株価チャート
2011/12/05～2012/04/27
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 | 7/1, 株式分割 1→3 |
| 2013 | 5/1, 株式分割 1→2 |
| 2012 |
| 04/27 | 387 | 389 | 380 | 383 | -0.09% | 1,008,000 | - | +7.79% | - | - |
| 04/26 | 388 | 388 | 380 | 383 | -1.42% | 948,600 | - | +8.81% | - | - |
| 04/25 | 383 | 391 | 383 | 389 | +1.57% | 1,030,200 | - | +11.64% | - | - |
| 04/24 | 382 | 385 | 377 | 383 | +0.22% | 1,121,400 | - | +11.52% | - | - |
| 04/23 | 384 | 387 | 371 | 382 | -1.12% | 1,324,200 | - | +12.59% | - | - |
| 04/20 | 397 | 397 | 384 | 386 | -1.95% | 1,116,000 | - | +15.57% | - | - |
| 04/19 | 398 | 398 | 387 | 394 | +0.21% | 1,132,200 | - | +19.29% | - | - |
| 04/18 | 392 | 398 | 391 | 393 | +0.99% | 1,504,200 | - | +20.87% | - | - |
| 04/17 | 382 | 392 | 380 | 389 | +2.59% | 2,033,400 | - | +21.56% | - | - |
| 04/16 | 370 | 383 | 353 | 379 | +2.66% | 2,080,800 | - | +20.37% | - | - |
| 04/13 | 383 | 383 | 368 | 369 | -1.77% | 1,458,000 | - | +18.76% | - | - |
| 04/12 | 384 | 390 | 372 | 376 | -1.05% | 1,656,000 | - | +22.48% | - | - |
| 04/11 | 371 | 382 | 367 | 380 | +0.09% | 2,142,000 | - | +25.41% | - | - |
| 04/10 | 380 | 404 | 367 | 380 | +2.06% | 5,079,000 | - | +26.98% | - | - |
| 04/09 | 372 | 374 | 363 | 372 | +4.54% | 2,948,400 | - | +26.1% | - | - |
| 04/06 | 337 | 356 | 336 | 356 | +7.07% | 2,970,600 | - | +22.28% | - | - |
| 04/05 | 331 | 335 | 330 | 332 | -0.7% | 1,055,400 | - | +15.39% | - | - |
| 04/04 | 324 | 337 | 324 | 335 | +2.5% | 1,488,600 | - | +17.02% | - | - |
| 04/03 | 323 | 344 | 322 | 327 | -1.56% | 3,397,200 | - | +14.96% | - | - |
| 04/02 | 313 | 333 | 312 | 332 | +7.1% | 3,266,400 | - | +17.61% | - | - |
| 03/30 | 305 | 313 | 304 | 310 | +3.39% | 1,816,800 | - | +10.99% | - | - |
| 03/29 | 292 | 304 | 290 | 300 | +3.04% | 1,395,600 | - | +7.73% | - | - |
| 03/28 | 284 | 291 | 280 | 291 | +2.05% | 598,200 | - | +5.31% | - | - |
| 03/27 | 285 | 288 | 284 | 285 | -0.06% | 441,000 | - | +3.58% | - | - |
| 03/26 | 292 | 293 | 283 | 285 | -0.93% | 594,600 | - | +4.01% | - | - |
| 03/23 | 290 | 298 | 284 | 288 | -0.4% | 1,184,400 | - | +5.37% | - | - |
| 03/22 | 278 | 289 | 278 | 289 | +4.4% | 1,434,600 | - | +6.19% | - | - |
| 03/21 | 271 | 277 | 270 | 277 | +2.15% | 669,000 | - | +2.09% | - | - |
| 03/19 | 271 | 275 | 270 | 271 | +0.56% | 406,200 | - | -0.06% | - | - |
| 03/16 | 269 | 271 | 268 | 269 | -0.31% | 427,200 | - | -0.62% | - | - |
| 03/15 | 270 | 273 | 269 | 270 | +0.12% | 436,800 | - | +0.06% | - | - |
| 03/14 | 273 | 274 | 270 | 270 | -0.49% | 835,200 | - | -0.06% | - | - |
