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 |
|---|
| 2019 | 7/1, 株式分割 1→2 |
| 2012 |
| 03/30 | 1,240 | 1,242 | 1,219 | 1,224 | -0.53% | 11,320,600 | - | +0.95% | - | - |
| 03/29 | 1,234 | 1,243 | 1,225 | 1,230 | +0.7% | 13,040,200 | - | +1.49% | - | - |
| 03/28 | 1,230 | 1,232 | 1,217 | 1,222 | -1.41% | 9,409,800 | - | +0.78% | - | - |
| 03/27 | 1,225 | 1,239 | 1,218 | 1,239 | +1.39% | 11,228,000 | - | +2.23% | - | - |
| 03/26 | 1,238 | 1,242 | 1,221 | 1,222 | -1.21% | 10,729,600 | - | +0.83% | - | - |
| 03/23 | 1,222 | 1,248 | 1,220 | 1,237 | +0.04% | 15,873,000 | - | +2.15% | - | - |
| 03/22 | 1,199 | 1,239 | 1,195 | 1,237 | +3.39% | 15,957,200 | - | +2.19% | - | - |
| 03/21 | 1,213 | 1,216 | 1,196 | 1,196 | -1.12% | 9,985,400 | - | -0.99% | - | - |
| 03/19 | 1,223 | 1,223 | 1,208 | 1,210 | -1.22% | 7,432,800 | - | +0.12% | - | - |
| 03/16 | 1,232 | 1,232 | 1,216 | 1,225 | -0.61% | 10,374,200 | - | +1.45% | - | - |
| 03/15 | 1,215 | 1,233 | 1,211 | 1,232 | +2.2% | 14,846,600 | - | +2.33% | - | - |
| 03/14 | 1,222 | 1,224 | 1,206 | 1,206 | +0.75% | 11,404,200 | - | +0.54% | - | - |
| 03/13 | 1,194 | 1,212 | 1,191 | 1,197 | +0.25% | 12,277,600 | - | +0.13% | - | - |
| 03/12 | 1,213 | 1,213 | 1,193 | 1,194 | +0.17% | 10,934,400 | - | +0.29% | - | - |
| 03/09 | 1,199 | 1,212 | 1,181 | 1,192 | +1.36% | 29,413,400 | - | +0.46% | - | - |
| 03/08 | 1,186 | 1,190 | 1,165 | 1,176 | +0.34% | 13,099,400 | - | -0.47% | - | - |
| 03/07 | 1,177 | 1,181 | 1,163 | 1,172 | -1.72% | 12,880,600 | - | -0.64% | - | - |
| 03/06 | 1,216 | 1,232 | 1,188 | 1,192 | -1.97% | 15,649,200 | - | +1.53% | - | - |
| 03/05 | 1,227 | 1,228 | 1,209 | 1,216 | -0.9% | 9,588,000 | - | +4.02% | - | - |
| 03/02 | 1,235 | 1,243 | 1,219 | 1,227 | -0.61% | 15,374,000 | - | +5.41% | - | - |
| 03/01 | 1,236 | 1,251 | 1,216 | 1,235 | +1.98% | 23,960,200 | - | +6.42% | - | - |
| 02/29 | 1,230 | 1,258 | 1,202 | 1,211 | -0.57% | 31,804,800 | - | +4.81% | - | - |
| 02/28 | 1,191 | 1,219 | 1,184 | 1,218 | +3.22% | 18,159,200 | - | +5.87% | - | - |
| 02/27 | 1,191 | 1,197 | 1,177 | 1,180 | -2.56% | 16,130,600 | - | +2.92% | - | - |
| 02/24 | 1,229 | 1,235 | 1,203 | 1,211 | -2.1% | 16,759,000 | - | +5.91% | - | - |
| 02/23 | 1,225 | 1,239 | 1,223 | 1,237 | +0.69% | 10,553,200 | - | +8.66% | - | - |
| 02/22 | 1,225 | 1,230 | 1,214 | 1,228 | -0.12% | 10,926,600 | - | +8.67% | - | - |
| 02/21 | 1,225 | 1,244 | 1,217 | 1,230 | +0.7% | 11,428,000 | - | +9.48% | - | - |
| 02/20 | 1,230 | 1,235 | 1,219 | 1,221 | +0.74% | 9,615,600 | - | +9.41% | - | - |
| 02/17 | 1,205 | 1,218 | 1,201 | 1,212 | +1.59% | 15,383,400 | - | +9.29% | - | - |
| 02/16 | 1,183 | 1,217 | 1,183 | 1,193 | -0.08% | 18,863,000 | - | +8.06% | - | - |
| 02/15 | 1,184 | 1,202 | 1,153 | 1,194 | +0.42% | 19,785,800 | - | +8.55% | - | - |
