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 |
|---|
| 2014 | 7/1, 株式分割 1→5 |
| 2013 | 4/1, 株式分割 1→100 |
| 2012 |
| 03/30 | 420 | 427 | 414 | 427 | +2.84% | 678,000 | - | -4.69% | - | - |
| 03/29 | 419 | 426 | 415 | 415 | -0.29% | 940,500 | - | -7.53% | - | - |
| 03/28 | 417 | 423 | 414 | 416 | -0.48% | 415,000 | - | -7.26% | - | - |
| 03/27 | 421 | 427 | 417 | 418 | -1.83% | 735,000 | - | -6.82% | - | - |
| 03/26 | 430 | 435 | 420 | 426 | -2.07% | 749,500 | - | -5.08% | - | - |
| 03/23 | 436 | 442 | 433 | 435 | -1.85% | 586,000 | - | -3.07% | - | - |
| 03/22 | 430 | 443 | 425 | 443 | +4.82% | 786,000 | - | -1.25% | - | - |
| 03/21 | 423 | 429 | 422 | 423 | -0.05% | 366,000 | - | -5.58% | - | - |
| 03/19 | 432 | 437 | 421 | 423 | -3.29% | 906,000 | - | -5.75% | - | - |
| 03/16 | 439 | 441 | 435 | 438 | +0.69% | 427,000 | - | -2.97% | - | - |
| 03/15 | 445 | 448 | 434 | 435 | -4.32% | 1,227,500 | - | -4.06% | - | - |
| 03/14 | 477 | 477 | 450 | 454 | -3.16% | 683,500 | - | +0.04% | - | - |
| 03/13 | 472 | 479 | 468 | 469 | -0.8% | 698,500 | - | +3.53% | - | - |
| 03/12 | 455 | 473 | 455 | 473 | +6.2% | 847,500 | - | +4.83% | - | - |
| 03/09 | 451 | 454 | 443 | 445 | 0% | 416,000 | - | -1.07% | - | - |
| 03/08 | 445 | 452 | 443 | 445 | +1.04% | 348,500 | - | -0.85% | - | - |
| 03/07 | 440 | 444 | 440 | 441 | -2.18% | 424,500 | - | -1.65% | - | - |
| 03/06 | 452 | 459 | 447 | 450 | -1.23% | 346,000 | - | +0.76% | - | - |
| 03/05 | 453 | 464 | 446 | 456 | +1.11% | 616,000 | - | +2.24% | - | - |
| 03/02 | 461 | 463 | 450 | 451 | -2.38% | 911,000 | - | +1.81% | - | - |
| 03/01 | 480 | 488 | 461 | 462 | -5.33% | 686,500 | - | +5% | - | - |
| 02/29 | 490 | 496 | 478 | 488 | +0.45% | 740,500 | - | +11.67% | - | - |
| 02/28 | 485 | 488 | 470 | 486 | -1.86% | 888,500 | - | +12.45% | - | - |
| 02/27 | 486 | 500 | 485 | 495 | +2.78% | 1,207,500 | - | +15.65% | - | - |
| 02/24 | 456 | 484 | 444 | 482 | +6.41% | 2,087,500 | - | +13.85% | - | - |
| 02/23 | 440 | 460 | 438 | 453 | +6.85% | 2,794,500 | - | +8.02% | - | - |
| 02/22 | 423 | 427 | 420 | 424 | +0.76% | 754,500 | - | +1.83% | - | - |
| 02/21 | 414 | 430 | 413 | 420 | +2.34% | 943,500 | - | +1.55% | - | - |
| 02/20 | 424 | 424 | 410 | 411 | -2.19% | 714,500 | - | -0.29% | - | - |
| 02/17 | 428 | 436 | 418 | 420 | -1.73% | 723,000 | - | +2.19% | - | - |
| 02/16 | 440 | 445 | 427 | 427 | -2.02% | 693,500 | - | +4.5% | - | - |
| 02/15 | 448 | 454 | 436 | 436 | -3.71% | 1,076,500 | - | +6.91% | - | - |
