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 |
---|
2013 | 10/1, 株式分割 1→10 |
2012 |
03/30 | 521 | 522 | 517 | 520 | -0.19% | 657,100 | - | +1.76% | - | - |
03/29 | 520 | 522 | 518 | 521 | 0% | 974,800 | - | +2.16% | - | - |
03/28 | 520 | 522 | 510 | 521 | -0.38% | 728,800 | - | +2.36% | - | - |
03/27 | 522 | 526 | 517 | 523 | +1.55% | 827,800 | - | +3.16% | - | - |
03/26 | 532 | 533 | 515 | 515 | -1.72% | 982,100 | - | +1.98% | - | - |
03/23 | 514 | 524 | 512 | 524 | +1.16% | 678,800 | - | +3.97% | - | - |
03/22 | 514 | 519 | 510 | 518 | +0.78% | 692,400 | - | +3.19% | - | - |
03/21 | 516 | 517 | 512 | 514 | -0.39% | 579,200 | - | +2.8% | - | - |
03/19 | 516 | 520 | 514 | 516 | 0% | 238,100 | - | +3.61% | - | - |
03/16 | 517 | 524 | 515 | 516 | -0.58% | 599,300 | - | +4.03% | - | - |
03/15 | 523 | 525 | 515 | 519 | +0.58% | 755,400 | - | +5.06% | - | - |
03/14 | 521 | 524 | 516 | 516 | +0.58% | 613,100 | - | +4.88% | - | - |
03/13 | 515 | 521 | 511 | 513 | +0.39% | 787,600 | - | +4.69% | - | - |
03/12 | 520 | 520 | 510 | 511 | -0.97% | 556,900 | - | +4.5% | - | - |
03/09 | 515 | 519 | 508 | 516 | +1.78% | 909,400 | - | +5.95% | - | - |
03/08 | 507 | 510 | 503 | 507 | +0.8% | 502,400 | - | +4.54% | - | - |
03/07 | 505 | 510 | 502 | 503 | -1.95% | 753,900 | - | +3.93% | - | - |
03/06 | 509 | 513 | 505 | 513 | +1.18% | 800,500 | - | +6.43% | - | - |
03/05 | 505 | 508 | 503 | 507 | +0.4% | 495,100 | - | +5.63% | - | - |
03/02 | 502 | 509 | 501 | 505 | +1.1% | 659,100 | - | +5.43% | - | - |
03/01 | 501 | 505 | 494 | 500 | +0.81% | 596,900 | - | +4.72% | - | - |
02/29 | 499 | 504 | 495 | 496 | -0.1% | 847,500 | - | +4.32% | - | - |
02/28 | 496 | 498 | 486 | 496 | +0.51% | 877,600 | - | +4.64% | - | - |
02/27 | 496 | 496 | 488 | 494 | -0.2% | 651,800 | - | +4.56% | - | - |
02/24 | 500 | 500 | 492 | 495 | -0.3% | 725,900 | - | +4.99% | - | - |
02/23 | 494 | 498 | 488 | 496 | +1.02% | 1,087,400 | - | +5.76% | - | - |
02/22 | 481 | 496 | 480 | 491 | +2.83% | 1,093,900 | - | +5.14% | - | - |
02/21 | 472 | 480 | 471 | 478 | +0.21% | 532,900 | - | +2.47% | - | - |
02/20 | 480 | 488 | 475 | 477 | +0.42% | 680,000 | - | +2.47% | - | - |
02/17 | 476 | 480 | 472 | 475 | +0.96% | 492,900 | - | +2.48% | - | - |
02/16 | 468 | 472 | 467 | 470 | -0.11% | 546,200 | - | +1.73% | - | - |
02/15 | 472 | 474 | 465 | 471 | -0.21% | 846,000 | - | +2.06% | - | - |
02/14 | 463 | 474 | 462 | 472 | +1.95% | 609,600 | - | +2.5% | - | - |
02/13 | 462 | 465 | 458 | 463 | +0.22% | 901,700 | - | +0.98% | - | - |
02/10 | 472 | 472 | 453 | 462 | -2.12% | 1,060,400 | - | +0.98% | - | - |
02/09 | 480 | 480 | 469 | 472 | -0.32% | 1,015,500 | - | +3.17% | - | - |
02/08 | 480 | 483 | 470 | 473 | -0.63% | 993,900 | - | +3.73% | - | - |
02/07 | 472 | 478 | 469 | 476 | +0.95% | 561,900 | - | +4.85% | - | - |
02/06 | 471 | 474 | 468 | 472 | +0.86% | 389,700 | - | +4.08% | - | - |
02/03 | 470 | 474 | 466 | 468 | -0.74% | 353,400 | - | +3.43% | - | - |
02/02 | 471 | 480 | 466 | 471 | 0% | 445,300 | - | +4.67% | - | - |
02/01 | 470 | 477 | 468 | 471 | +0.75% | 759,200 | - | +4.9% | - | - |
01/31 | 460 | 469 | 459 | 468 | +1.3% | 575,400 | - | +4.59% | - | - |
01/30 | 461 | 465 | 459 | 462 | +0.22% | 346,500 | - | +3.48% | - | - |
