13 | 1,185 | 1,190 | 1,180 | 1,183 | -0.14% | 91,800 | - | -0.48% | - | - |
| 12/12 | 1,195 | 1,197 | 1,177 | 1,185 | +0.99% | 176,700 | - | -0.42% | - | - |
| 12/09 | 1,160 | 1,173 | 1,152 | 1,173 | +1% | 199,800 | - | -1.48% | - | - |
| 12/08 | 1,168 | 1,177 | 1,162 | 1,162 | -1.13% | 163,500 | - | -2.54% | - | - |
| 12/07 | 1,167 | 1,175 | 1,157 | 1,175 | +1.15% | 217,200 | - | -1.67% | - | - |
| 12/06 | 1,202 | 1,205 | 1,158 | 1,162 | -2.92% | 412,500 | - | -2.87% | - | - |
| 12/05 | 1,193 | 1,198 | 1,187 | 1,197 | +0.14% | 75,000 | - | -0.11% | - | - |
| 12/02 | 1,193 | 1,198 | 1,185 | 1,195 | +0.7% | 60,300 | - | -0.25% | - | - |
| 12/01 | 1,195 | 1,200 | 1,182 | 1,187 | -0.28% | 99,600 | - | -1.03% | - | - |
| 11/30 | 1,192 | 1,192 | 1,183 | 1,190 | -0.28% | 106,200 | - | -0.83% | - | - |
| 11/29 | 1,183 | 1,193 | 1,165 | 1,193 | +0.85% | 261,900 | - | -0.64% | - | - |
| 11/28 | 1,193 | 1,193 | 1,177 | 1,183 | -0.84% | 161,400 | - | -1.55% | - | - |
| 11/25 | 1,195 | 1,197 | 1,185 | 1,193 | +1.13% | 144,000 | - | -0.89% | - | - |
| 11/24 | 1,193 | 1,193 | 1,175 | 1,180 | -1.12% | 154,800 | - | -1.91% | - | - |
| 11/22 | 1,193 | 1,200 | 1,187 | 1,193 | 0% | 126,600 | - | -0.72% | - | - |
| 11/21 | 1,173 | 1,195 | 1,173 | 1,193 | +1.7% | 139,500 | - | -0.72% | - | - |
| 11/18 | 1,165 | 1,180 | 1,162 | 1,173 | +0.72% | 159,300 | - | -2.38% | - | - |
| 11/17 | 1,187 | 1,187 | 1,163 | 1,165 | -2.37% | 247,200 | - | -3.24% | - | - |
| 11/16 | 1,203 | 1,205 | 1,187 | 1,193 | -0.83% | 219,900 | - | -1.13% | - | - |
| 11/15 | 1,193 | 1,212 | 1,193 | 1,203 | +0.84% | 180,300 | - | -0.39% | - | - |
| 11/14 | 1,208 | 1,208 | 1,190 | 1,193 | -1.1% | 238,500 | - | -1.3% | - | - |
| 11/11 | 1,217 | 1,223 | 1,205 | 1,207 | -0.14% | 242,400 | - | -0.19% | - | - |
| 11/10 | 1,223 | 1,225 | 1,202 | 1,208 | -2.16% | 263,100 | - | +0.03% | - | - |
| 11/09 | 1,210 | 1,235 | 1,205 | 1,235 | +2.63% | 514,800 | - | +2.32% | - | - |
| 11/08 | 1,213 | 1,237 | 1,190 | 1,203 | 0% | 614,700 | - | -0.06% | - | - |
| 11/07 | 1,218 | 1,223 | 1,203 | 1,203 | -0.69% | 255,300 | - | +0.11% | - | - |
| 11/04 | 1,210 | 1,223 | 1,202 | 1,212 | +0.55% | 275,400 | - | +1.06% | - | - |
