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 |
---|
2015 | 6/1, 株式分割 1→2 |
2014 | 1/1, 株式分割 1→3 |
2012 |
03/30 | 65 | 66 | 63 | 64 | -1.8% | 292,200 | - | +1.06% | - | - |
03/29 | 62 | 66 | 62 | 65 | +2.37% | 206,400 | - | +2.91% | - | - |
03/28 | 65 | 65 | 62 | 63 | -3.31% | 465,600 | - | +0.53% | - | - |
03/27 | 67 | 67 | 64 | 66 | -1.26% | 405,000 | - | +3.97% | - | - |
03/26 | 67 | 68 | 66 | 66 | -1.73% | 487,200 | - | +5.29% | - | - |
03/23 | 65 | 68 | 64 | 68 | +4.65% | 1,225,200 | - | +7.14% | - | - |
03/22 | 65 | 66 | 63 | 65 | +5.45% | 1,498,200 | - | +2.38% | - | - |
03/21 | 63 | 63 | 57 | 61 | -3.42% | 1,279,200 | - | -1.34% | - | - |
03/19 | 63 | 63 | 62 | 63 | +0.8% | 139,200 | - | +2.15% | - | - |
03/16 | 62 | 63 | 62 | 63 | +0.8% | 106,800 | - | +1.34% | - | - |
03/15 | 63 | 63 | 62 | 62 | -0.8% | 100,800 | - | +0.54% | - | - |
03/14 | 63 | 65 | 62 | 63 | +0.8% | 255,600 | - | +3.01% | - | - |
03/13 | 63 | 63 | 62 | 62 | -1.32% | 85,800 | - | +2.19% | - | - |
03/12 | 63 | 64 | 63 | 63 | -0.26% | 78,000 | - | +3.55% | - | - |
03/09 | 65 | 65 | 63 | 63 | -1.04% | 297,600 | - | +5.56% | - | - |
03/08 | 64 | 65 | 64 | 64 | 0% | 175,200 | - | +6.67% | - | - |
03/07 | 63 | 64 | 63 | 64 | -0.78% | 232,200 | - | +6.67% | - | - |
03/06 | 62 | 65 | 62 | 65 | +4.59% | 564,000 | - | +9.32% | - | - |
03/05 | 61 | 62 | 61 | 62 | 0% | 75,600 | - | +4.52% | - | - |
03/02 | 61 | 62 | 61 | 62 | +0.54% | 127,800 | - | +6.32% | - | - |
03/01 | 62 | 62 | 61 | 61 | -0.27% | 91,800 | - | +5.75% | - | - |
02/29 | 61 | 62 | 61 | 62 | 0% | 242,400 | - | +6.03% | - | - |
02/28 | 61 | 62 | 61 | 62 | -1.6% | 245,400 | - | +7.89% | - | - |
02/27 | 63 | 63 | 61 | 63 | -1.06% | 543,000 | - | +9.65% | - | - |
02/24 | 64 | 65 | 62 | 63 | -1.81% | 468,000 | - | +12.8% | - | - |
02/23 | 65 | 65 | 63 | 64 | -1.28% | 131,400 | - | +14.88% | - | - |
02/22 | 66 | 67 | 64 | 65 | -1.76% | 332,400 | - | +18.48% | - | - |
02/21 | 63 | 67 | 62 | 66 | +6.7% | 880,200 | - | +20.61% | - | - |
02/20 | 59 | 62 | 58 | 62 | +7.8% | 559,800 | - | +15.12% | - | - |
02/17 | 60 | 62 | 58 | 58 | -5.21% | 361,800 | - | +8.81% | - | - |
02/16 | 58 | 62 | 58 | 61 | +6.73% | 721,800 | - | +14.78% | - | - |
02/15 | 57 | 58 | 56 | 57 | +0.59% | 312,600 | - | +7.55% | - | - |
