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, 株式分割 1→2 |
| 2014 | 4/1, 株式分割 1→200 |
| 2012 | 10/1, 株式分割 1→3 |
| 2012 |
| 03/30 | 248 | 253 | 248 | 250 | +1.25% | 2,875,200 | - | +0.81% | - | - |
| 03/29 | 238 | 247 | 238 | 247 | +2.21% | 1,858,800 | - | -0.84% | - | - |
| 03/28 | 242 | 244 | 240 | 242 | +0.1% | 1,383,600 | - | -2.98% | - | - |
| 03/27 | 243 | 243 | 239 | 241 | +1.05% | 2,073,600 | - | -3.47% | - | - |
| 03/26 | 244 | 244 | 237 | 239 | -1.88% | 2,038,800 | - | -4.47% | - | - |
| 03/23 | 240 | 245 | 240 | 243 | +1.11% | 1,924,800 | - | -3.02% | - | - |
| 03/22 | 240 | 242 | 238 | 241 | +0.1% | 1,862,400 | - | -4.46% | - | - |
| 03/21 | 239 | 243 | 239 | 241 | -0.89% | 2,260,800 | - | -4.94% | - | - |
| 03/19 | 238 | 244 | 238 | 243 | +2.25% | 2,332,800 | - | -4.46% | - | - |
| 03/16 | 245 | 248 | 236 | 237 | -3.29% | 5,814,000 | - | -7.29% | - | - |
| 03/15 | 253 | 254 | 244 | 245 | -3.44% | 4,414,800 | - | -4.51% | - | - |
| 03/14 | 257 | 257 | 252 | 254 | +0.66% | 2,767,200 | - | -1.49% | - | - |
| 03/13 | 251 | 258 | 251 | 253 | +1% | 3,038,400 | - | -2.51% | - | - |
| 03/12 | 251 | 253 | 249 | 250 | +0.1% | 3,452,400 | - | -3.85% | - | - |
| 03/09 | 250 | 251 | 248 | 250 | -0.1% | 3,631,200 | - | -4.31% | - | - |
| 03/08 | 252 | 255 | 250 | 250 | -0.33% | 2,523,600 | - | -4.58% | - | - |
| 03/07 | 251 | 253 | 250 | 251 | -1.95% | 2,610,000 | - | -4.63% | - | - |
| 03/06 | 250 | 256 | 250 | 256 | +1.82% | 2,114,400 | - | -3.46% | - | - |
| 03/05 | 250 | 252 | 250 | 251 | +0.33% | 1,442,400 | - | -5.19% | - | - |
| 03/02 | 250 | 253 | 250 | 250 | +0.2% | 1,952,400 | - | -6.21% | - | - |
| 03/01 | 252 | 253 | 250 | 250 | -0.86% | 2,336,400 | - | -6.4% | - | - |
| 02/29 | 255 | 258 | 252 | 252 | -1.47% | 2,596,800 | - | -5.94% | - | - |
| 02/28 | 255 | 257 | 254 | 256 | -0.81% | 1,940,400 | - | -4.89% | - | - |
| 02/27 | 260 | 260 | 255 | 258 | -1.12% | 1,826,400 | - | -4.12% | - | - |
| 02/24 | 261 | 262 | 260 | 261 | -0.48% | 834,000 | - | -3.4% | - | - |
| 02/23 | 264 | 264 | 259 | 262 | +0.16% | 1,957,200 | - | -2.57% | - | - |
| 02/22 | 260 | 263 | 257 | 262 | +2.28% | 2,064,000 | - | -2.73% | - | - |
| 02/21 | 250 | 257 | 250 | 256 | +2.57% | 2,671,200 | - | -4.89% | - | - |
| 02/20 | 259 | 260 | 249 | 249 | -3.92% | 3,900,000 | - | -7.62% | - | - |
| 02/17 | 262 | 263 | 259 | 260 | +0.16% | 1,839,600 | - | -4.21% | - | - |
| 02/16 | 267 | 267 | 259 | 259 | -4.45% | 3,956,400 | - | -4.72% | - | - |
| 02/15 | 274 | 274 | 270 | 271 | -0.91% | 1,779,600 | - | -0.64% | - | - |
