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 |
|---|
| 2023 | 10/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2012 |
| 03/30 | 716 | 716 | 698 | 704 | -0.85% | 303,500 | - | +1.15% | - | - |
| 03/29 | 698 | 728 | 696 | 710 | +1.72% | 789,500 | - | +2.01% | - | - |
| 03/28 | 688 | 704 | 688 | 698 | -1.13% | 373,000 | - | +0.43% | - | - |
| 03/27 | 700 | 708 | 696 | 706 | +1.44% | 281,000 | - | +1.73% | - | - |
| 03/26 | 694 | 704 | 694 | 696 | +0.29% | 234,000 | - | +0.87% | - | - |
| 03/23 | 696 | 698 | 688 | 694 | -1.14% | 310,500 | - | +0.73% | - | - |
| 03/22 | 710 | 710 | 696 | 702 | -0.57% | 375,000 | - | +2.03% | - | - |
| 03/21 | 712 | 720 | 704 | 706 | -1.12% | 424,000 | - | +2.77% | - | - |
| 03/19 | 706 | 718 | 702 | 714 | +1.42% | 533,500 | - | +3.93% | - | - |
| 03/16 | 692 | 704 | 692 | 704 | +1.73% | 368,000 | - | +2.77% | - | - |
| 03/15 | 706 | 706 | 692 | 692 | -1.98% | 591,500 | - | +1.17% | - | - |
| 03/14 | 712 | 714 | 700 | 706 | 0% | 572,000 | - | +3.22% | - | - |
| 03/13 | 686 | 718 | 684 | 706 | +0.86% | 972,500 | - | +3.07% | - | - |
| 03/12 | 730 | 732 | 620 | 700 | -3.58% | 2,063,000 | - | +2.34% | - | - |
| 03/09 | 730 | 734 | 722 | 726 | +0.55% | 1,529,500 | - | +5.99% | - | - |
| 03/08 | 716 | 724 | 706 | 722 | +0.84% | 1,317,500 | - | +5.56% | - | - |
| 03/07 | 724 | 728 | 702 | 716 | -2.45% | 2,288,500 | - | +4.99% | - | - |
| 03/06 | 684 | 734 | 684 | 734 | +9.88% | 5,895,500 | - | +7.78% | - | - |
| 03/05 | 656 | 684 | 656 | 668 | +1.21% | 811,500 | - | -1.33% | - | - |
| 03/02 | 652 | 662 | 642 | 660 | +1.85% | 447,000 | - | -2.51% | - | - |
| 03/01 | 668 | 670 | 646 | 648 | -2.7% | 689,000 | - | -4.14% | - | - |
| 02/29 | 670 | 674 | 662 | 666 | -1.19% | 651,500 | - | -1.33% | - | - |
| 02/28 | 668 | 676 | 660 | 674 | -0.3% | 474,000 | - | 0% | - | - |
| 02/27 | 680 | 694 | 676 | 676 | -1.17% | 527,000 | - | +0.6% | - | - |
| 02/24 | 686 | 688 | 676 | 684 | 0% | 561,500 | - | +1.94% | - | - |
| 02/23 | 690 | 696 | 680 | 684 | -1.16% | 933,500 | - | +2.4% | - | - |
| 02/22 | 668 | 694 | 662 | 692 | +4.53% | 1,807,500 | - | +3.9% | - | - |
| 02/21 | 620 | 666 | 620 | 662 | +5.41% | 1,285,000 | - | -0.15% | - | - |
| 02/20 | 646 | 650 | 624 | 628 | -4.56% | 1,028,000 | - | -5.28% | - | - |
| 02/17 | 674 | 680 | 656 | 658 | -1.2% | 755,500 | - | -0.75% | - | - |
| 02/16 | 680 | 688 | 664 | 666 | -3.2% | 762,000 | - | +1.22% | - | - |
| 02/15 | 686 | 698 | 682 | 688 | -0.29% | 714,500 | - | +5.52% | - | - |