02/14 | 55 | 57 | 55 | 57 | +4.62% | 153,000 | - | +8.97% | - | - |
02/13 | 53 | 55 | 53 | 54 | -0.31% | 104,400 | - | +4.17% | - | - |
02/10 | 55 | 55 | 54 | 54 | 0% | 52,800 | - | +4.49% | - | - |
02/09 | 55 | 55 | 53 | 54 | -1.21% | 146,400 | - | +6.54% | - | - |
02/08 | 55 | 56 | 54 | 55 | -0.3% | 178,200 | - | +7.84% | - | - |
02/07 | 55 | 56 | 55 | 55 | +0.91% | 205,800 | - | +8.17% | - | - |
02/06 | 54 | 55 | 54 | 55 | +0.92% | 104,400 | - | +7.19% | - | - |
02/03 | 54 | 55 | 54 | 54 | -0.61% | 156,000 | - | +8.33% | - | - |
02/02 | 56 | 56 | 54 | 55 | -1.8% | 226,200 | - | +9% | - | - |
02/01 | 55 | 56 | 54 | 56 | +0.91% | 306,000 | - | +11% | - | - |
01/31 | 52 | 60 | 52 | 55 | +5.77% | 1,066,200 | - | +10% | - | - |
01/30 | 51 | 52 | 50 | 52 | +1.3% | 421,200 | - | +6.12% | - | - |
01/27 | 51 | 52 | 50 | 51 | +0.33% | 178,800 | - | +4.76% | - | - |
01/26 | 51 | 52 | 51 | 51 | -0.32% | 397,200 | - | +4.42% | - | - |
01/25 | 51 | 52 | 50 | 51 | +3.01% | 608,400 | - | +4.76% | - | - |
01/24 | 50 | 50 | 49 | 50 | 0% | 267,600 | - | +1.7% | - | - |
01/23 | 50 | 51 | 50 | 50 | -0.99% | 113,400 | - | +1.7% | - | - |
01/20 | 50 | 50 | 49 | 50 | +0.67% | 84,000 | - | +2.72% | - | - |
01/19 | 51 | 51 | 50 | 50 | 0% | 151,800 | - | +4.17% | - | - |
01/18 | 50 | 51 | 50 | 50 | -0.99% | 178,200 | - | +4.17% | - | - |
01/17 | 51 | 51 | 50 | 51 | -0.66% | 285,000 | - | +5.21% | - | - |
01/16 | 50 | 51 | 50 | 51 | +3.39% | 420,000 | - | +5.9% | - | - |
01/13 | 50 | 50 | 49 | 49 | +0.34% | 184,200 | - | +2.43% | - | - |
01/12 | 49 | 50 | 49 | 49 | +1.03% | 135,600 | - | +2.08% | - | - |
01/11 | 48 | 49 | 48 | 49 | 0% | 187,800 | - | +1.04% | - | - |
01/10 | 47 | 49 | 47 | 49 | +3.56% | 249,600 | - | +1.04% | - | - |
01/06 | 47 | 49 | 47 | 47 | -0.35% | 90,600 | - | -2.43% | - | - |
01/05 | 49 | 50 | 47 | 47 | -4.41% | 452,400 | - | -4.08% | - | - |
01/04 | 48 | 50 | 48 | 49 | +4.61% | 394,200 | - | +0.34% | - | - |
2011 |
12/30 | 48 | 48 | 47 | 47 | -1.05% | 41,400 | - | -2.08% | - | - |
12/29 | 47 | 48 | 47 | 48 | 0% | 183,000 | - | -1.04% | - | - |
12/28 | 48 | 48 | 46 | 48 | +1.06% | 245,400 | - | -3.06% | - | - |
12/27 | 49 | 49 | 47 | 47 | -5.05% | 126,600 | - | -4.08% | - | - |
12/26 | 51 | 51 | 48 | 50 | +1.02% | 283,800 | - | +1.02% | - | - |
