株価チャート
2011/10/12~2012/03/30
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 |
---|
2021 | 1/22, 株式併合 1.02→1 |
2020 | 11/1, 株式分割 1→1.081 |
2018 | 10/1, 株式分割 1→2 |
2012 | 10/1, 株式分割 1→100 |
2012 |
03/30 | 218 | 221 | 215 | 221 | 0% | 1,482 | - | +0.96% | - | - |
03/29 | 228 | 228 | 221 | 221 | -3.11% | 635 | - | +1.89% | - | - |
03/28 | 225 | 228 | 225 | 228 | -1.43% | 423 | - | +5.65% | - | - |
03/27 | 222 | 232 | 222 | 232 | +1.66% | 1,482 | - | +8.18% | - | - |
03/26 | 224 | 228 | 224 | 228 | +1.47% | 423 | - | +7.42% | - | - |
03/23 | 222 | 224 | 222 | 224 | +1.06% | 635 | - | +6.87% | - | - |
03/22 | 226 | 226 | 222 | 222 | -1.47% | 423 | - | +6.25% | - | - |
03/21 | 219 | 225 | 219 | 225 | +1.49% | 847 | - | +8.87% | - | - |
03/19 | 232 | 232 | 220 | 222 | +1.95% | 1,482 | - | +7.79% | - | - |
03/16 | 223 | 223 | 214 | 218 | -1.91% | 1,058 | - | +6.77% | - | - |
03/15 | 223 | 224 | 222 | 222 | +2.17% | 2,540 | - | +9.39% | - | - |
03/14 | 203 | 224 | 203 | 217 | +6.85% | 4,022 | - | +7.59% | - | - |
03/13 | 209 | 209 | 200 | 203 | -2.6% | 2,963 | - | +1.19% | - | - |
03/12 | 200 | 209 | 200 | 209 | +4.74% | 4,022 | - | +4.41% | - | - |
03/09 | 203 | 206 | 198 | 199 | -3.65% | 2,752 | - | -0.31% | - | - |
03/08 | 207 | 207 | 207 | 207 | 0% | 1,482 | - | +3.99% | - | - |
03/07 | 205 | 207 | 203 | 207 | -5.19% | 4,022 | - | +4.51% | - | - |
03/06 | 224 | 224 | 218 | 218 | -3.75% | 1,905 | - | +10.8% | - | - |
03/05 | 227 | 230 | 220 | 227 | -4% | 6,773 | - | +15.7% | - | - |
03/02 | 250 | 254 | 236 | 236 | -3.66% | 8,890 | - | +21.77% | - | - |
03/01 | 242 | 249 | 225 | 245 | +12.83% | 17,568 | - | +27.71% | - | - |
02/29 | 212 | 240 | 212 | 217 | +5.26% | 22,436 | - | +14.38% | - | - |
02/28 | 206 | 206 | 198 | 206 | -1.8% | 2,540 | - | +9.24% | - | - |
02/27 | 203 | 210 | 203 | 210 | +5.95% | 2,752 | - | +11.83% | - | - |
02/24 | 194 | 204 | 194 | 198 | +3.96% | 4,868 | - | +6.11% | - | - |
02/23 | 189 | 191 | 189 | 191 | +3.59% | 635 | - | +2.62% | - | - |
02/22 | 183 | 188 | 182 | 184 | +0.52% | 11,430 | - | -0.94% | - | - |
02/21 | 184 | 184 | 183 | 183 | -0.51% | 6,138 | - | -1.44% | - | - |
02/20 | 186 | 186 | 184 | 184 | 0% | 10,583 | - | -0.94% | - | - |
02/17 | 184 | 185 | 184 | 184 | 0% | 4,022 | - | -0.94% | - | - |
02/16 | 184 | 194 | 184 | 184 | 0% | 9,313 | - | -1.47% | - | - |
02/15 | 184 | 184 | 184 | 184 | 0% | 1,058 | - | -1.47% | - | - |
02/13 | 184 | 184 | 184 | 184 | -0.26% | 2,117 | - | -1.47% | - | - |
02/10 | 191 | 191 | 178 | 185 | -2.98% | 6,138 | - | -1.21% | - | - |
02/09 | 190 | 190 | 190 | 190 | +0.75% | 423 | - | +1.28% | - | - |
02/07 | 189 | 189 | 189 | 189 | +1.27% | 212 | - | +1.06% | - | - |
02/06 | 187 | 187 | 187 | 187 | -3.3% | 423 | - | -0.2% | - | - |
02/03 | 193 | 193 | 193 | 193 | -0.12% | 212 | - | +3.21% | - | - |
02/02 | 189 | 193 | 189 | 193 | +4.34% | 7,620 | - | +3.33% | - | - |
02/01 | 185 | 185 | 185 | 185 | +1.82% | 212 | - | -0.96% | - | - |
01/31 | 182 | 182 | 182 | 182 | 0% | 635 | - | -2.73% | - | - |
01/30 | 182 | 182 | 182 | 182 | -1.28% | 212 | - | -2.73% | - | - |
01/26 | 184 | 184 | 184 | 184 | -3.23% | 212 | - | -1.99% | - | - |
01/25 | 190 | 190 | 190 | 190 | +0.25% | 1,693 | - | +1.28% | - | - |
01/24 | 190 | 190 | 189 | 190 | -0.25% | 635 | - | +1.03% | - | - |
01/23 | 190 | 190 | 190 | 190 | +5.91% | 212 | - | +0.74% | - | - |
01/18 | 180 | 180 | 180 | 180 | -2.44% | 1,058 | - | -4.88% | - | - |
01/17 | 184 | 184 | 184 | 184 | -0.89% | 212 | - | -3.02% | - | - |
