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 |
---|
2024 | 4/1, 株式分割 1→5 |
2023 | 4/1, 株式分割 1→2 |
2017 | 10/1, 株式併合 10→1 |
2012 |
03/30 | 251 | 252 | 244 | 249 | -0.4% | 961,000 | - | +3.75% | - | - |
03/29 | 236 | 261 | 236 | 250 | +5.49% | 4,504,000 | - | +4.6% | - | - |
03/28 | 236 | 239 | 236 | 237 | -0.84% | 271,000 | - | -0.84% | - | - |
03/27 | 236 | 239 | 235 | 239 | +1.7% | 205,000 | - | 0% | - | - |
03/26 | 236 | 237 | 235 | 235 | -0.42% | 181,000 | - | -1.26% | - | - |
03/23 | 237 | 237 | 235 | 236 | -1.26% | 281,000 | - | -0.84% | - | - |
03/22 | 238 | 240 | 237 | 239 | +0.42% | 266,000 | - | +0.84% | - | - |
03/21 | 242 | 243 | 238 | 238 | -2.06% | 237,000 | - | +0.42% | - | - |
03/19 | 241 | 243 | 238 | 243 | +1.67% | 220,000 | - | +2.53% | - | - |
03/16 | 238 | 241 | 238 | 239 | 0% | 126,000 | - | +0.84% | - | - |
03/15 | 244 | 245 | 239 | 239 | -1.24% | 346,000 | - | +0.84% | - | - |
03/14 | 243 | 244 | 241 | 242 | +1.26% | 356,000 | - | +2.11% | - | - |
03/13 | 238 | 243 | 238 | 239 | -0.42% | 272,000 | - | +0.42% | - | - |
03/12 | 246 | 246 | 238 | 240 | -1.64% | 620,000 | - | +1.27% | - | - |
03/09 | 246 | 247 | 243 | 244 | 0% | 543,000 | - | +2.95% | - | - |
03/08 | 246 | 247 | 242 | 244 | +0.41% | 639,000 | - | +2.95% | - | - |
03/07 | 249 | 251 | 242 | 243 | -3.95% | 1,467,000 | - | +2.97% | - | - |
03/06 | 240 | 253 | 240 | 253 | +7.66% | 3,700,000 | - | +7.2% | - | - |
03/05 | 227 | 241 | 227 | 235 | +2.62% | 637,000 | - | 0% | - | - |
03/02 | 225 | 230 | 222 | 229 | +1.33% | 498,000 | - | -2.55% | - | - |
03/01 | 233 | 236 | 226 | 226 | -4.64% | 627,000 | - | -3.83% | - | - |
02/29 | 235 | 239 | 232 | 237 | +0.85% | 486,000 | - | +0.85% | - | - |
02/28 | 236 | 237 | 232 | 235 | -1.26% | 425,000 | - | 0% | - | - |
02/27 | 239 | 244 | 238 | 238 | -0.83% | 450,000 | - | +1.71% | - | - |
02/24 | 243 | 244 | 238 | 240 | -1.64% | 486,000 | - | +2.56% | - | - |
02/23 | 242 | 245 | 240 | 244 | +1.24% | 1,203,000 | - | +4.72% | - | - |
02/22 | 233 | 243 | 232 | 241 | +6.17% | 2,375,000 | - | +3.88% | - | - |
02/21 | 214 | 228 | 213 | 227 | +4.13% | 1,314,000 | - | -2.16% | - | - |
02/20 | 228 | 229 | 216 | 218 | -4.8% | 1,715,000 | - | -6.03% | - | - |
02/17 | 235 | 236 | 229 | 229 | -2.14% | 772,000 | - | -1.29% | - | - |
02/16 | 234 | 236 | 233 | 234 | 0% | 510,000 | - | +1.74% | - | - |
02/15 | 237 | 238 | 233 | 234 | -0.43% | 403,000 | - | +2.63% | - | - |
