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 |
---|
2018 | 10/1, 株式併合 5→1 |
2012 |
03/30 | 740 | 770 | 735 | 770 | +5.48% | 169,400 | - | +5.77% | - | - |
03/29 | 740 | 745 | 730 | 730 | -1.35% | 86,200 | - | +0.69% | - | - |
03/28 | 750 | 750 | 735 | 740 | -1.99% | 61,800 | - | +2.35% | - | - |
03/27 | 755 | 755 | 745 | 755 | +1.34% | 102,800 | - | +4.72% | - | - |
03/26 | 760 | 760 | 745 | 745 | -1.97% | 68,200 | - | +3.91% | - | - |
03/23 | 755 | 760 | 740 | 760 | 0% | 130,800 | - | +6.44% | - | - |
03/22 | 765 | 765 | 755 | 760 | -0.65% | 63,000 | - | +7.04% | - | - |
03/21 | 755 | 775 | 755 | 765 | +1.32% | 190,800 | - | +8.36% | - | - |
03/19 | 760 | 760 | 755 | 755 | -1.31% | 44,600 | - | +7.7% | - | - |
03/16 | 770 | 770 | 755 | 765 | -0.65% | 78,800 | - | +9.6% | - | - |
03/15 | 760 | 775 | 760 | 770 | +1.32% | 158,400 | - | +10.95% | - | - |
03/14 | 770 | 775 | 760 | 760 | 0% | 167,400 | - | +10.14% | - | - |
03/13 | 765 | 775 | 755 | 760 | -0.65% | 185,800 | - | +10.63% | - | - |
03/12 | 740 | 780 | 740 | 765 | +4.08% | 450,400 | - | +12.01% | - | - |
03/09 | 745 | 750 | 735 | 735 | -0.68% | 212,200 | - | +8.09% | - | - |
03/08 | 740 | 750 | 730 | 740 | +2.07% | 401,000 | - | +9.14% | - | - |
03/07 | 685 | 730 | 680 | 725 | +5.07% | 737,400 | - | +7.41% | - | - |
03/06 | 675 | 695 | 665 | 690 | +2.22% | 243,000 | - | +2.37% | - | - |
03/05 | 670 | 680 | 670 | 675 | +2.27% | 130,000 | - | +0.15% | - | - |
03/02 | 665 | 665 | 660 | 660 | -0.75% | 56,400 | - | -2.08% | - | - |
03/01 | 670 | 670 | 655 | 665 | -0.75% | 75,400 | - | -1.34% | - | - |
02/29 | 670 | 675 | 660 | 670 | -0.74% | 137,200 | - | -0.59% | - | - |
02/28 | 675 | 680 | 670 | 675 | -0.74% | 85,200 | - | +0.15% | - | - |
02/27 | 690 | 690 | 675 | 680 | -0.73% | 103,200 | - | +1.04% | - | - |
02/24 | 690 | 690 | 680 | 685 | -0.72% | 93,800 | - | +1.78% | - | - |
02/23 | 690 | 690 | 685 | 690 | -0.72% | 56,400 | - | +2.53% | - | - |
02/22 | 685 | 695 | 680 | 695 | +1.46% | 166,400 | - | +3.42% | - | - |
02/21 | 665 | 690 | 665 | 685 | +3.79% | 163,000 | - | +2.24% | - | - |
02/20 | 665 | 670 | 660 | 660 | +0.76% | 74,600 | - | -1.35% | - | - |
02/17 | 660 | 665 | 655 | 655 | 0% | 45,800 | - | -2.09% | - | - |
02/16 | 655 | 665 | 655 | 655 | -0.76% | 59,600 | - | -2.09% | - | - |
02/15 | 670 | 670 | 655 | 660 | 0% | 124,200 | - | -1.49% | - | - |
02/14 | 665 | 670 | 650 | 660 | -0.75% | 118,200 | - | -1.49% | - | - |
02/13 | 660 | 665 | 660 | 665 | +0.76% | 64,000 | - | -0.75% | - | - |
02/10 | 675 | 675 | 660 | 660 | -1.49% | 120,200 | - | -1.35% | - | - |
02/09 | 675 | 680 | 670 | 670 | -2.19% | 89,000 | - | +0.15% | - | - |
02/08 | 675 | 695 | 675 | 685 | +0.74% | 223,800 | - | +2.7% | - | - |
02/07 | 680 | 685 | 675 | 680 | 0% | 153,400 | - | +2.26% | - | - |
02/06 | 675 | 685 | 660 | 680 | +0.74% | 215,000 | - | +2.56% | - | - |
02/03 | 695 | 695 | 675 | 675 | 0% | 166,800 | - | +2.12% | - | - |
02/02 | 690 | 695 | 675 | 675 | -2.88% | 111,000 | - | +2.43% | - | - |
02/01 | 705 | 715 | 690 | 695 | +0.72% | 405,000 | - | +5.78% | - | - |
01/31 | 675 | 695 | 675 | 690 | +2.99% | 428,000 | - | +5.34% | - | - |
01/30 | 660 | 670 | 660 | 670 | +0.75% | 47,800 | - | +2.76% | - | - |
01/27 | 665 | 670 | 660 | 665 | +0.76% | 66,200 | - | +2.31% | - | - |
01/26 | 665 | 665 | 655 | 660 | -1.49% | 40,200 | - | +2.01% | - | - |
01/25 | 665 | 670 | 660 | 670 | 0% | 89,000 | - | +3.72% | - | - |
01/24 | 675 | 675 | 665 | 670 | -0.74% | 36,600 | - | +4.04% | - | - |
01/23 | 680 | 680 | 670 | 675 | -0.74% | 90,800 | - | +4.81% | - | - |