01/16 | 186 | 186 | 186 | 186 | +1.81% | 423 | - | -2.15% | - | - |
01/13 | 183 | 183 | 183 | 183 | -0.9% | 212 | - | -3.89% | - | - |
01/12 | 184 | 184 | 184 | 184 | 0% | 635 | - | -3.02% | - | - |
01/11 | 187 | 187 | 184 | 184 | -1.27% | 4,233 | - | -3.53% | - | - |
01/10 | 184 | 187 | 184 | 187 | +0.77% | 635 | - | -2.29% | - | - |
01/06 | 185 | 185 | 185 | 185 | -6% | 423 | - | -3.04% | - | - |
01/05 | 197 | 197 | 197 | 197 | 0% | 423 | - | +2.61% | - | - |
01/04 | 197 | 197 | 197 | 197 | +1.71% | 212 | - | +3.15% | - | - |
2011 |
12/28 | 194 | 194 | 194 | 194 | +4.73% | 847 | - | +1.42% | - | - |
12/27 | 187 | 187 | 185 | 185 | -0.89% | 4,022 | - | -3.66% | - | - |
12/21 | 187 | 187 | 187 | 187 | +1.15% | 212 | - | -2.8% | - | - |
12/20 | 189 | 189 | 184 | 184 | -1.01% | 2,328 | - | -4.41% | - | - |
12/19 | 186 | 186 | 186 | 186 | +0.13% | 635 | - | -3.43% | - | - |
12/16 | 189 | 189 | 186 | 186 | -0.25% | 4,868 | - | -4.05% | - | - |
12/15 | 187 | 187 | 187 | 187 | +0.38% | 847 | - | -3.8% | - | - |
12/14 | 189 | 189 | 186 | 186 | -3.08% | 2,963 | - | -4.66% | - | - |
12/13 | 196 | 198 | 192 | 192 | -2.17% | 1,058 | - | -1.63% | - | - |
12/12 | 192 | 196 | 192 | 196 | -1.19% | 847 | - | +0.55% | - | - |
12/09 | 198 | 198 | 198 | 198 | +2.69% | 1,270 | - | +1.24% | - | - |
12/08 | 193 | 193 | 193 | 193 | +1.74% | 212 | - | -1.41% | - | - |
12/07 | 190 | 190 | 190 | 190 | -4.96% | 212 | - | -3.59% | - | - |
12/05 | 200 | 200 | 200 | 200 | +1.2% | 635 | - | +1.45% | - | - |
12/01 | 196 | 197 | 196 | 197 | +1.95% | 1,905 | - | +0.25% | - | - |
11/30 | 194 | 194 | 194 | 194 | +4.46% | 635 | - | -2.17% | - | - |
11/29 | 189 | 189 | 185 | 185 | -0.51% | 635 | - | -6.34% | - | - |
11/28 | 186 | 189 | 186 | 186 | -6.29% | 1,905 | - | -6.34% | - | - |
11/25 | 184 | 199 | 184 | 199 | +6.58% | 2,752 | - | -0.55% | - | - |
11/24 | 187 | 187 | 187 | 187 | -4.59% | 635 | - | -6.69% | - | - |
11/18 | 189 | 196 | 189 | 196 | +1.72% | 423 | - | -2.69% | - | - |
11/17 | 189 | 192 | 189 | 192 | -1.69% | 2,540 | - | -3.86% | - | - |
11/11 | 196 | 196 | 196 | 196 | +0.98% | 212 | - | -2.2% | - | - |
11/10 | 194 | 194 | 194 | 194 | -1.68% | 423 | - | -3.15% | - | - |
11/09 | 194 | 197 | 194 | 197 | +1.21% | 847 | - | -1.49% | - | - |
11/08 | 195 | 195 | 195 | 195 | -0.72% | 1,482 | - | -2.67% | - | - |
11/07 | 197 | 197 | 195 | 196 | -2.12% | 2,117 | - | -1.97% | - | - |
11/04 | 200 | 200 | 200 | 200 | +3.41% | 212 | - | -0.34% | - | - |
11/02 | 194 | 194 | 194 | 194 | -4.43% | 1,905 | - | -3.63% | - | - |
11/01 | 203 | 203 | 203 | 203 | 0% | 847 | - | +0.34% | - | - |
10/31 | 198 | 203 | 198 | 203 | +2.14% | 1,693 | - | +0.34% | - | - |
10/28 | 190 | 198 | 190 | 198 | +4.48% | 1,482 | - | -1.77% | - | - |
10/27 | 198 | 198 | 190 | 190 | -5.41% | 2,540 | - | -6.44% | - | - |
10/26 | 201 | 201 | 201 | 201 | -2.3% | 2,540 | - | -1.57% | - | - |
10/25 | 206 | 206 | 206 | 206 | -1.14% | 212 | - | +0.25% | - | - |
10/24 | 208 | 208 | 208 | 208 | -2.44% | 635 | - | +1.41% | - | - |
10/21 | 202 | 213 | 201 | 213 | +6.12% | 3,598 | - | +3.44% | - | - |
10/20 | 195 | 201 | 195 | 201 | +0.47% | 1,693 | - | -2.53% | - | - |
10/19 | 206 | 206 | 200 | 200 | -4.94% | 1,905 | - | -3.45% | - | - |
10/18 | 212 | 212 | 206 | 210 | -1.77% | 847 | - | +1.08% | - | - |
10/17 | 214 | 214 | 214 | 214 | +4.86% | 212 | - | +2.9% | - | - |
10/14 | 204 | 204 | 204 | 204 | +0.47% | 212 | - | -2.34% | - | - |
10/13 | 205 | 205 | 203 | 203 | 0% | 847 | - | -2.8% | - | - |
10/12 | 203 | 203 | 203 | 203 | +1.9% | 635 | - | -3.26% | - | - |