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 |
---|
2024 | 1/1, 株式分割 1→2 |
2016 | 10/1, 株式併合 5→1 |
2012 |
03/30 | 475 | 480 | 475 | 480 | +0.52% | 75,600 | - | -0.41% | - | - |
03/29 | 478 | 480 | 470 | 478 | +0.53% | 202,800 | - | -0.93% | - | - |
03/28 | 475 | 480 | 468 | 475 | -5.47% | 375,600 | - | -1.45% | - | - |
03/27 | 490 | 503 | 490 | 503 | +2.55% | 273,200 | - | +4.25% | - | - |
03/26 | 488 | 493 | 488 | 490 | +0.51% | 188,800 | - | +1.87% | - | - |
03/23 | 488 | 493 | 488 | 488 | 0% | 131,200 | - | +1.35% | - | - |
03/22 | 488 | 488 | 485 | 488 | +0.52% | 78,000 | - | +1.56% | - | - |
03/21 | 483 | 488 | 483 | 485 | 0% | 102,000 | - | +1.25% | - | - |
03/19 | 485 | 488 | 483 | 485 | 0% | 56,400 | - | +1.46% | - | - |
03/16 | 483 | 485 | 480 | 485 | +1.04% | 103,600 | - | +1.46% | - | - |
03/15 | 480 | 483 | 480 | 480 | 0% | 105,600 | - | +0.63% | - | - |
03/14 | 483 | 485 | 480 | 480 | 0% | 126,000 | - | +0.84% | - | - |
03/13 | 480 | 483 | 480 | 480 | +0.52% | 76,000 | - | +1.05% | - | - |
03/12 | 480 | 483 | 478 | 478 | -1.04% | 86,800 | - | +0.74% | - | - |
03/09 | 478 | 483 | 478 | 483 | +1.05% | 234,400 | - | +2.01% | - | - |
03/08 | 478 | 480 | 478 | 478 | 0% | 31,600 | - | +1.17% | - | - |
03/07 | 475 | 480 | 475 | 478 | -0.52% | 102,800 | - | +1.38% | - | - |
03/06 | 480 | 485 | 480 | 480 | 0% | 68,000 | - | +2.13% | - | - |
03/05 | 480 | 485 | 480 | 480 | 0% | 92,800 | - | +2.13% | - | - |
03/02 | 475 | 483 | 475 | 480 | +1.05% | 153,200 | - | +2.35% | - | - |
03/01 | 478 | 480 | 475 | 475 | -1.55% | 84,400 | - | +1.5% | - | - |
02/29 | 483 | 483 | 480 | 483 | +0.52% | 132,000 | - | +3.32% | - | - |
02/28 | 478 | 480 | 478 | 480 | 0% | 114,000 | - | +3% | - | - |
02/27 | 485 | 488 | 480 | 480 | -1.03% | 169,200 | - | +3.23% | - | - |
02/24 | 490 | 490 | 483 | 485 | -0.51% | 147,200 | - | +4.53% | - | - |
02/23 | 480 | 488 | 478 | 488 | +2.09% | 130,400 | - | +5.52% | - | - |
02/22 | 473 | 480 | 473 | 478 | +1.06% | 123,600 | - | +3.58% | - | - |
02/21 | 475 | 475 | 473 | 473 | 0% | 82,400 | - | +2.72% | - | - |
02/20 | 475 | 475 | 470 | 473 | -0.53% | 85,200 | - | +2.94% | - | - |
02/17 | 475 | 475 | 470 | 475 | +1.06% | 104,800 | - | +3.49% | - | - |
02/16 | 473 | 475 | 468 | 470 | 0% | 113,200 | - | +2.62% | - | - |
02/15 | 470 | 473 | 465 | 470 | +0.53% | 140,000 | - | +2.84% | - | - |
02/14 | 465 | 468 | 465 | 468 | +0.54% | 80,400 | - | +2.52% | - | - |
02/13 | 463 | 465 | 460 | 465 | +1.09% | 58,800 | - | +1.97% | - | - |
02/10 | 463 | 463 | 460 | 460 | 0% | 44,000 | - | +0.88% | - | - |
02/09 | 460 | 465 | 458 | 460 | -0.54% | 93,600 | - | +1.1% | - | - |
02/08 | 455 | 463 | 455 | 463 | +1.65% | 88,800 | - | +1.65% | - | - |
02/07 | 455 | 458 | 455 | 455 | 0% | 45,600 | - | 0% | - | - |
02/06 | 455 | 458 | 455 | 455 | 0% | 72,800 | - | 0% | - | - |
02/03 | 455 | 458 | 455 | 455 | -0.55% | 46,400 | - | +0.22% | - | - |
02/02 | 458 | 460 | 455 | 458 | +0.55% | 50,800 | - | +0.77% | - | - |
02/01 | 455 | 458 | 455 | 455 | -0.55% | 50,000 | - | +0.44% | - | - |
01/31 | 455 | 458 | 455 | 458 | +0.55% | 42,400 | - | +0.99% | - | - |
01/30 | 458 | 458 | 455 | 455 | -0.55% | 16,400 | - | +0.44% | - | - |
01/27 | 455 | 458 | 455 | 458 | +0.55% | 22,000 | - | +1.22% | - | - |
01/26 | 455 | 458 | 455 | 455 | 0% | 57,600 | - | +0.66% | - | - |
01/25 | 455 | 458 | 453 | 455 | +0.55% | 113,600 | - | +0.66% | - | - |
01/24 | 455 | 458 | 453 | 453 | 0% | 75,600 | - | +0.33% | - | - |
01/23 | 453 | 455 | 453 | 453 | -0.55% | 46,000 | - | +0.33% | - | - |
