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 |
|---|
| 2016 | 1/1, 株式分割 1→2 |
| 2012 |
| 03/30 | 216 | 245 | 215 | 224 | +6.41% | 312,400 | - | +13.71% | - | - |
| 03/29 | 218 | 220 | 208 | 211 | -4.75% | 99,200 | - | +7.95% | - | - |
| 03/28 | 221 | 225 | 215 | 221 | -3.91% | 129,600 | - | +14.51% | - | - |
| 03/27 | 230 | 234 | 216 | 230 | -2.75% | 206,000 | - | +21.05% | - | - |
| 03/26 | 255 | 260 | 235 | 237 | -5.96% | 323,600 | - | +25.8% | - | - |
| 03/23 | 256 | 260 | 250 | 252 | -3.08% | 169,400 | - | +36.68% | - | - |
| 03/22 | 260 | 260 | 248 | 260 | -3.53% | 240,400 | - | +43.37% | - | - |
| 03/21 | 269 | 278 | 255 | 269 | +7.17% | 805,000 | - | +51.98% | - | - |
| 03/19 | 237 | 258 | 230 | 251 | +15.14% | 754,200 | - | +45.93% | - | - |
| 03/16 | 229 | 238 | 208 | 218 | -3.96% | 645,200 | - | +28.99% | - | - |
| 03/15 | 219 | 247 | 207 | 227 | +9.93% | 1,166,200 | - | +36.75% | - | - |
| 03/14 | 185 | 207 | 185 | 207 | +14.09% | 471,600 | - | +27.47% | - | - |
| 03/13 | 169 | 183 | 169 | 181 | +8.06% | 477,000 | - | +13.13% | - | - |
| 03/12 | 166 | 168 | 163 | 168 | +2.13% | 101,400 | - | +6.01% | - | - |
| 03/09 | 165 | 168 | 164 | 164 | -2.09% | 114,600 | - | +4.46% | - | - |
| 03/08 | 164 | 169 | 162 | 168 | +3.72% | 64,600 | - | +7.37% | - | - |
| 03/07 | 160 | 164 | 160 | 162 | +0.62% | 55,400 | - | +4.87% | - | - |
| 03/06 | 165 | 169 | 160 | 161 | -5.03% | 248,600 | - | +4.22% | - | - |
| 03/05 | 172 | 178 | 166 | 169 | +5.62% | 260,600 | - | +10.46% | - | - |
| 03/02 | 160 | 160 | 159 | 160 | +0.31% | 21,400 | - | +5.26% | - | - |
| 03/01 | 159 | 160 | 159 | 160 | +0.31% | 27,000 | - | +5.63% | - | - |
| 02/29 | 160 | 161 | 159 | 159 | -0.63% | 60,200 | - | +6% | - | - |
| 02/28 | 159 | 160 | 157 | 160 | 0% | 73,200 | - | +7.38% | - | - |
| 02/27 | 161 | 161 | 159 | 160 | 0% | 58,600 | - | +8.11% | - | - |
| 02/24 | 162 | 162 | 159 | 160 | -0.31% | 116,600 | - | +8.84% | - | - |
| 02/23 | 161 | 164 | 160 | 161 | +0.94% | 205,800 | - | +10.69% | - | - |
| 02/22 | 159 | 161 | 158 | 159 | -0.63% | 53,400 | - | +11.19% | - | - |
| 02/21 | 160 | 160 | 158 | 160 | 0% | 50,600 | - | +12.68% | - | - |
| 02/20 | 160 | 161 | 157 | 160 | +0.63% | 83,400 | - | +13.48% | - | - |
| 02/17 | 158 | 161 | 155 | 159 | +1.6% | 70,600 | - | +14.39% | - | - |
| 02/16 | 157 | 158 | 152 | 157 | -0.63% | 119,400 | - | +13.41% | - | - |
| 02/15 | 158 | 162 | 157 | 158 | -0.32% | 76,800 | - | +15.81% | - | - |