12/22 | 49 | 50 | 48 | 49 | +3.16% | 354,600 | - | 0% | - | - |
12/21 | 48 | 48 | 47 | 48 | -1.04% | 80,400 | - | -3.06% | - | - |
12/20 | 47 | 49 | 46 | 48 | 0% | 159,000 | - | -2.04% | - | - |
12/19 | 47 | 49 | 47 | 48 | +1.41% | 100,200 | - | -2.04% | - | - |
12/16 | 48 | 48 | 47 | 47 | -2.07% | 136,200 | - | -3.4% | - | - |
12/15 | 49 | 49 | 47 | 48 | +0.69% | 162,600 | - | -3.33% | - | - |
12/14 | 48 | 49 | 47 | 48 | -0.69% | 135,600 | - | -4% | - | - |
12/13 | 49 | 49 | 47 | 48 | -2.03% | 142,800 | - | -3.33% | - | - |
12/12 | 50 | 51 | 49 | 49 | +0.34% | 132,600 | - | -3.27% | - | - |
12/09 | 51 | 51 | 49 | 49 | +0.68% | 243,600 | - | -3.59% | - | - |
12/08 | 50 | 50 | 48 | 49 | -3.3% | 175,200 | - | -4.25% | - | - |
12/07 | 50 | 52 | 49 | 51 | +1% | 166,200 | - | -2.88% | - | - |
12/06 | 52 | 52 | 50 | 50 | -2.6% | 129,600 | - | -3.85% | - | - |
12/05 | 50 | 52 | 50 | 51 | +3.36% | 127,200 | - | -3.14% | - | - |
12/02 | 49 | 50 | 48 | 50 | +1.36% | 69,000 | - | -6.29% | - | - |
12/01 | 48 | 49 | 48 | 49 | +1.38% | 134,400 | - | -7.55% | - | - |
11/30 | 48 | 48 | 47 | 48 | 0% | 112,200 | - | -10.49% | - | - |
11/29 | 48 | 48 | 47 | 48 | +3.57% | 84,000 | - | -10.49% | - | - |
11/28 | 47 | 47 | 46 | 47 | -0.71% | 117,600 | - | -15.15% | - | - |
11/25 | 47 | 48 | 47 | 47 | -2.42% | 117,600 | - | -14.55% | - | - |
11/24 | 48 | 49 | 48 | 48 | -1.37% | 57,600 | - | -13.99% | - | - |
11/22 | 49 | 50 | 48 | 49 | -1.01% | 77,400 | - | -12.8% | - | - |
11/21 | 50 | 50 | 49 | 49 | -0.67% | 44,400 | - | -13.45% | - | - |
11/18 | 51 | 51 | 50 | 50 | -1.65% | 81,000 | - | -12.87% | - | - |
11/17 | 50 | 51 | 49 | 51 | -0.33% | 144,600 | - | -11.4% | - | - |
11/16 | 51 | 52 | 51 | 51 | -0.33% | 83,400 | - | -12.64% | - | - |
11/15 | 51 | 51 | 50 | 51 | -0.65% | 116,400 | - | -12.36% | - | - |
11/14 | 52 | 52 | 50 | 51 | -2.23% | 97,800 | - | -13.28% | - | - |
11/11 | 53 | 53 | 50 | 52 | -1.88% | 202,200 | - | -11.3% | - | - |
11/10 | 56 | 56 | 50 | 53 | -7.25% | 487,800 | - | -9.6% | - | - |
11/09 | 58 | 58 | 57 | 58 | 0% | 127,800 | - | -2.54% | - | - |
11/08 | 58 | 58 | 57 | 58 | -1.43% | 133,200 | - | -4.17% | - | - |
11/07 | 59 | 59 | 57 | 58 | -0.85% | 94,200 | - | -2.78% | - | - |
11/04 | 59 | 60 | 58 | 59 | -0.84% | 141,600 | - | -1.94% | - | - |