01/20 | 453 | 455 | 453 | 455 | +0.55% | 43,600 | - | +0.89% | - | - |
01/19 | 453 | 455 | 453 | 453 | -0.55% | 42,400 | - | +0.33% | - | - |
01/18 | 453 | 455 | 450 | 455 | +0.55% | 86,000 | - | +0.89% | - | - |
01/17 | 453 | 455 | 450 | 453 | -0.55% | 118,800 | - | +0.33% | - | - |
01/16 | 453 | 455 | 450 | 455 | 0% | 56,800 | - | +0.89% | - | - |
01/13 | 455 | 455 | 453 | 455 | +0.55% | 68,400 | - | +0.89% | - | - |
01/12 | 460 | 460 | 453 | 453 | -0.55% | 97,200 | - | +0.33% | - | - |
01/11 | 455 | 458 | 455 | 455 | 0% | 51,200 | - | +0.89% | - | - |
01/10 | 455 | 458 | 453 | 455 | 0% | 69,200 | - | +0.89% | - | - |
01/06 | 460 | 460 | 455 | 455 | -0.55% | 32,400 | - | +0.66% | - | - |
01/05 | 460 | 460 | 458 | 458 | -0.54% | 29,600 | - | +1.22% | - | - |
01/04 | 458 | 460 | 455 | 460 | +1.66% | 66,800 | - | +2% | - | - |
2011 |
12/30 | 448 | 453 | 445 | 453 | +1.69% | 53,200 | - | +0.33% | - | - |
12/29 | 445 | 448 | 445 | 445 | 0% | 25,600 | - | -1.33% | - | - |
12/28 | 448 | 448 | 445 | 445 | -0.56% | 23,600 | - | -1.33% | - | - |
12/27 | 443 | 448 | 443 | 448 | +0.56% | 61,600 | - | -0.78% | - | - |
12/26 | 448 | 450 | 443 | 445 | 0% | 65,200 | - | -1.33% | - | - |
12/22 | 450 | 450 | 445 | 445 | -0.56% | 53,600 | - | -1.55% | - | - |
12/21 | 450 | 450 | 448 | 448 | 0% | 50,000 | - | -1% | - | - |
12/20 | 445 | 448 | 445 | 448 | +0.56% | 32,000 | - | -0.78% | - | - |
12/19 | 448 | 450 | 443 | 445 | -0.56% | 80,800 | - | -1.55% | - | - |
12/16 | 448 | 450 | 448 | 448 | +0.56% | 58,800 | - | -1% | - | - |
12/15 | 453 | 453 | 445 | 445 | -2.2% | 130,400 | - | -1.55% | - | - |
12/14 | 455 | 458 | 453 | 455 | +0.55% | 88,800 | - | +0.66% | - | - |
12/13 | 450 | 455 | 450 | 453 | 0% | 41,600 | - | +0.33% | - | - |
12/12 | 453 | 455 | 453 | 453 | 0% | 70,400 | - | +0.11% | - | - |
12/09 | 453 | 455 | 450 | 453 | -1.09% | 180,400 | - | +0.11% | - | - |
12/08 | 453 | 458 | 453 | 458 | +1.1% | 104,400 | - | +1.22% | - | - |
12/07 | 453 | 455 | 450 | 453 | +0.56% | 101,200 | - | -0.11% | - | - |
12/06 | 455 | 458 | 450 | 450 | -1.64% | 100,800 | - | -0.66% | - | - |
12/05 | 455 | 458 | 453 | 458 | +0.55% | 64,400 | - | +0.77% | - | - |
12/02 | 460 | 460 | 453 | 455 | -1.09% | 49,600 | - | +0.22% | - | - |
12/01 | 460 | 463 | 458 | 460 | 0% | 47,200 | - | +1.32% | - | - |
11/30 | 458 | 460 | 455 | 460 | +0.55% | 47,200 | - | +1.1% | - | - |
11/29 | 450 | 458 | 450 | 458 | +1.67% | 70,800 | - | +0.55% | - | - |
11/28 | 453 | 453 | 450 | 450 | -0.55% | 42,800 | - | -1.32% | - | - |
11/25 | 453 | 453 | 450 | 453 | +1.12% | 79,200 | - | -0.77% | - | - |
11/24 | 450 | 450 | 448 | 448 | -1.1% | 39,600 | - | -2.08% | - | - |
11/22 | 448 | 453 | 448 | 453 | +1.12% | 34,400 | - | -1.2% | - | - |
11/21 | 445 | 450 | 445 | 448 | 0% | 30,800 | - | -2.51% | - | - |
11/18 | 448 | 450 | 445 | 448 | -0.56% | 51,200 | - | -2.72% | - | - |
11/17 | 445 | 450 | 443 | 450 | +1.12% | 47,600 | - | -2.39% | - | - |
11/16 | 448 | 448 | 445 | 445 | 0% | 33,200 | - | -3.68% | - | - |
11/15 | 448 | 450 | 445 | 445 | -1.66% | 102,800 | - | -3.89% | - | - |
11/14 | 453 | 453 | 448 | 453 | +1.12% | 81,600 | - | -2.48% | - | - |
11/11 | 448 | 448 | 445 | 448 | +0.56% | 78,000 | - | -3.76% | - | - |
11/10 | 445 | 448 | 445 | 445 | -1.11% | 52,400 | - | -4.3% | - | - |
11/09 | 448 | 450 | 443 | 450 | +1.12% | 79,200 | - | -3.43% | - | - |
11/08 | 453 | 458 | 445 | 445 | -2.73% | 114,800 | - | -4.71% | - | - |
11/07 | 455 | 460 | 453 | 458 | -1.08% | 75,600 | - | -2.45% | - | - |
11/04 | 460 | 463 | 460 | 463 | +1.09% | 38,400 | - | -1.6% | - | - |