| 02/14 | 173 | 173 | 158 | 158 | -8.67% | 293,200 | - | +17.04% | - | - |
| 02/13 | 140 | 181 | 135 | 173 | +23.13% | 545,600 | - | +30.08% | - | - |
| 02/10 | 137 | 141 | 137 | 141 | +0.72% | 21,000 | - | +7.25% | - | - |
| 02/09 | 140 | 141 | 137 | 140 | 0% | 16,200 | - | +6.49% | - | - |
| 02/08 | 140 | 140 | 138 | 140 | -0.36% | 11,000 | - | +7.31% | - | - |
| 02/07 | 136 | 140 | 136 | 140 | +1.82% | 6,400 | - | +8.53% | - | - |
| 02/06 | 137 | 140 | 136 | 138 | +1.85% | 14,200 | - | +6.59% | - | - |
| 02/03 | 138 | 138 | 135 | 135 | -0.74% | 5,000 | - | +5.47% | - | - |
| 02/02 | 139 | 140 | 136 | 136 | -4.23% | 30,200 | - | +6.25% | - | - |
| 02/01 | 148 | 148 | 141 | 142 | -3.73% | 18,600 | - | +11.81% | - | - |
| 01/31 | 149 | 150 | 145 | 148 | -1.34% | 31,800 | - | +17.06% | - | - |
| 01/30 | 151 | 151 | 143 | 150 | +10.33% | 97,000 | - | +19.6% | - | - |
| 01/27 | 132 | 137 | 131 | 136 | +2.65% | 27,000 | - | +9.27% | - | - |
| 01/26 | 132 | 133 | 129 | 132 | 0% | 16,200 | - | +6.45% | - | - |
| 01/25 | 131 | 132 | 128 | 132 | +2.33% | 36,200 | - | +7.32% | - | - |
| 01/24 | 125 | 129 | 125 | 129 | +3.61% | 15,600 | - | +4.88% | - | - |
| 01/23 | 123 | 125 | 122 | 125 | +1.63% | 8,400 | - | +1.22% | - | - |
| 01/20 | 123 | 123 | 122 | 123 | +0.82% | 11,600 | - | -0.41% | - | - |
| 01/19 | 123 | 124 | 121 | 122 | -1.22% | 18,600 | - | -1.22% | - | - |
| 01/18 | 122 | 123 | 121 | 123 | 0% | 4,600 | - | 0% | - | - |
| 01/17 | 124 | 125 | 122 | 123 | 0% | 11,400 | - | 0% | - | - |
| 01/16 | 123 | 125 | 123 | 123 | -0.81% | 3,000 | - | 0% | - | - |
| 01/13 | 122 | 125 | 122 | 124 | +2.06% | 10,000 | - | +0.81% | - | - |
| 01/12 | 122 | 122 | 120 | 122 | +1.25% | 3,600 | - | -1.22% | - | - |
| 01/11 | 120 | 121 | 120 | 120 | -0.41% | 23,600 | - | -2.44% | - | - |
| 01/10 | 125 | 125 | 120 | 121 | -1.63% | 34,000 | - | -2.03% | - | - |
| 01/06 | 123 | 123 | 122 | 123 | -0.41% | 4,200 | - | -1.21% | - | - |
| 01/05 | 124 | 124 | 122 | 123 | -0.81% | 5,600 | - | -0.81% | - | - |
| 01/04 | 124 | 124 | 122 | 124 | +0.81% | 8,800 | - | 0% | - | - |
| 2011 |
| 12/30 | 122 | 123 | 122 | 123 | 0% | 1,000 | - | -0.81% | - | - |
| 12/29 | 123 | 123 | 121 | 123 | 0% | 2,600 | - | -0.81% | - | - |
| 12/28 | 124 | 124 | 122 | 123 | +0.41% | 6,000 | - | -0.81% | - | - |
| 12/27 | 124 | 124 | 122 | 123 | -0.81% | 3,600 | - | -1.21% | - | - |