| 02/14 | 1,186 | 1,196 | 1,170 | 1,189 | -0.17% | 15,599,800 | - | +8.49% | - | - |
| 02/13 | 1,182 | 1,206 | 1,163 | 1,191 | +3.52% | 31,258,600 | - | +8.97% | - | - |
| 02/10 | 1,119 | 1,160 | 1,115 | 1,151 | +3.65% | 33,146,600 | - | +5.45% | - | - |
| 02/09 | 1,108 | 1,120 | 1,095 | 1,110 | +0.32% | 15,063,200 | - | +1.74% | - | - |
| 02/08 | 1,081 | 1,107 | 1,072 | 1,107 | +2.45% | 17,060,200 | - | +1.14% | - | - |
| 02/07 | 1,070 | 1,085 | 1,061 | 1,080 | +0.61% | 9,319,800 | - | -1.37% | - | - |
| 02/06 | 1,091 | 1,095 | 1,063 | 1,074 | -0.09% | 10,578,400 | - | -2.14% | - | - |
| 02/03 | 1,090 | 1,100 | 1,075 | 1,075 | -3.63% | 18,912,200 | - | -2.32% | - | - |
| 02/02 | 1,088 | 1,120 | 1,082 | 1,115 | +4.25% | 15,046,200 | - | +1.09% | - | - |
| 02/01 | 1,065 | 1,084 | 1,059 | 1,070 | +0.75% | 11,171,800 | - | -3.21% | - | - |
| 01/31 | 1,083 | 1,087 | 1,055 | 1,062 | -2.66% | 13,300,600 | - | -4.28% | - | - |
| 01/30 | 1,109 | 1,117 | 1,084 | 1,091 | -2.2% | 9,422,200 | - | -1.93% | - | - |
| 01/27 | 1,128 | 1,128 | 1,111 | 1,115 | -0.27% | 9,409,000 | - | 0% | - | - |
| 01/26 | 1,106 | 1,127 | 1,105 | 1,118 | +2.01% | 13,855,200 | - | +0.18% | - | - |
| 01/25 | 1,104 | 1,112 | 1,083 | 1,096 | -0.5% | 9,849,200 | - | -2.06% | - | - |
| 01/24 | 1,131 | 1,132 | 1,086 | 1,102 | -1.61% | 12,018,400 | - | -1.83% | - | - |
| 01/23 | 1,100 | 1,125 | 1,098 | 1,120 | +3.13% | 17,793,600 | - | -0.67% | - | - |
| 01/20 | 1,051 | 1,091 | 1,045 | 1,086 | +5.03% | 22,396,600 | - | -3.94% | - | - |
| 01/19 | 1,038 | 1,045 | 1,025 | 1,034 | -0.39% | 14,067,600 | - | -8.94% | - | - |
| 01/18 | 1,035 | 1,049 | 1,032 | 1,038 | -1.28% | 15,010,000 | - | -9.07% | - | - |
| 01/17 | 1,063 | 1,075 | 1,037 | 1,051 | -0.99% | 13,362,000 | - | -8.45% | - | - |
| 01/16 | 1,075 | 1,078 | 1,045 | 1,062 | -2.08% | 12,491,400 | - | -8.1% | - | - |
| 01/13 | 1,090 | 1,101 | 1,082 | 1,084 | -0.23% | 15,312,000 | - | -6.55% | - | - |
| 01/12 | 1,100 | 1,102 | 1,079 | 1,087 | -0.73% | 7,088,800 | - | -6.74% | - | - |
| 01/11 | 1,125 | 1,127 | 1,084 | 1,095 | -1.49% | 12,715,800 | - | -6.45% | - | - |
| 01/10 | 1,140 | 1,142 | 1,097 | 1,111 | -2.76% | 12,624,000 | - | -5.37% | - | - |
| 01/06 | 1,145 | 1,154 | 1,136 | 1,143 | -1.25% | 6,285,000 | - | -3.26% | - | - |
| 01/05 | 1,174 | 1,174 | 1,155 | 1,157 | -1.28% | 4,918,200 | - | -2.45% | - | - |
| 01/04 | 1,159 | 1,173 | 1,151 | 1,172 | +3.4% | 8,730,400 | - | -1.51% | - | - |
| 2011 |
| 12/30 | 1,138 | 1,139 | 1,122 | 1,134 | -0.35% | 6,179,600 | - | -4.91% | - | - |
| 12/29 | 1,150 | 1,150 | 1,137 | 1,138 | -1.22% | 4,647,200 | - | -4.97% | - | - |
| 12/28 | 1,156 | 1,162 | 1,148 | 1,152 | +0.35% | 6,223,400 | - | -4.28% | - | - |
| 12/27 | 1,175 | 1,175 | 1,148 | 1,148 | -1.76% | 6,660,600 | - | -5.09% | - | - |
| 12/26 | 1,164 | 1,180 | 1,163 | 1,168 | +0.86% | 5,407,800 | - | -3.95% | - | - |
