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 2→1 |
| 2012 |
| 03/30 | 506 | 508 | 504 | 504 | -0.4% | 2,192,000 | - | -0.59% | - | - |
| 03/29 | 502 | 508 | 500 | 506 | +1.2% | 1,971,000 | - | -0.2% | - | - |
| 03/28 | 502 | 502 | 496 | 500 | -1.57% | 3,651,000 | - | -1.38% | - | - |
| 03/27 | 508 | 510 | 504 | 508 | +0.4% | 4,007,500 | - | +0.2% | - | - |
| 03/26 | 506 | 508 | 504 | 506 | +0.4% | 1,280,000 | - | 0% | - | - |
| 03/23 | 510 | 510 | 504 | 504 | -1.18% | 2,049,500 | - | -0.2% | - | - |
| 03/22 | 512 | 516 | 508 | 510 | -0.39% | 2,184,000 | - | +0.99% | - | - |
| 03/21 | 512 | 518 | 510 | 512 | -0.39% | 2,910,000 | - | +1.39% | - | - |
| 03/19 | 518 | 518 | 514 | 514 | 0% | 1,190,000 | - | +1.98% | - | - |
| 03/16 | 518 | 518 | 514 | 514 | -0.77% | 2,373,500 | - | +1.98% | - | - |
| 03/15 | 520 | 522 | 514 | 518 | +0.39% | 3,763,000 | - | +2.98% | - | - |
| 03/14 | 516 | 518 | 514 | 516 | +0.78% | 1,840,500 | - | +2.79% | - | - |
| 03/13 | 510 | 518 | 506 | 512 | +0.39% | 3,964,000 | - | +1.99% | - | - |
| 03/12 | 516 | 516 | 508 | 510 | -0.78% | 3,649,500 | - | +1.59% | - | - |
| 03/09 | 518 | 518 | 512 | 514 | +0.39% | 3,699,000 | - | +2.19% | - | - |
| 03/08 | 510 | 512 | 508 | 512 | +1.19% | 2,366,500 | - | +1.79% | - | - |
| 03/07 | 512 | 514 | 506 | 506 | -1.56% | 3,143,500 | - | +0.4% | - | - |
| 03/06 | 502 | 518 | 500 | 514 | +3.21% | 7,470,500 | - | +1.98% | - | - |
| 03/05 | 500 | 502 | 496 | 498 | -0.4% | 2,551,000 | - | -1.19% | - | - |
| 03/02 | 496 | 502 | 492 | 500 | +1.21% | 2,739,500 | - | -0.99% | - | - |
| 03/01 | 502 | 504 | 494 | 494 | -1.59% | 3,516,000 | - | -2.18% | - | - |
| 02/29 | 502 | 506 | 496 | 502 | +0.4% | 5,034,500 | - | -0.79% | - | - |
| 02/28 | 496 | 500 | 492 | 500 | 0% | 2,610,000 | - | -1.38% | - | - |
| 02/27 | 504 | 504 | 498 | 500 | -0.4% | 2,810,500 | - | -1.38% | - | - |
| 02/24 | 504 | 504 | 498 | 502 | 0% | 2,990,000 | - | -1.18% | - | - |
| 02/23 | 502 | 504 | 498 | 502 | 0% | 3,251,500 | - | -1.38% | - | - |
| 02/22 | 494 | 506 | 490 | 502 | +1.62% | 5,409,000 | - | -1.38% | - | - |
| 02/21 | 484 | 496 | 484 | 494 | +2.07% | 4,508,000 | - | -3.14% | - | - |
| 02/20 | 496 | 496 | 482 | 484 | -1.63% | 5,715,000 | - | -5.28% | - | - |
| 02/17 | 500 | 502 | 492 | 492 | -1.6% | 4,878,500 | - | -3.72% | - | - |
| 02/16 | 502 | 506 | 494 | 500 | -1.19% | 4,546,000 | - | -2.15% | - | - |
| 02/15 | 502 | 508 | 500 | 506 | +1.2% | 3,773,500 | - | -0.98% | - | - |
| 02/14 | 500 | 502 | 492 | 500 | 0% | 4,401,500 | - | -2.15% | - | - |