| 03/13 | 271 | 274 | 271 | 271 | -0.43% | 425,400 | - | +0.43% | - | - |
| 03/12 | 270 | 277 | 268 | 272 | -0.55% | 561,600 | - | +1.24% | - | - |
| 03/09 | 277 | 277 | 268 | 274 | -0.84% | 751,800 | - | +1.8% | - | - |
| 03/08 | 279 | 279 | 274 | 276 | +1.04% | 340,200 | - | +3.05% | - | - |
| 03/07 | 272 | 275 | 271 | 273 | -1.86% | 494,400 | - | +2.37% | - | - |
| 03/06 | 279 | 280 | 277 | 279 | +0.24% | 370,200 | - | +4.31% | - | - |
| 03/05 | 277 | 281 | 276 | 278 | +0.6% | 507,000 | - | +4.06% | - | - |
| 03/02 | 274 | 277 | 273 | 276 | +0.24% | 276,600 | - | +3.82% | - | - |
| 03/01 | 278 | 280 | 275 | 276 | -0.72% | 312,000 | - | +3.57% | - | - |
| 02/29 | 280 | 282 | 278 | 278 | -1.48% | 765,600 | - | +4.72% | - | - |
| 02/28 | 277 | 282 | 271 | 282 | +1.26% | 915,000 | - | +6.29% | - | - |
| 02/27 | 273 | 279 | 270 | 278 | +4.12% | 1,094,400 | - | +5.37% | - | - |
| 02/24 | 267 | 270 | 264 | 267 | +0.31% | 447,000 | - | +1.58% | - | - |
| 02/23 | 267 | 269 | 266 | 266 | +0.19% | 348,600 | - | +1.65% | - | - |
| 02/22 | 262 | 266 | 261 | 266 | +3.17% | 405,600 | - | +1.46% | - | - |
| 02/21 | 254 | 260 | 254 | 258 | +1.64% | 439,800 | - | -1.65% | - | - |
| 02/20 | 262 | 264 | 252 | 254 | -2.81% | 706,800 | - | -3.24% | - | - |
| 02/17 | 265 | 266 | 260 | 261 | -1.14% | 380,400 | - | -0.45% | - | - |
| 02/16 | 268 | 268 | 264 | 264 | -0.75% | 322,800 | - | +0.7% | - | - |
| 02/15 | 275 | 275 | 265 | 266 | -2.8% | 490,800 | - | +1.46% | - | - |
| 02/14 | 272 | 275 | 269 | 274 | +1.11% | 416,400 | - | +4.39% | - | - |
| 02/13 | 266 | 272 | 262 | 271 | +3.51% | 597,000 | - | +3.24% | - | - |
| 02/10 | 261 | 262 | 260 | 261 | +0.06% | 351,600 | - | -0.25% | - | - |
| 02/09 | 263 | 263 | 260 | 261 | +0.13% | 274,800 | - | -0.32% | - | - |
| 02/08 | 261 | 262 | 260 | 261 | +0.77% | 320,400 | - | -0.82% | - | - |
| 02/07 | 263 | 263 | 258 | 259 | -0.51% | 291,600 | - | -1.58% | - | - |
| 02/06 | 261 | 261 | 258 | 260 | +2.36% | 441,000 | - | -1.45% | - | - |
| 02/03 | 261 | 262 | 253 | 254 | -1.1% | 916,800 | - | -4.09% | - | - |
| 02/02 | 273 | 273 | 257 | 257 | -5.8% | 832,800 | - | -3.38% | - | - |
| 02/01 | 269 | 274 | 269 | 273 | +1.49% | 592,200 | - | +2.57% | - | - |
| 01/31 | 267 | 270 | 265 | 269 | +0.75% | 664,800 | 263億5900万 | +1.07% | 23.74 | 5.73 |
| 01/30 | 268 | 270 | 263 | 267 | +1.01% | 1,604,400 | - | +0.31% | - | - |
| 01/27 | 268 | 269 | 262 | 264 | -1.49% | 358,800 | - | -1.06% | - | - |
| 01/26 | 262 | 268 | 260 | 268 | +2.48% | 702,000 | - | +0.06% | - | - |
