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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2015 | 10/1, 株式分割 1→2 |
| 2012 |
| 03/30 | 905 | 905 | 899 | 904 | 0% | 811,600 | - | +2.12% | - | - |
| 03/29 | 896 | 904 | 895 | 904 | +0.84% | 617,600 | - | +2.35% | - | - |
| 03/28 | 899 | 899 | 883 | 896 | -2.05% | 950,400 | - | +1.73% | - | - |
| 03/27 | 906 | 918 | 905 | 915 | +1.67% | 1,018,800 | - | +4.1% | - | - |
| 03/26 | 906 | 908 | 900 | 900 | -0.28% | 659,200 | - | +2.74% | - | - |
| 03/23 | 909 | 910 | 900 | 903 | -0.69% | 770,800 | - | +3.26% | - | - |
| 03/22 | 900 | 910 | 900 | 909 | +1.25% | 602,800 | - | +4.33% | - | - |
| 03/21 | 895 | 901 | 893 | 898 | +0.28% | 594,400 | - | +3.28% | - | - |
| 03/19 | 896 | 901 | 895 | 895 | 0% | 410,000 | - | +3.35% | - | - |
| 03/16 | 896 | 900 | 893 | 895 | +0.14% | 490,000 | - | +3.59% | - | - |
| 03/15 | 898 | 901 | 894 | 894 | +0.14% | 678,000 | - | +3.68% | - | - |
| 03/14 | 895 | 898 | 893 | 893 | +0.71% | 622,400 | - | +3.66% | - | - |
| 03/13 | 890 | 895 | 886 | 886 | -0.28% | 755,600 | - | +3.17% | - | - |
| 03/12 | 894 | 898 | 888 | 889 | +0.14% | 720,800 | - | +3.7% | - | - |
| 03/09 | 895 | 896 | 888 | 888 | +0.42% | 2,006,800 | - | +3.68% | - | - |
| 03/08 | 878 | 885 | 874 | 884 | +1.73% | 866,400 | - | +3.48% | - | - |
| 03/07 | 869 | 878 | 868 | 869 | -0.29% | 669,600 | - | +1.97% | - | - |
| 03/06 | 871 | 878 | 868 | 871 | +0.29% | 668,400 | - | +2.38% | - | - |
| 03/05 | 873 | 879 | 864 | 869 | -0.43% | 691,600 | - | +2.33% | - | - |
| 03/02 | 868 | 873 | 866 | 873 | +1.16% | 651,600 | - | +3.01% | - | - |
| 03/01 | 866 | 871 | 856 | 863 | +0.15% | 800,000 | - | +2.07% | - | - |
| 02/29 | 865 | 873 | 860 | 861 | -0.29% | 798,000 | - | +2.16% | - | - |
| 02/28 | 851 | 865 | 851 | 864 | +1.47% | 811,600 | - | +2.71% | - | - |
| 02/27 | 856 | 856 | 850 | 851 | -0.58% | 595,200 | - | +1.58% | - | - |
| 02/24 | 861 | 861 | 855 | 856 | -0.58% | 808,000 | - | +2.42% | - | - |
| 02/23 | 858 | 861 | 853 | 861 | +0.73% | 866,800 | - | +3.27% | - | - |
| 02/22 | 849 | 856 | 848 | 855 | +1.03% | 932,800 | - | +2.89% | - | - |
| 02/21 | 838 | 849 | 838 | 846 | +0.89% | 610,400 | - | +2.2% | - | - |
| 02/20 | 851 | 851 | 838 | 839 | -0.59% | 860,800 | - | +1.54% | - | - |
| 02/17 | 841 | 850 | 839 | 844 | +1.05% | 840,000 | - | +2.4% | - | - |
| 02/16 | 839 | 841 | 834 | 835 | -0.3% | 702,400 | - | +1.58% | - | - |
| 02/15 | 840 | 841 | 830 | 838 | -0.3% | 1,489,200 | - | +2.13% | - | - |