02/14 | 235 | 237 | 233 | 235 | +0.43% | 761,000 | - | +3.52% | - | - |
02/13 | 236 | 240 | 234 | 234 | -3.7% | 957,000 | - | +4.46% | - | - |
02/10 | 246 | 246 | 240 | 243 | -2.02% | 892,000 | - | +9.46% | - | - |
02/09 | 255 | 256 | 245 | 248 | -0.8% | 1,992,000 | - | +13.24% | - | - |
02/08 | 238 | 257 | 237 | 250 | +7.3% | 8,758,000 | - | +16.28% | - | - |
02/07 | 236 | 238 | 232 | 233 | -1.27% | 550,000 | - | +10.43% | - | - |
02/06 | 232 | 239 | 231 | 236 | +1.72% | 1,053,000 | - | +13.46% | - | - |
02/03 | 235 | 236 | 231 | 232 | -0.43% | 1,187,000 | - | +13.73% | - | - |
02/02 | 235 | 239 | 232 | 233 | -1.69% | 1,779,000 | - | +16.5% | - | - |
02/01 | 230 | 237 | 228 | 237 | +3.49% | 1,491,000 | - | +20.3% | - | - |
01/31 | 229 | 233 | 228 | 229 | -0.43% | 611,000 | - | +18.65% | - | - |
01/30 | 233 | 235 | 228 | 230 | +0.44% | 857,000 | - | +21.05% | - | - |
01/27 | 227 | 239 | 226 | 229 | +0.44% | 2,904,000 | - | +23.12% | - | - |
01/26 | 228 | 230 | 226 | 228 | -1.3% | 760,000 | - | +24.59% | - | - |
01/25 | 226 | 237 | 223 | 231 | +1.76% | 2,044,000 | - | +28.33% | - | - |
01/24 | 231 | 231 | 222 | 227 | -0.87% | 1,254,000 | - | +28.98% | - | - |
01/23 | 216 | 230 | 216 | 229 | +6.02% | 2,032,000 | - | +32.37% | - | - |
01/20 | 227 | 228 | 212 | 216 | -5.68% | 2,188,000 | - | +27.06% | - | - |
01/19 | 225 | 234 | 216 | 229 | +3.62% | 3,049,000 | - | +37.13% | - | - |
01/18 | 231 | 234 | 216 | 221 | -7.53% | 4,766,000 | - | +34.76% | - | - |
01/17 | 217 | 244 | 215 | 239 | +12.21% | 14,933,000 | - | +48.45% | - | - |
01/16 | 186 | 216 | 183 | 213 | +15.14% | 6,657,000 | - | +34.81% | - | - |
01/13 | 191 | 193 | 184 | 185 | -1.07% | 1,018,000 | - | +19.35% | - | - |
01/12 | 189 | 189 | 184 | 187 | -1.06% | 569,000 | - | +21.43% | - | - |
01/11 | 183 | 189 | 179 | 189 | +3.28% | 1,046,000 | - | +24.34% | - | - |
01/10 | 172 | 183 | 172 | 183 | +6.4% | 1,332,000 | - | +22% | - | - |
01/06 | 166 | 177 | 165 | 172 | +1.18% | 1,321,000 | - | +15.44% | - | - |
01/05 | 160 | 181 | 159 | 170 | +9.68% | 2,592,000 | - | +15.65% | - | - |
01/04 | 149 | 156 | 149 | 155 | +6.16% | 346,000 | - | +6.16% | - | - |
2011 |
12/30 | 145 | 146 | 144 | 146 | +0.69% | 88,000 | - | +0.69% | - | - |
12/29 | 143 | 145 | 141 | 145 | +2.11% | 49,000 | - | 0% | - | - |
12/28 | 145 | 146 | 140 | 142 | -1.39% | 68,000 | - | -2.07% | - | - |
12/27 | 148 | 148 | 143 | 144 | -2.04% | 65,000 | - | 0% | - | - |