| 02/13 | 498 | 502 | 494 | 500 | +0.4% | 3,284,500 | - | -2.15% | - | - |
| 02/10 | 492 | 504 | 492 | 498 | +1.22% | 6,882,500 | - | -2.35% | - | - |
| 02/09 | 498 | 500 | 488 | 492 | -2.77% | 11,952,500 | - | -3.34% | - | - |
| 02/08 | 518 | 522 | 498 | 506 | -4.17% | 12,645,000 | - | -0.39% | - | - |
| 02/07 | 528 | 536 | 526 | 528 | +0.38% | 4,364,000 | - | +4.14% | - | - |
| 02/06 | 528 | 534 | 522 | 526 | 0% | 3,650,000 | - | +4.16% | - | - |
| 02/03 | 520 | 530 | 518 | 526 | +1.15% | 4,870,500 | - | +4.78% | - | - |
| 02/02 | 518 | 522 | 516 | 520 | +0.78% | 1,834,500 | - | +4% | - | - |
| 02/01 | 516 | 520 | 514 | 516 | 0% | 2,777,500 | - | +3.82% | - | - |
| 01/31 | 512 | 518 | 512 | 516 | +0.39% | 3,051,500 | - | +4.24% | - | - |
| 01/30 | 512 | 518 | 510 | 514 | -0.39% | 1,701,000 | - | +4.26% | - | - |
| 01/27 | 510 | 516 | 508 | 516 | +0.78% | 2,149,000 | - | +5.31% | - | - |
| 01/26 | 512 | 516 | 508 | 512 | -0.39% | 3,234,000 | - | +4.92% | - | - |
| 01/25 | 520 | 524 | 512 | 514 | -1.15% | 4,463,500 | - | +5.76% | - | - |
| 01/24 | 526 | 526 | 516 | 520 | -0.38% | 2,540,000 | - | +7.44% | - | - |
| 01/23 | 516 | 524 | 516 | 522 | +0.77% | 3,296,000 | - | +8.52% | - | - |
| 01/20 | 516 | 530 | 502 | 518 | +2.78% | 8,101,000 | - | +8.14% | - | - |
| 01/19 | 518 | 518 | 502 | 504 | -2.33% | 5,855,500 | - | +5.44% | - | - |
| 01/18 | 522 | 524 | 516 | 516 | -0.39% | 3,760,500 | - | +8.18% | - | - |
| 01/17 | 504 | 526 | 502 | 518 | +3.6% | 7,414,500 | - | +8.82% | - | - |
| 01/16 | 492 | 500 | 488 | 500 | +1.21% | 2,685,000 | - | +5.26% | - | - |
| 01/13 | 496 | 498 | 492 | 494 | +0.41% | 2,061,500 | - | +4.22% | - | - |
| 01/12 | 496 | 498 | 490 | 492 | -1.6% | 1,625,000 | - | +4.02% | - | - |
| 01/11 | 496 | 506 | 494 | 500 | +0.81% | 3,344,000 | - | +5.71% | - | - |
| 01/10 | 488 | 498 | 486 | 496 | +2.9% | 3,811,500 | - | +5.31% | - | - |
| 01/06 | 478 | 486 | 476 | 482 | +1.69% | 4,123,000 | - | +2.55% | - | - |
| 01/05 | 478 | 478 | 472 | 474 | -0.84% | 1,877,500 | - | +1.07% | - | - |
| 01/04 | 478 | 480 | 474 | 478 | +1.27% | 1,570,500 | - | +1.92% | - | - |
| 2011 |
| 12/30 | 468 | 472 | 468 | 472 | +0.43% | 1,413,500 | - | +0.85% | - | - |
| 12/29 | 470 | 472 | 468 | 470 | 0% | 886,500 | - | +0.43% | - | - |
| 12/28 | 466 | 470 | 466 | 470 | +0.86% | 959,500 | - | +0.43% | - | - |
| 12/27 | 460 | 468 | 458 | 466 | +2.19% | 2,511,000 | - | -0.43% | - | - |
| 12/26 | 462 | 462 | 456 | 456 | 0% | 784,000 | - | -2.56% | - | - |