| 02/14 | 839 | 845 | 825 | 840 | -0.59% | 1,641,200 | - | +2.69% | - | - |
| 02/13 | 848 | 849 | 844 | 845 | -0.59% | 502,000 | - | +3.55% | - | - |
| 02/10 | 846 | 850 | 843 | 850 | +0.59% | 582,800 | - | +4.42% | - | - |
| 02/09 | 850 | 851 | 845 | 845 | -0.15% | 884,400 | - | +4.19% | - | - |
| 02/08 | 855 | 855 | 846 | 846 | -1.02% | 732,800 | - | +4.48% | - | - |
| 02/07 | 850 | 856 | 849 | 855 | +1.03% | 1,183,600 | - | +5.82% | - | - |
| 02/06 | 848 | 855 | 845 | 846 | +0.74% | 1,044,800 | - | +5.12% | - | - |
| 02/03 | 839 | 843 | 838 | 840 | +0.3% | 806,800 | - | +4.61% | - | - |
| 02/02 | 833 | 840 | 831 | 838 | +0.45% | 924,800 | - | +4.43% | - | - |
| 02/01 | 843 | 844 | 829 | 834 | 0% | 1,386,400 | - | +4.22% | - | - |
| 01/31 | 823 | 835 | 820 | 834 | +1.06% | 1,134,000 | - | +4.35% | - | - |
| 01/30 | 829 | 831 | 819 | 825 | +0.15% | 1,086,800 | - | +3.51% | - | - |
| 01/27 | 838 | 845 | 810 | 824 | +2.01% | 2,680,000 | - | +3.49% | - | - |
| 01/26 | 804 | 810 | 804 | 808 | +0.62% | 542,400 | - | +1.7% | - | - |
| 01/25 | 805 | 806 | 801 | 803 | 0% | 814,000 | - | +1.2% | - | - |
| 01/24 | 801 | 803 | 798 | 803 | +0.63% | 589,200 | - | +1.2% | - | - |
| 01/23 | 804 | 804 | 796 | 798 | +0.16% | 614,000 | - | +0.69% | - | - |
| 01/20 | 798 | 798 | 794 | 796 | +0.95% | 636,800 | - | +0.66% | - | - |
| 01/19 | 790 | 796 | 789 | 789 | -0.47% | 546,000 | - | -0.28% | - | - |
| 01/18 | 793 | 795 | 786 | 793 | +0.32% | 483,600 | - | +0.19% | - | - |
| 01/17 | 790 | 793 | 785 | 790 | +0.32% | 392,400 | - | -0.13% | - | - |
| 01/16 | 786 | 789 | 776 | 788 | -0.47% | 669,200 | - | -0.44% | - | - |
| 01/13 | 794 | 794 | 788 | 791 | +0.16% | 922,800 | - | +0.16% | - | - |
| 01/12 | 791 | 794 | 788 | 790 | -0.32% | 579,600 | - | -0.25% | - | - |
| 01/11 | 791 | 793 | 785 | 793 | +0.63% | 466,800 | - | -0.06% | - | - |
| 01/10 | 789 | 795 | 784 | 788 | +0.64% | 822,000 | - | -0.94% | - | - |
| 01/06 | 790 | 791 | 781 | 783 | -0.95% | 652,000 | - | -1.7% | - | - |
| 01/05 | 800 | 800 | 789 | 790 | -1.25% | 528,400 | - | -1% | - | - |
| 01/04 | 803 | 804 | 799 | 800 | +0.16% | 716,400 | - | +0.13% | - | - |
| 2011 |
| 12/30 | 798 | 799 | 794 | 799 | +0.31% | 360,800 | - | -0.16% | - | - |
| 12/29 | 798 | 798 | 789 | 796 | +0.31% | 352,800 | - | -0.72% | - | - |
| 12/28 | 804 | 804 | 794 | 794 | -0.63% | 465,600 | - | -1.27% | - | - |
| 12/27 | 801 | 801 | 796 | 799 | -0.47% | 370,000 | - | -0.78% | - | - |
| 12/26 | 804 | 806 | 799 | 803 | +0.47% | 532,400 | - | -0.43% | - | - |