| 02/14 | 680 | 694 | 676 | 690 | +1.77% | 743,500 | - | +6.98% | - | - |
| 02/13 | 660 | 690 | 658 | 678 | +0.3% | 1,239,500 | - | +6.1% | - | - |
| 02/10 | 694 | 700 | 670 | 676 | -3.7% | 1,676,500 | - | +6.96% | - | - |
| 02/09 | 718 | 718 | 692 | 702 | -2.23% | 1,386,000 | - | +12.32% | - | - |
| 02/08 | 706 | 726 | 698 | 718 | +3.46% | 3,415,000 | - | +16.56% | - | - |
| 02/07 | 714 | 716 | 684 | 694 | -2.8% | 2,016,000 | - | +14.71% | - | - |
| 02/06 | 700 | 718 | 692 | 714 | +2.29% | 1,951,000 | - | +20.2% | - | - |
| 02/03 | 696 | 708 | 684 | 698 | +2.65% | 2,891,000 | - | +19.73% | - | - |
| 02/02 | 688 | 708 | 672 | 680 | +0.59% | 4,761,500 | - | +18.88% | - | - |
| 02/01 | 650 | 684 | 648 | 676 | +3.68% | 3,075,000 | - | +20.28% | - | - |
| 01/31 | 646 | 658 | 642 | 652 | +0.31% | 1,176,500 | - | +18.12% | - | - |
| 01/30 | 658 | 670 | 644 | 650 | +2.2% | 2,019,000 | - | +19.93% | - | - |
| 01/27 | 640 | 672 | 628 | 636 | +0.32% | 4,638,000 | - | +19.32% | - | - |
| 01/26 | 632 | 644 | 626 | 634 | 0% | 1,294,500 | - | +21.22% | - | - |
| 01/25 | 630 | 656 | 620 | 634 | 0% | 1,931,000 | - | +23.35% | - | - |
| 01/24 | 650 | 656 | 622 | 634 | -2.46% | 1,874,000 | - | +25.54% | - | - |
| 01/23 | 620 | 654 | 612 | 650 | +5.52% | 2,358,000 | - | +30.78% | - | - |
| 01/20 | 630 | 640 | 600 | 616 | -2.84% | 2,814,500 | - | +26.23% | - | - |
| 01/19 | 628 | 670 | 608 | 634 | +3.59% | 4,911,000 | - | +32.36% | - | - |
| 01/18 | 628 | 634 | 604 | 612 | -5.85% | 2,615,000 | - | +30.21% | - | - |
| 01/17 | 642 | 650 | 612 | 650 | +2.85% | 7,149,000 | - | +41% | - | - |
| 01/16 | 536 | 660 | 534 | 632 | +19.7% | 14,095,000 | - | +39.82% | - | - |
| 01/13 | 520 | 532 | 520 | 528 | +2.72% | 838,000 | - | +19.46% | - | - |
| 01/12 | 522 | 522 | 504 | 514 | -1.91% | 645,500 | - | +17.62% | - | - |
| 01/11 | 528 | 532 | 512 | 524 | -1.5% | 929,000 | - | +21.3% | - | - |
| 01/10 | 510 | 534 | 504 | 532 | +6.83% | 1,518,500 | - | +24.59% | - | - |
| 01/06 | 506 | 516 | 494 | 498 | -2.73% | 1,491,000 | - | +18.01% | - | - |
| 01/05 | 478 | 548 | 478 | 512 | +7.11% | 4,336,000 | - | +22.49% | - | - |
| 01/04 | 456 | 482 | 452 | 478 | +8.64% | 1,005,000 | - | +16.02% | - | - |
| 2011 |
| 12/30 | 432 | 440 | 432 | 440 | +2.33% | 84,000 | - | +7.84% | - | - |
| 12/29 | 428 | 432 | 422 | 430 | +1.9% | 90,500 | - | +6.17% | - | - |
| 12/28 | 434 | 434 | 418 | 422 | -2.76% | 81,000 | - | +4.46% | - | - |
| 12/27 | 440 | 440 | 430 | 434 | +0.93% | 136,000 | - | +7.96% | - | - |