12/26 | 147 | 148 | 146 | 147 | +0.68% | 27,000 | - | +2.08% | - | - |
12/22 | 147 | 149 | 146 | 146 | 0% | 92,000 | - | +2.1% | - | - |
12/21 | 142 | 149 | 141 | 146 | +4.29% | 91,000 | - | +2.1% | - | - |
12/20 | 140 | 141 | 138 | 140 | 0% | 59,000 | - | -2.1% | - | - |
12/19 | 144 | 144 | 138 | 140 | -4.11% | 71,000 | - | -2.1% | - | - |
12/16 | 147 | 149 | 146 | 146 | -1.35% | 57,000 | - | +2.1% | - | - |
12/15 | 148 | 148 | 147 | 148 | -1.33% | 26,000 | - | +3.5% | - | - |
12/14 | 151 | 152 | 149 | 150 | -1.32% | 60,000 | - | +4.9% | - | - |
12/13 | 151 | 152 | 149 | 152 | 0% | 54,000 | - | +7.04% | - | - |
12/12 | 153 | 153 | 152 | 152 | +0.66% | 74,000 | - | +7.04% | - | - |
12/09 | 150 | 151 | 149 | 151 | +2.03% | 172,000 | - | +6.34% | - | - |
12/08 | 148 | 148 | 147 | 148 | 0% | 29,000 | - | +4.23% | - | - |
12/07 | 145 | 148 | 145 | 148 | +2.07% | 23,000 | - | +4.23% | - | - |
12/06 | 146 | 147 | 145 | 145 | -2.03% | 43,000 | - | +2.11% | - | - |
12/05 | 148 | 149 | 148 | 148 | +0.68% | 18,000 | - | +4.23% | - | - |
12/02 | 148 | 148 | 146 | 147 | 0% | 38,000 | - | +4.26% | - | - |
12/01 | 147 | 152 | 147 | 147 | +2.08% | 242,000 | - | +4.26% | - | - |
11/30 | 139 | 144 | 139 | 144 | +3.6% | 100,000 | - | +2.13% | - | - |
11/29 | 138 | 140 | 138 | 139 | +0.72% | 47,000 | - | -1.42% | - | - |
11/28 | 136 | 138 | 135 | 138 | 0% | 58,000 | - | -2.13% | - | - |
11/25 | 139 | 139 | 137 | 138 | +2.22% | 51,000 | - | -2.13% | - | - |
11/24 | 131 | 135 | 131 | 135 | 0% | 45,000 | - | -4.93% | - | - |
11/22 | 134 | 135 | 132 | 135 | +0.75% | 41,000 | - | -4.93% | - | - |
11/21 | 134 | 135 | 133 | 134 | 0% | 45,000 | - | -6.29% | - | - |
11/18 | 132 | 135 | 132 | 134 | -1.47% | 49,000 | - | -6.94% | - | - |
11/17 | 136 | 137 | 135 | 136 | -1.45% | 35,000 | - | -5.56% | - | - |
11/16 | 142 | 142 | 138 | 138 | -2.82% | 24,000 | - | -4.83% | - | - |
11/15 | 139 | 142 | 138 | 142 | +2.16% | 23,000 | - | -2.74% | - | - |
11/14 | 138 | 140 | 137 | 139 | +0.72% | 27,000 | - | -4.79% | - | - |
11/11 | 140 | 140 | 136 | 138 | -1.43% | 96,000 | - | -5.48% | - | - |
11/10 | 146 | 146 | 139 | 140 | -4.76% | 87,000 | - | -4.11% | - | - |
11/09 | 144 | 147 | 143 | 147 | +1.38% | 49,000 | - | 0% | - | - |
11/08 | 147 | 148 | 145 | 145 | -2.03% | 59,000 | - | -1.36% | - | - |
11/07 | 147 | 150 | 147 | 148 | +0.68% | 95,000 | - | +0.68% | - | - |
11/04 | 145 | 147 | 145 | 147 | +1.38% | 74,000 | - | 0% | - | - |