| 12/22 | 796 | 804 | 795 | 799 | +0.63% | 1,082,800 | - | -1.02% | - | - |
| 12/21 | 788 | 795 | 785 | 794 | +0.95% | 953,200 | - | -1.76% | - | - |
| 12/20 | 786 | 788 | 781 | 786 | +0.16% | 753,200 | - | -2.93% | - | - |
| 12/19 | 788 | 790 | 783 | 785 | -0.32% | 704,000 | - | -3.21% | - | - |
| 12/16 | 781 | 788 | 781 | 788 | +0.64% | 842,400 | - | -3.14% | - | - |
| 12/15 | 786 | 786 | 780 | 783 | -0.32% | 921,600 | - | -3.87% | - | - |
| 12/14 | 784 | 786 | 779 | 785 | -0.48% | 1,283,600 | - | -3.92% | - | - |
| 12/13 | 786 | 790 | 780 | 789 | +0.16% | 1,155,600 | - | -3.69% | - | - |
| 12/12 | 798 | 798 | 785 | 788 | +0.32% | 1,478,000 | - | -4.08% | - | - |
| 12/09 | 791 | 794 | 785 | 785 | -1.26% | 3,175,600 | - | -4.62% | - | - |
| 12/08 | 790 | 796 | 788 | 795 | +0.16% | 2,255,200 | - | -3.75% | - | - |
| 12/07 | 789 | 796 | 773 | 794 | +5.13% | 7,698,400 | - | -4.25% | - | - |
| 12/06 | 834 | 841 | 726 | 755 | -9.72% | 8,354,800 | - | -9.15% | - | - |
| 12/05 | 833 | 836 | 828 | 836 | +1.06% | 348,800 | - | +0.03% | - | - |
| 12/02 | 829 | 829 | 820 | 828 | +0.15% | 469,200 | - | -1.14% | - | - |
| 12/01 | 834 | 850 | 824 | 826 | -0.45% | 716,400 | - | -1.4% | - | - |
| 11/30 | 819 | 833 | 815 | 830 | +0.76% | 1,062,400 | - | -1.19% | - | - |
| 11/29 | 825 | 826 | 818 | 824 | 0% | 524,400 | - | -2.28% | - | - |
| 11/28 | 828 | 833 | 815 | 824 | -0.3% | 522,000 | - | -2.51% | - | - |
| 11/25 | 839 | 839 | 825 | 826 | -1.05% | 622,000 | - | -2.45% | - | - |
| 11/24 | 833 | 844 | 825 | 835 | -0.74% | 830,000 | - | -1.88% | - | - |
| 11/22 | 838 | 850 | 831 | 841 | +0.6% | 922,400 | - | -1.26% | - | - |
| 11/21 | 818 | 841 | 818 | 836 | +2.14% | 608,800 | - | -2.19% | - | - |
| 11/18 | 825 | 828 | 818 | 819 | -0.91% | 579,200 | - | -4.46% | - | - |
| 11/17 | 826 | 829 | 818 | 826 | +0.15% | 535,200 | - | -3.81% | - | - |
| 11/16 | 836 | 840 | 824 | 825 | -0.75% | 517,600 | - | -4.29% | - | - |
| 11/15 | 828 | 834 | 825 | 831 | +0.61% | 602,400 | - | -3.9% | - | - |
| 11/14 | 831 | 833 | 818 | 826 | +0.3% | 815,200 | - | -4.81% | - | - |
| 11/11 | 838 | 841 | 818 | 824 | -0.9% | 1,003,200 | - | -5.42% | - | - |
| 11/10 | 840 | 849 | 830 | 831 | -2.35% | 754,400 | - | -5% | - | - |
| 11/09 | 843 | 854 | 843 | 851 | +1.95% | 468,400 | - | -3.16% | - | - |
| 11/08 | 831 | 845 | 831 | 835 | +0.45% | 737,200 | - | -5.33% | - | - |
| 11/07 | 840 | 841 | 828 | 831 | -2.21% | 749,200 | - | -6.07% | - | - |
| 11/04 | 853 | 853 | 843 | 850 | +0.59% | 410,400 | - | -4.39% | - | - |