| 12/26 | 416 | 432 | 416 | 430 | +3.37% | 189,000 | - | +7.5% | - | - |
| 12/22 | 420 | 420 | 414 | 416 | -0.48% | 119,000 | - | +4.26% | - | - |
| 12/21 | 412 | 418 | 408 | 418 | +2.45% | 88,500 | - | +5.03% | - | - |
| 12/20 | 404 | 412 | 404 | 408 | +0.99% | 31,000 | - | +2.77% | - | - |
| 12/19 | 402 | 410 | 400 | 404 | -0.98% | 56,500 | - | +2.02% | - | - |
| 12/16 | 414 | 414 | 408 | 408 | -0.49% | 23,500 | - | +3.29% | - | - |
| 12/15 | 418 | 418 | 410 | 410 | -2.38% | 72,000 | - | +4.06% | - | - |
| 12/14 | 420 | 422 | 414 | 420 | 0% | 105,500 | - | +6.87% | - | - |
| 12/13 | 402 | 420 | 402 | 420 | +3.96% | 152,500 | - | +7.14% | - | - |
| 12/12 | 404 | 406 | 400 | 404 | 0% | 55,500 | - | +3.32% | - | - |
| 12/09 | 400 | 404 | 400 | 404 | +1% | 80,000 | - | +3.32% | - | - |
| 12/08 | 404 | 404 | 398 | 400 | -0.5% | 37,500 | - | +2.3% | - | - |
| 12/07 | 396 | 404 | 394 | 402 | +2.03% | 80,000 | - | +2.81% | - | - |
| 12/06 | 402 | 402 | 394 | 394 | -1.99% | 34,000 | - | +0.51% | - | - |
| 12/05 | 402 | 402 | 398 | 402 | +0.5% | 27,000 | - | +2.55% | - | - |
| 12/02 | 394 | 400 | 392 | 400 | +0.5% | 52,000 | - | +1.78% | - | - |
| 12/01 | 396 | 402 | 394 | 398 | +1.53% | 54,500 | - | +1.27% | - | - |
| 11/30 | 392 | 394 | 386 | 392 | -0.51% | 48,500 | - | -0.25% | - | - |
| 11/29 | 376 | 394 | 376 | 394 | +4.79% | 28,000 | - | 0% | - | - |
| 11/28 | 370 | 376 | 370 | 376 | +1.08% | 24,000 | - | -4.81% | - | - |
| 11/25 | 384 | 384 | 370 | 372 | -1.59% | 61,500 | - | -6.06% | - | - |
| 11/24 | 376 | 380 | 376 | 378 | -1.05% | 45,000 | - | -5.03% | - | - |
| 11/22 | 382 | 384 | 376 | 382 | -0.52% | 41,000 | - | -4.5% | - | - |
| 11/21 | 392 | 392 | 384 | 384 | -1.54% | 16,500 | - | -4.48% | - | - |
| 11/18 | 384 | 394 | 384 | 390 | 0% | 40,500 | - | -3.23% | - | - |
| 11/17 | 388 | 390 | 382 | 390 | +0.52% | 60,000 | - | -3.7% | - | - |
| 11/16 | 394 | 394 | 388 | 388 | -1.52% | 16,000 | - | -4.43% | - | - |
| 11/15 | 388 | 396 | 386 | 394 | +1.55% | 68,500 | - | -3.19% | - | - |
| 11/14 | 384 | 388 | 382 | 388 | +2.11% | 50,000 | - | -4.9% | - | - |
| 11/11 | 382 | 382 | 374 | 380 | -0.52% | 53,000 | - | -6.86% | - | - |
| 11/10 | 388 | 388 | 378 | 382 | -2.55% | 66,000 | - | -6.83% | - | - |
| 11/09 | 392 | 392 | 390 | 392 | 0% | 28,500 | - | -4.62% | - | - |
| 11/08 | 404 | 408 | 388 | 392 | -3.45% | 59,500 | - | -4.85% | - | - |
| 11/07 | 402 | 406 | 400 | 406 | +1% | 28,000 | - | -1.69% | - | - |
| 11/04 | 400 | 402 | 396 | 402 | +1.52% | 43,500 | - | -2.66% | - | - |