| 02/14 | 468 | 469 | 448 | 453 | -3.25% | 581,500 | - | +11.3% | - | - |
| 02/13 | 476 | 480 | 462 | 468 | -1.89% | 954,500 | - | +15.32% | - | - |
| 02/10 | 460 | 478 | 456 | 477 | +4.7% | 1,417,000 | - | +17.83% | - | - |
| 02/09 | 440 | 459 | 434 | 456 | +4.54% | 1,057,500 | - | +12.82% | - | - |
| 02/08 | 422 | 440 | 422 | 436 | +3.51% | 1,381,500 | - | +7.92% | - | - |
| 02/07 | 436 | 438 | 416 | 421 | -4.75% | 1,507,000 | - | +4% | - | - |
| 02/06 | 462 | 464 | 436 | 442 | +2.27% | 1,928,500 | - | +8.65% | - | - |
| 02/03 | 415 | 436 | 414 | 432 | +4.55% | 1,229,500 | - | +6.24% | - | - |
| 02/02 | 430 | 436 | 412 | 414 | -1.52% | 1,157,500 | - | +1.12% | - | - |
| 02/01 | 409 | 421 | 402 | 420 | +2.79% | 1,166,500 | - | +2.19% | - | - |
| 01/31 | 398 | 411 | 397 | 409 | +3.18% | 1,367,000 | - | -1.3% | - | - |
| 01/30 | 380 | 399 | 378 | 396 | +5.6% | 1,649,500 | - | -5.04% | - | - |
| 01/27 | 380 | 380 | 372 | 375 | -1.83% | 771,500 | - | -10.5% | - | - |
| 01/26 | 382 | 389 | 373 | 382 | +3.13% | 1,263,000 | - | -9.48% | - | - |
| 01/25 | 367 | 376 | 366 | 370 | +0.11% | 1,066,500 | - | -13.05% | - | - |
| 01/24 | 384 | 384 | 370 | 370 | -2.17% | 1,244,000 | - | -13.75% | - | - |
| 01/23 | 380 | 389 | 376 | 378 | -0.37% | 1,947,000 | - | -12.66% | - | - |
| 01/20 | 388 | 394 | 379 | 380 | -3.16% | 1,118,000 | - | -13.33% | - | - |
| 01/19 | 375 | 392 | 374 | 392 | +4.87% | 2,136,000 | - | -11.51% | - | - |
| 01/18 | 364 | 378 | 364 | 374 | +1.47% | 693,500 | - | -16.38% | - | - |
| 01/17 | 373 | 382 | 366 | 368 | -0.81% | 853,000 | - | -18.5% | - | - |
| 01/16 | 386 | 386 | 367 | 371 | -3.88% | 1,315,000 | - | -18.91% | - | - |
| 01/13 | 395 | 395 | 382 | 386 | -0.62% | 968,500 | - | -16.72% | - | - |
| 01/12 | 406 | 407 | 382 | 389 | -5.17% | 2,449,500 | - | -17.28% | - | - |
| 01/11 | 424 | 426 | 409 | 410 | -3.8% | 908,500 | - | -13.87% | - | - |
| 01/10 | 445 | 445 | 426 | 426 | -4.82% | 1,033,000 | - | -11.39% | - | - |
| 01/06 | 456 | 459 | 446 | 448 | -2.01% | 352,500 | - | -7.86% | - | - |
| 01/05 | 457 | 460 | 453 | 457 | -1.17% | 278,000 | - | -6.73% | - | - |
| 01/04 | 460 | 465 | 456 | 462 | +0.52% | 361,000 | - | -6.21% | - | - |
| 2011 |
| 12/30 | 451 | 460 | 446 | 460 | +2.13% | 322,000 | - | -7.26% | - | - |
| 12/29 | 461 | 461 | 446 | 450 | -2.51% | 418,000 | - | -9.56% | - | - |
| 12/28 | 470 | 470 | 461 | 462 | -1.66% | 171,000 | - | -7.97% | - | - |
| 12/27 | 463 | 470 | 462 | 470 | +0.34% | 201,000 | - | -7.34% | - | - |
| 12/26 | 484 | 485 | 461 | 468 | -3.22% | 496,000 | - | -8.38% | - | - |