| 12/22 | 460 | 460 | 456 | 456 | -0.87% | 1,313,000 | - | -2.98% | - | - |
| 12/21 | 460 | 462 | 458 | 460 | +0.88% | 1,593,500 | - | -2.34% | - | - |
| 12/20 | 452 | 464 | 452 | 456 | +0.88% | 2,456,500 | - | -3.59% | - | - |
| 12/19 | 458 | 460 | 446 | 452 | -1.31% | 2,831,500 | - | -4.64% | - | - |
| 12/16 | 462 | 464 | 456 | 458 | -0.43% | 2,321,000 | - | -3.78% | - | - |
| 12/15 | 458 | 460 | 450 | 460 | -0.43% | 2,905,500 | - | -3.77% | - | - |
| 12/14 | 468 | 470 | 460 | 462 | -2.12% | 3,597,500 | - | -3.75% | - | - |
| 12/13 | 472 | 474 | 462 | 472 | -1.67% | 4,150,500 | - | -2.07% | - | - |
| 12/12 | 490 | 490 | 476 | 480 | -1.23% | 3,926,000 | - | -0.83% | - | - |
| 12/09 | 486 | 490 | 484 | 486 | 0% | 4,181,000 | - | +0.21% | - | - |
| 12/08 | 488 | 498 | 486 | 486 | -0.41% | 3,900,500 | - | 0% | - | - |
| 12/07 | 486 | 494 | 482 | 488 | +1.67% | 4,962,000 | - | +0.41% | - | - |
| 12/06 | 482 | 488 | 478 | 480 | -0.83% | 3,139,000 | - | -1.44% | - | - |
| 12/05 | 482 | 490 | 480 | 484 | +0.83% | 3,251,000 | - | -0.82% | - | - |
| 12/02 | 464 | 482 | 462 | 480 | +4.35% | 4,428,500 | - | -1.84% | - | - |
| 12/01 | 466 | 468 | 458 | 460 | +0.44% | 4,116,000 | - | -6.12% | - | - |
| 11/30 | 464 | 466 | 456 | 458 | -1.72% | 3,628,000 | - | -6.72% | - | - |
| 11/29 | 466 | 468 | 462 | 466 | +0.43% | 2,473,500 | - | -5.48% | - | - |
| 11/28 | 466 | 466 | 458 | 464 | +0.43% | 1,883,000 | - | -6.07% | - | - |
| 11/25 | 464 | 468 | 460 | 462 | -0.43% | 2,353,500 | - | -6.67% | - | - |
| 11/24 | 464 | 470 | 462 | 464 | -0.85% | 3,435,500 | - | -6.45% | - | - |
| 11/22 | 470 | 476 | 466 | 468 | -0.85% | 3,084,000 | - | -6.02% | - | - |
| 11/21 | 474 | 474 | 466 | 472 | -2.07% | 3,724,500 | - | -5.6% | - | - |
| 11/18 | 488 | 490 | 480 | 482 | -2.03% | 2,469,000 | - | -3.98% | - | - |
| 11/17 | 490 | 492 | 486 | 492 | 0% | 2,704,000 | - | -2.19% | - | - |
| 11/16 | 496 | 498 | 484 | 492 | +0.41% | 2,869,500 | - | -2.57% | - | - |
| 11/15 | 494 | 498 | 488 | 490 | -1.61% | 2,008,500 | - | -3.35% | - | - |
| 11/14 | 508 | 510 | 494 | 498 | -1.19% | 1,913,000 | - | -2.16% | - | - |
| 11/11 | 506 | 508 | 494 | 504 | -1.18% | 2,562,500 | - | -1.18% | - | - |
| 11/10 | 502 | 512 | 500 | 510 | 0% | 3,208,000 | - | -0.2% | - | - |
| 11/09 | 508 | 516 | 504 | 510 | +1.59% | 2,759,000 | - | -0.39% | - | - |
| 11/08 | 516 | 520 | 498 | 502 | -2.71% | 3,113,500 | - | -2.33% | - | - |
| 11/07 | 512 | 520 | 510 | 516 | +0.78% | 2,674,500 | - | +0.39% | - | - |
| 11/04 | 506 | 512 | 502 | 512 | +1.99% | 2,421,500 | - | -0.39% | - | - |