| 12/26 | 124 | 124 | 122 | 124 | -0.4% | 3,000 | - | -0.4% | - | - |
| 12/22 | 124 | 124 | 122 | 124 | 0% | 5,600 | - | 0% | - | - |
| 12/21 | 122 | 124 | 120 | 124 | +1.22% | 22,800 | - | 0% | - | - |
| 12/20 | 121 | 123 | 121 | 123 | +1.24% | 1,600 | - | -2% | - | - |
| 12/19 | 121 | 125 | 120 | 121 | 0% | 69,000 | - | -3.2% | - | - |
| 12/16 | 122 | 124 | 121 | 121 | -2.02% | 12,000 | - | -3.2% | - | - |
| 12/15 | 126 | 126 | 123 | 124 | -1.2% | 8,600 | - | -1.2% | - | - |
| 12/14 | 124 | 125 | 124 | 125 | +1.21% | 13,000 | - | 0% | - | - |
| 12/13 | 125 | 125 | 124 | 124 | -0.4% | 62,200 | - | -1.2% | - | - |
| 12/12 | 124 | 124 | 124 | 124 | 0% | 3,000 | - | -0.8% | - | - |
| 12/09 | 125 | 125 | 124 | 124 | +0.81% | 8,200 | - | -0.8% | - | - |
| 12/08 | 123 | 123 | 120 | 123 | +0.41% | 11,400 | - | -1.6% | - | - |
| 12/07 | 125 | 125 | 123 | 123 | -1.21% | 13,600 | - | -2.78% | - | - |
| 12/06 | 126 | 126 | 124 | 124 | -0.8% | 4,800 | - | -1.59% | - | - |
| 12/05 | 126 | 128 | 125 | 125 | -1.96% | 10,200 | - | -0.79% | - | - |
| 12/02 | 131 | 131 | 128 | 128 | 0% | 15,200 | - | +0.39% | - | - |
| 12/01 | 125 | 128 | 122 | 128 | +2.82% | 11,400 | - | +0.39% | - | - |
| 11/30 | 124 | 126 | 122 | 124 | -1.98% | 16,600 | - | -2.36% | - | - |
| 11/29 | 127 | 127 | 122 | 127 | -0.39% | 3,800 | - | -0.39% | - | - |
| 11/28 | 123 | 128 | 120 | 127 | +0.4% | 18,600 | - | 0% | - | - |
| 11/25 | 128 | 128 | 121 | 127 | 0% | 24,800 | - | -0.39% | - | - |
| 11/24 | 123 | 127 | 122 | 127 | 0% | 2,800 | - | -0.39% | - | - |
| 11/22 | 123 | 127 | 123 | 127 | +1.2% | 13,800 | - | -1.17% | - | - |
| 11/21 | 123 | 125 | 123 | 125 | +2.46% | 3,400 | - | -2.34% | - | - |
| 11/18 | 123 | 123 | 122 | 122 | +0.83% | 2,600 | - | -4.69% | - | - |
| 11/17 | 125 | 125 | 120 | 121 | -6.2% | 7,800 | - | -6.2% | - | - |
| 11/16 | 128 | 129 | 128 | 129 | +3.2% | 2,600 | - | 0% | - | - |
| 11/15 | 125 | 125 | 125 | 125 | +1.63% | 5,000 | - | -3.1% | - | - |
| 11/14 | 123 | 123 | 121 | 123 | -1.6% | 5,600 | - | -4.65% | - | - |
| 11/11 | 120 | 125 | 120 | 125 | +2.04% | 8,200 | - | -3.85% | - | - |
| 11/10 | 125 | 125 | 117 | 123 | +1.24% | 12,600 | - | -5.77% | - | - |
| 11/09 | 125 | 125 | 121 | 121 | -2.02% | 2,800 | - | -6.92% | - | - |
| 11/08 | 130 | 130 | 116 | 124 | -5% | 12,600 | - | -5.73% | - | - |
| 11/07 | 130 | 130 | 129 | 130 | 0% | 4,200 | - | -0.76% | - | - |
| 11/04 | 129 | 130 | 129 | 130 | +0.78% | 2,800 | - | -0.76% | - | - |