| 12/22 | 497 | 500 | 479 | 484 | -0.7% | 762,500 | - | -5.88% | - | - |
| 12/21 | 463 | 487 | 460 | 487 | +6.65% | 908,500 | - | -5.95% | - | - |
| 12/20 | 450 | 466 | 450 | 457 | 0% | 417,000 | - | -12.49% | - | - |
| 12/19 | 460 | 470 | 450 | 457 | -0.87% | 349,500 | - | -13.16% | - | - |
| 12/16 | 459 | 468 | 454 | 461 | +0.04% | 476,500 | - | -13.06% | - | - |
| 12/15 | 477 | 489 | 458 | 461 | -3.48% | 606,000 | - | -13.42% | - | - |
| 12/14 | 490 | 490 | 477 | 477 | -2.73% | 364,000 | - | -10.64% | - | - |
| 12/13 | 501 | 502 | 488 | 491 | -1.49% | 317,500 | - | -8.3% | - | - |
| 12/12 | 502 | 510 | 497 | 498 | +0.2% | 389,000 | - | -7.09% | - | - |
| 12/09 | 505 | 508 | 496 | 497 | -2.55% | 370,500 | - | -7.1% | - | - |
| 12/08 | 505 | 516 | 504 | 510 | +0.12% | 365,500 | - | -4.49% | - | - |
| 12/07 | 519 | 519 | 504 | 509 | -1.01% | 354,500 | - | -4.07% | - | - |
| 12/06 | 533 | 537 | 512 | 515 | -4.06% | 570,500 | - | -2.91% | - | - |
| 12/05 | 534 | 543 | 531 | 536 | 0% | 255,000 | - | +1.59% | - | - |
| 12/02 | 545 | 550 | 532 | 536 | -3% | 658,000 | - | +2.37% | - | - |
| 12/01 | 553 | 557 | 538 | 553 | +2.37% | 687,000 | - | +6.14% | - | - |
| 11/30 | 540 | 554 | 531 | 540 | -0.63% | 599,500 | - | +4.49% | - | - |
| 11/29 | 556 | 556 | 525 | 544 | -0.4% | 639,500 | - | +5.76% | - | - |
| 11/28 | 531 | 558 | 530 | 546 | +4.56% | 527,000 | - | +7.02% | - | - |
| 11/25 | 517 | 543 | 516 | 522 | -0.53% | 285,000 | - | +3.16% | - | - |
| 11/24 | 550 | 551 | 525 | 525 | -5.61% | 447,500 | - | +4.13% | - | - |
| 11/22 | 561 | 567 | 551 | 556 | -3.57% | 514,500 | - | +10.54% | - | - |
| 11/21 | 565 | 583 | 560 | 577 | +2.56% | 497,500 | - | +15.32% | - | - |
| 11/18 | 557 | 575 | 554 | 562 | +0.21% | 487,000 | - | +12.89% | - | - |
| 11/17 | 580 | 586 | 556 | 561 | -2.06% | 954,000 | - | +12.88% | - | - |
| 11/16 | 598 | 611 | 570 | 573 | -3.6% | 1,095,500 | - | +15.72% | - | - |
| 11/15 | 597 | 607 | 584 | 594 | +6.76% | 2,477,500 | - | +20.53% | - | - |
| 11/14 | 540 | 570 | 538 | 557 | +2.62% | 1,638,500 | - | +13.82% | - | - |
| 11/11 | 520 | 546 | 517 | 542 | +5.12% | 1,069,000 | - | +11.38% | - | - |
| 11/10 | 502 | 520 | 500 | 516 | +0.47% | 737,500 | - | +6.39% | - | - |
| 11/09 | 502 | 521 | 502 | 514 | +2.27% | 897,500 | - | +5.9% | - | - |
| 11/08 | 502 | 510 | 496 | 502 | -1.26% | 845,500 | - | +3.33% | - | - |
| 11/07 | 484 | 509 | 478 | 509 | +7.3% | 1,744,000 | - | +4.22% | - | - |
| 11/04 | 449 | 478 | 443 | 474 | -1.13% | 2,005,500 | - | -3.27% | - | - |