| 12/22 | 1,152 | 1,161 | 1,150 | 1,158 | +0.52% | 6,213,600 | - | -5.24% | - | - |
| 12/21 | 1,159 | 1,166 | 1,141 | 1,152 | 0% | 9,903,800 | - | -6.27% | - | - |
| 12/20 | 1,154 | 1,168 | 1,151 | 1,152 | -0.26% | 5,625,800 | - | -6.72% | - | - |
| 12/19 | 1,182 | 1,191 | 1,148 | 1,155 | -3.02% | 8,295,200 | - | -6.93% | - | - |
| 12/16 | 1,184 | 1,195 | 1,176 | 1,191 | +1.32% | 8,378,200 | - | -4.49% | - | - |
| 12/15 | 1,206 | 1,210 | 1,176 | 1,176 | -3.09% | 10,051,000 | - | -5.96% | - | - |
| 12/14 | 1,207 | 1,217 | 1,193 | 1,213 | +1% | 8,677,600 | - | -3.42% | - | - |
| 12/13 | 1,200 | 1,218 | 1,196 | 1,201 | -0.91% | 9,427,200 | - | -4.53% | - | - |
| 12/12 | 1,199 | 1,218 | 1,196 | 1,212 | +2.67% | 9,661,800 | - | -3.96% | - | - |
| 12/09 | 1,177 | 1,189 | 1,175 | 1,181 | -2.52% | 28,528,200 | - | -6.68% | - | - |
| 12/08 | 1,211 | 1,225 | 1,202 | 1,211 | -0.37% | 9,341,400 | - | -4.5% | - | - |
| 12/07 | 1,207 | 1,220 | 1,200 | 1,216 | +2.1% | 12,425,000 | - | -4.37% | - | - |
| 12/06 | 1,212 | 1,217 | 1,189 | 1,191 | -2.5% | 8,400,400 | - | -6.55% | - | - |
| 12/05 | 1,214 | 1,225 | 1,209 | 1,221 | +1.54% | 10,298,200 | - | -4.53% | - | - |
| 12/02 | 1,224 | 1,229 | 1,198 | 1,203 | -0.58% | 18,879,000 | - | -6.05% | - | - |
| 12/01 | 1,249 | 1,255 | 1,204 | 1,210 | -5.03% | 28,025,600 | - | -5.51% | - | - |
| 11/30 | 1,263 | 1,274 | 1,255 | 1,274 | +0.2% | 14,086,000 | - | -0.59% | - | - |
| 11/29 | 1,257 | 1,272 | 1,251 | 1,271 | +2.13% | 8,280,400 | - | -0.63% | - | - |
| 11/28 | 1,255 | 1,259 | 1,238 | 1,245 | +0.24% | 8,178,400 | - | -2.39% | - | - |
| 11/25 | 1,243 | 1,262 | 1,236 | 1,242 | -0.72% | 8,037,800 | - | -2.47% | - | - |
| 11/24 | 1,267 | 1,273 | 1,248 | 1,251 | -2.68% | 10,658,000 | - | -1.61% | - | - |
| 11/22 | 1,285 | 1,300 | 1,277 | 1,285 | -1.15% | 10,085,400 | - | +1.1% | - | - |
| 11/21 | 1,320 | 1,325 | 1,297 | 1,300 | -1.1% | 9,642,800 | - | +2.36% | - | - |
| 11/18 | 1,325 | 1,326 | 1,311 | 1,315 | -1.28% | 10,944,200 | - | +3.67% | - | - |
| 11/17 | 1,333 | 1,347 | 1,325 | 1,332 | -0.22% | 14,262,800 | - | +5.17% | - | - |
| 11/16 | 1,323 | 1,350 | 1,318 | 1,335 | +2.61% | 21,179,800 | - | +5.66% | - | - |
| 11/15 | 1,300 | 1,319 | 1,298 | 1,301 | +0.35% | 7,364,200 | - | +3.3% | - | - |
| 11/14 | 1,335 | 1,337 | 1,294 | 1,296 | -0.19% | 9,101,200 | - | +3.18% | - | - |
| 11/11 | 1,296 | 1,321 | 1,292 | 1,299 | +0.97% | 9,292,400 | - | +3.88% | - | - |
| 11/10 | 1,293 | 1,312 | 1,286 | 1,286 | -2.39% | 13,681,200 | - | +3.29% | - | - |
| 11/09 | 1,277 | 1,327 | 1,277 | 1,318 | +3.82% | 14,944,600 | - | +6.08% | - | - |
| 11/08 | 1,275 | 1,302 | 1,266 | 1,269 | -1.17% | 8,711,400 | - | +2.67% | - | - |
| 11/07 | 1,280 | 1,294 | 1,274 | 1,284 | -0.43% | 6,982,600 | - | +4.31% | - | - |
| 11/04 | 1,273 | 1,295 | 1,260 | 1,290 | +2.71% | 10,693,800 | - | +5.27% | - | - |