| 01/25 | 257 | 263 | 257 | 262 | +1.49% | 382,200 | - | -2.36% | - | - |
| 01/24 | 257 | 259 | 255 | 258 | +0.32% | 212,400 | - | -4.15% | - | - |
| 01/23 | 253 | 258 | 253 | 257 | +2.8% | 445,200 | - | -4.81% | - | - |
| 01/20 | 258 | 259 | 250 | 250 | -4.21% | 874,200 | - | -7.75% | - | - |
| 01/19 | 265 | 267 | 259 | 261 | -2.19% | 516,600 | - | -4.4% | - | - |
| 01/18 | 257 | 267 | 257 | 267 | +4.23% | 486,000 | - | -2.26% | - | - |
| 01/17 | 260 | 270 | 255 | 256 | -1.85% | 979,800 | - | -6.57% | - | - |
| 01/16 | 254 | 263 | 254 | 261 | +2.62% | 669,000 | - | -5.5% | - | - |
| 01/13 | 262 | 266 | 253 | 254 | -3.17% | 643,800 | - | -8.24% | - | - |
| 01/12 | 268 | 268 | 258 | 263 | -1.87% | 860,400 | - | -5.91% | - | - |
| 01/11 | 265 | 270 | 265 | 268 | +0.82% | 450,600 | - | -4.46% | - | - |
| 01/10 | 268 | 269 | 265 | 265 | -0.81% | 574,200 | - | -5.58% | - | - |
| 01/06 | 273 | 273 | 267 | 268 | -1.53% | 316,800 | - | -5.14% | - | - |
| 01/05 | 276 | 277 | 270 | 272 | -0.49% | 373,200 | - | -4% | - | - |
| 01/04 | 284 | 285 | 273 | 273 | -3.65% | 704,400 | - | -3.87% | - | - |
| 2011 |
| 12/30 | 281 | 286 | 280 | 283 | +0.53% | 488,400 | - | -0.58% | - | - |
| 12/29 | 280 | 284 | 277 | 282 | +1.87% | 485,400 | - | -1.46% | - | - |
| 12/28 | 267 | 278 | 266 | 277 | +3.81% | 357,600 | - | -3.26% | - | - |
| 12/27 | 270 | 270 | 266 | 267 | +0.25% | 145,800 | - | -6.82% | - | - |
| 12/26 | 276 | 276 | 265 | 266 | -1.91% | 270,600 | - | -7.38% | - | - |
| 12/22 | 279 | 280 | 270 | 271 | -2.98% | 307,800 | - | -5.9% | - | - |
| 12/21 | 282 | 283 | 279 | 279 | -0.89% | 195,600 | - | -3.34% | - | - |
| 12/20 | 282 | 285 | 281 | 282 | -1.28% | 180,600 | - | -2.82% | - | - |
| 12/19 | 284 | 286 | 271 | 286 | +0.35% | 471,600 | - | -1.89% | - | - |
| 12/16 | 284 | 287 | 283 | 285 | +0.53% | 306,000 | - | -2.57% | - | - |
| 12/15 | 288 | 288 | 282 | 283 | -0.93% | 379,800 | - | -3.08% | - | - |
| 12/14 | 282 | 288 | 282 | 286 | +1.54% | 640,200 | - | -2.5% | - | - |
| 12/13 | 281 | 282 | 280 | 281 | -0.12% | 300,000 | - | -4.31% | - | - |
| 12/12 | 282 | 283 | 281 | 282 | +0.12% | 629,400 | - | -4.2% | - | - |
| 12/09 | 281 | 283 | 279 | 281 | -0.53% | 1,093,800 | - | -4.63% | - | - |
| 12/08 | 282 | 286 | 279 | 283 | -4.12% | 2,744,400 | - | -4.45% | - | - |
| 12/07 | 294 | 296 | 290 | 295 | +0.51% | 456,600 | - | -0.34% | - | - |
| 12/06 | 303 | 306 | 292 | 294 | -3.77% | 497,400 | - | -1.18% | - | - |
| 12/05 | 313 | 315 | 302 | 305 | +2.01% | 979,800 | - | +2.69% | - | - |