| 02/14 | 272 | 275 | 271 | 274 | -0.15% | 1,341,600 | - | +0.27% | - | - |
| 02/13 | 272 | 275 | 268 | 274 | +1.86% | 1,466,400 | - | +0.06% | - | - |
| 02/10 | 273 | 273 | 268 | 269 | -1.22% | 1,478,400 | - | -2.12% | - | - |
| 02/09 | 276 | 278 | 271 | 273 | -0.76% | 1,886,400 | - | -1.27% | - | - |
| 02/08 | 278 | 278 | 271 | 275 | -1.49% | 3,084,000 | - | -0.51% | - | - |
| 02/07 | 282 | 285 | 276 | 279 | -1.04% | 1,932,000 | - | +0.63% | - | - |
| 02/06 | 280 | 283 | 278 | 282 | +1.2% | 1,314,000 | - | +1.68% | - | - |
| 02/03 | 281 | 281 | 277 | 278 | 0% | 907,200 | - | +0.48% | - | - |
| 02/02 | 275 | 282 | 275 | 278 | -0.74% | 1,597,200 | - | +0.48% | - | - |
| 02/01 | 277 | 281 | 276 | 280 | +2.12% | 2,191,200 | - | +1.23% | - | - |
| 01/31 | 278 | 280 | 274 | 275 | -2.51% | 1,377,600 | - | -0.51% | - | - |
| 01/30 | 265 | 283 | 265 | 282 | +3.84% | 2,804,400 | - | +2.05% | - | - |
| 01/27 | 268 | 274 | 265 | 271 | +1.4% | 1,834,800 | - | -1.72% | - | - |
| 01/26 | 275 | 276 | 267 | 268 | -3.75% | 2,413,200 | - | -3.43% | - | - |
| 01/25 | 283 | 285 | 276 | 278 | +5.54% | 5,852,400 | - | +0.33% | - | - |
| 01/24 | 253 | 265 | 253 | 263 | +0.8% | 2,294,400 | - | -4.59% | - | - |
| 01/23 | 258 | 263 | 255 | 261 | +7.18% | 4,294,800 | - | -5.34% | - | - |
| 01/20 | 255 | 255 | 243 | 244 | -4.26% | 5,460,000 | - | -12% | - | - |
| 01/19 | 267 | 269 | 252 | 255 | -4.38% | 5,551,200 | - | -8.75% | - | - |
| 01/18 | 273 | 277 | 266 | 266 | -3.62% | 1,878,000 | - | -4.91% | - | - |
| 01/17 | 283 | 286 | 274 | 276 | -2.21% | 993,600 | - | -1.69% | - | - |
| 01/16 | 273 | 284 | 273 | 283 | +0.89% | 1,108,800 | - | +0.53% | - | - |
| 01/13 | 280 | 284 | 279 | 280 | -0.88% | 886,800 | - | -0.36% | - | - |
| 01/12 | 291 | 291 | 282 | 283 | -2.87% | 1,071,600 | - | +0.53% | - | - |
| 01/11 | 290 | 293 | 290 | 291 | +0.14% | 1,219,200 | - | +3.13% | - | - |
| 01/10 | 293 | 295 | 289 | 290 | -0.29% | 1,690,800 | - | +2.62% | - | - |
| 01/06 | 291 | 293 | 290 | 291 | +0.14% | 1,044,000 | - | +2.55% | - | - |
| 01/05 | 295 | 295 | 290 | 291 | -0.57% | 891,600 | - | +2.41% | - | - |
| 01/04 | 296 | 298 | 290 | 293 | +1.15% | 1,527,600 | - | +2.99% | - | - |
| 2011 |
| 12/30 | 287 | 290 | 283 | 289 | 0% | 1,182,000 | - | +1.46% | - | - |
| 12/29 | 281 | 292 | 277 | 289 | +2.81% | 2,983,200 | - | +1.46% | - | - |
| 12/28 | 271 | 282 | 270 | 281 | +3.69% | 1,968,000 | - | -1.66% | - | - |
| 12/27 | 266 | 274 | 265 | 271 | +1.4% | 1,203,600 | - | -5.82% | - | - |
| 12/26 | 273 | 273 | 266 | 268 | -2.28% | 1,245,600 | - | -7.76% | - | - |