01/20 | 660 | 680 | 655 | 680 | +3.82% | 223,000 | - | +5.59% | - | - |
01/19 | 660 | 665 | 650 | 655 | 0% | 102,600 | - | +1.87% | - | - |
01/18 | 660 | 665 | 655 | 655 | 0% | 71,200 | - | +2.18% | - | - |
01/17 | 650 | 660 | 645 | 655 | 0% | 90,200 | - | +2.5% | - | - |
01/16 | 670 | 670 | 650 | 655 | -2.24% | 97,800 | - | +2.66% | - | - |
01/13 | 680 | 685 | 665 | 670 | -0.74% | 159,800 | - | +5.35% | - | - |
01/12 | 650 | 675 | 650 | 675 | +3.85% | 339,400 | - | +6.47% | - | - |
01/11 | 655 | 660 | 635 | 650 | -1.52% | 194,000 | - | +3.01% | - | - |
01/10 | 660 | 670 | 655 | 660 | +0.76% | 199,800 | - | +4.93% | - | - |
01/06 | 650 | 660 | 645 | 655 | +1.55% | 212,400 | - | +4.63% | - | - |
01/05 | 645 | 665 | 645 | 645 | +1.57% | 280,800 | - | +3.7% | - | - |
01/04 | 635 | 640 | 630 | 635 | +0.79% | 75,400 | - | +2.58% | - | - |
2011 |
12/30 | 630 | 635 | 620 | 630 | 0% | 97,600 | - | +2.61% | - | - |
12/29 | 615 | 630 | 615 | 630 | +1.61% | 117,600 | - | +3.11% | - | - |
12/28 | 625 | 635 | 620 | 620 | -0.8% | 123,800 | - | +1.81% | - | - |
12/27 | 635 | 635 | 620 | 625 | -2.34% | 192,200 | - | +2.97% | - | - |
12/26 | 645 | 655 | 635 | 640 | -0.78% | 230,000 | - | +5.79% | - | - |
12/22 | 625 | 645 | 625 | 645 | +4.03% | 258,000 | - | +7.32% | - | - |
12/21 | 620 | 625 | 610 | 620 | +0.81% | 163,600 | - | +3.85% | - | - |
12/20 | 595 | 615 | 585 | 615 | +5.13% | 267,200 | - | +3.54% | - | - |
12/19 | 615 | 620 | 580 | 585 | -6.4% | 641,800 | - | -1.02% | - | - |
12/16 | 625 | 630 | 605 | 625 | -0.79% | 287,000 | - | +6.11% | - | - |
12/15 | 665 | 670 | 625 | 630 | -6.67% | 402,600 | - | +7.69% | - | - |
12/14 | 665 | 680 | 665 | 675 | +1.5% | 219,400 | - | +16.18% | - | - |
12/13 | 645 | 675 | 645 | 665 | +2.31% | 377,200 | - | +15.65% | - | - |
12/12 | 625 | 660 | 625 | 650 | +5.69% | 556,000 | - | +14.04% | - | - |
12/09 | 605 | 620 | 605 | 615 | 0% | 132,600 | - | +8.85% | - | - |
12/08 | 615 | 620 | 610 | 615 | 0% | 94,800 | - | +9.63% | - | - |
12/07 | 615 | 615 | 600 | 615 | +0.82% | 153,800 | - | +10.41% | - | - |
12/06 | 615 | 620 | 605 | 610 | -0.81% | 190,000 | - | +10.31% | - | - |
12/05 | 595 | 615 | 590 | 615 | +3.36% | 262,600 | - | +12.02% | - | - |
12/02 | 600 | 600 | 585 | 595 | -0.83% | 186,000 | - | +9.17% | - | - |
12/01 | 590 | 600 | 580 | 600 | +2.56% | 314,800 | - | +10.5% | - | - |
11/30 | 570 | 585 | 570 | 585 | +3.54% | 269,800 | - | +8.33% | - | - |
11/29 | 570 | 580 | 560 | 565 | +0.89% | 306,000 | - | +5.41% | - | - |
11/28 | 530 | 565 | 530 | 560 | +5.66% | 204,000 | - | +5.26% | - | - |
11/25 | 545 | 545 | 525 | 530 | -3.64% | 194,600 | - | +0.38% | - | - |
11/24 | 560 | 560 | 540 | 550 | -2.65% | 192,800 | - | +4.56% | - | - |
11/22 | 560 | 575 | 555 | 565 | -0.88% | 182,600 | - | +8.03% | - | - |
11/21 | 570 | 580 | 560 | 570 | -0.87% | 251,400 | - | +9.62% | - | - |
11/18 | 565 | 595 | 560 | 575 | +2.68% | 1,171,600 | - | +11.43% | - | - |
11/17 | 560 | 570 | 550 | 560 | +2.75% | 464,800 | - | +9.38% | - | - |
11/16 | 545 | 560 | 535 | 545 | 0% | 316,600 | - | +7.07% | - | - |
11/15 | 545 | 555 | 535 | 545 | +0.93% | 292,600 | - | +7.5% | - | - |
11/14 | 530 | 545 | 530 | 540 | +2.86% | 127,000 | - | +7.14% | - | - |
11/11 | 530 | 530 | 520 | 525 | -0.94% | 79,200 | - | +4.79% | - | - |
11/10 | 515 | 530 | 505 | 530 | +0.95% | 118,800 | - | +6.21% | - | - |
11/09 | 530 | 530 | 515 | 525 | 0% | 115,800 | - | +5.63% | - | - |
11/08 | 535 | 540 | 515 | 525 | -3.67% | 304,400 | - | +6.06% | - | - |
11/07 | 530 | 565 | 530 | 545 | +4.81% | 580,800 | - | +10.32% | - | - |
11/04 | 520 | 535 | 515 | 520 | 0% | 244,000 | - | +5.91% | - | - |