| 12/22 | 275 | 275 | 272 | 274 | -0.45% | 1,038,000 | - | -5.93% | - | - |
| 12/21 | 280 | 280 | 273 | 275 | -1.79% | 1,364,400 | - | -6.14% | - | - |
| 12/20 | 279 | 283 | 276 | 280 | -0.3% | 1,646,400 | - | -5.08% | - | - |
| 12/19 | 267 | 283 | 267 | 281 | +5.31% | 2,889,600 | - | -5.12% | - | - |
| 12/16 | 263 | 269 | 262 | 267 | +0.47% | 1,880,400 | - | -10.21% | - | - |
| 12/15 | 274 | 278 | 264 | 265 | +0.47% | 3,603,600 | - | -11.23% | - | - |
| 12/14 | 273 | 273 | 262 | 264 | -4.66% | 3,999,600 | - | -12.24% | - | - |
| 12/13 | 282 | 283 | 275 | 277 | -2.21% | 1,718,400 | - | -8.55% | - | - |
| 12/12 | 283 | 287 | 282 | 283 | +0.59% | 1,284,000 | - | -7.1% | - | - |
| 12/09 | 283 | 284 | 280 | 282 | -2.87% | 2,049,600 | - | -8.25% | - | - |
| 12/08 | 287 | 292 | 285 | 290 | +1.31% | 1,974,000 | - | -5.84% | - | - |
| 12/07 | 287 | 290 | 285 | 286 | +1.78% | 2,276,400 | - | -7.06% | - | - |
| 12/06 | 290 | 292 | 272 | 281 | -4.12% | 5,703,600 | - | -8.69% | - | - |
| 12/05 | 300 | 301 | 293 | 293 | -3.3% | 2,931,600 | - | -5.07% | - | - |
| 12/02 | 305 | 307 | 300 | 303 | -0.27% | 1,011,600 | - | -2.15% | - | - |
| 12/01 | 317 | 317 | 304 | 304 | -3.82% | 1,635,600 | - | -1.88% | - | - |
| 11/30 | 298 | 318 | 298 | 316 | +6.01% | 2,323,200 | - | +2.02% | - | - |
| 11/29 | 299 | 300 | 295 | 298 | +0.14% | 925,200 | - | -3.76% | - | - |
| 11/28 | 299 | 301 | 295 | 298 | -0.42% | 1,029,600 | - | -3.9% | - | - |
| 11/25 | 296 | 303 | 296 | 299 | -1.24% | 1,138,800 | - | -3.8% | - | - |
| 11/24 | 311 | 311 | 303 | 303 | -3.96% | 2,140,800 | - | -2.6% | - | - |
| 11/22 | 317 | 324 | 313 | 315 | -2.32% | 1,743,600 | - | +1.42% | - | - |
| 11/21 | 312 | 323 | 312 | 323 | +2.38% | 1,167,600 | - | +4.17% | - | - |
| 11/18 | 309 | 317 | 309 | 315 | +2.57% | 1,101,600 | - | +2.08% | - | - |
| 11/17 | 311 | 312 | 307 | 308 | -2.12% | 840,000 | - | -0.49% | - | - |
| 11/16 | 317 | 317 | 312 | 314 | -0.79% | 896,400 | - | +1.67% | - | - |
| 11/15 | 317 | 318 | 314 | 317 | 0% | 661,200 | - | +2.81% | - | - |
| 11/14 | 318 | 319 | 316 | 317 | +1.2% | 726,000 | - | +2.81% | - | - |
| 11/11 | 313 | 318 | 311 | 313 | +0.67% | 1,578,000 | - | +1.93% | - | - |
| 11/10 | 313 | 315 | 309 | 311 | -3.12% | 1,568,400 | - | +1.25% | - | - |
| 11/09 | 316 | 322 | 315 | 321 | +2.12% | 1,629,600 | - | +4.51% | - | - |
| 11/08 | 322 | 323 | 313 | 314 | -3.58% | 2,035,200 | - | +2.33% | - | - |
| 11/07 | 319 | 327 | 318 | 326 | +2.36% | 2,724,000 | - | +6.13% | - | - |
| 11/04 | 307 | 324 | 306 | 318 | +3.95% | 3,788,400 | - | +3.69% | - | - |