01/27 | 461 | 463 | 458 | 461 | -0.32% | 380,800 | - | +3.48% | - | - |
01/26 | 463 | 463 | 457 | 462 | -0.11% | 564,900 | - | +4.05% | - | - |
01/25 | 457 | 466 | 457 | 463 | +1.98% | 875,200 | - | +4.64% | - | - |
01/24 | 459 | 459 | 452 | 454 | -0.98% | 587,000 | - | +2.83% | - | - |
01/23 | 452 | 460 | 450 | 458 | +2.12% | 644,300 | - | +4.09% | - | - |
01/20 | 454 | 456 | 447 | 449 | +0.11% | 736,800 | - | +2.16% | - | - |
01/19 | 455 | 456 | 447 | 448 | -1.43% | 556,200 | - | +2.28% | - | - |
01/18 | 457 | 461 | 452 | 455 | -0.11% | 460,000 | - | +4% | - | - |
01/17 | 444 | 457 | 443 | 455 | +2.71% | 1,024,100 | - | +4.12% | - | - |
01/16 | 445 | 445 | 437 | 443 | +0.11% | 698,600 | - | +1.84% | - | - |
01/13 | 440 | 444 | 440 | 443 | +1.37% | 473,100 | - | +1.96% | - | - |
01/12 | 443 | 443 | 432 | 437 | -0.8% | 232,200 | - | +0.58% | - | - |
01/11 | 442 | 445 | 439 | 440 | -0.23% | 345,100 | - | +1.62% | - | - |
01/10 | 442 | 445 | 437 | 441 | +0.34% | 632,900 | - | +2.08% | - | - |
01/06 | 445 | 445 | 437 | 440 | -0.9% | 355,600 | - | +1.97% | - | - |
01/05 | 444 | 447 | 443 | 444 | -0.34% | 259,400 | - | +3.14% | - | - |
01/04 | 448 | 452 | 444 | 445 | +0.68% | 497,200 | - | +3.73% | - | - |
2011 |
12/30 | 440 | 442 | 438 | 442 | +0.8% | 313,400 | - | +3.27% | - | - |
12/29 | 435 | 439 | 431 | 439 | +0.46% | 307,800 | - | +2.69% | - | - |
12/28 | 432 | 437 | 431 | 437 | +0.46% | 206,100 | - | +2.46% | - | - |
12/27 | 432 | 438 | 432 | 435 | -0.34% | 176,100 | - | +2% | - | - |
12/26 | 441 | 441 | 434 | 436 | -0.11% | 459,300 | - | +2.59% | - | - |
12/22 | 432 | 438 | 432 | 437 | +0.46% | 487,100 | - | +2.71% | - | - |
12/21 | 439 | 439 | 432 | 435 | +0.7% | 266,800 | - | +2.48% | - | - |
12/20 | 428 | 432 | 427 | 432 | +1.05% | 452,600 | - | +1.77% | - | - |
12/19 | 429 | 432 | 423 | 427 | -0.35% | 373,100 | - | +0.95% | - | - |
12/16 | 429 | 431 | 425 | 429 | +0.12% | 717,200 | - | +1.3% | - | - |
12/15 | 426 | 430 | 423 | 428 | -1.04% | 569,300 | - | +1.42% | - | - |
12/14 | 425 | 433 | 425 | 433 | +1.05% | 427,400 | - | +2.49% | - | - |
12/13 | 422 | 431 | 419 | 428 | -0.35% | 459,000 | - | +1.42% | - | - |
12/12 | 436 | 438 | 428 | 430 | -0.35% | 620,700 | - | +1.78% | - | - |
12/09 | 426 | 435 | 424 | 431 | -0.23% | 998,900 | - | +2.13% | - | - |
12/08 | 425 | 434 | 422 | 432 | +1.29% | 697,300 | - | +2.61% | - | - |
12/07 | 422 | 429 | 415 | 427 | +1.31% | 608,300 | - | +1.31% | - | - |
12/06 | 424 | 430 | 421 | 421 | -1.41% | 567,500 | - | 0% | - | - |
12/05 | 422 | 430 | 421 | 427 | +1.55% | 378,200 | - | +1.18% | - | - |
12/02 | 419 | 426 | 414 | 421 | +0.48% | 633,400 | - | -0.36% | - | - |
12/01 | 420 | 424 | 417 | 419 | +0.6% | 626,200 | - | -0.83% | - | - |
11/30 | 412 | 421 | 412 | 416 | -0.36% | 859,300 | - | -1.42% | - | - |
11/29 | 417 | 420 | 412 | 418 | +0.85% | 692,100 | - | -1.3% | - | - |
11/28 | 419 | 423 | 414 | 414 | +0.49% | 566,900 | - | -2.13% | - | - |
11/25 | 416 | 418 | 411 | 412 | -0.24% | 603,900 | - | -2.83% | - | - |
11/24 | 419 | 420 | 412 | 413 | -1.78% | 543,300 | - | -2.82% | - | - |
11/22 | 417 | 425 | 416 | 421 | -0.83% | 694,800 | - | -1.29% | - | - |
11/21 | 422 | 426 | 421 | 424 | +0.12% | 407,500 | - | -0.7% | - | - |
11/18 | 422 | 428 | 420 | 424 | -1.05% | 560,000 | - | -0.82% | - | - |
11/17 | 422 | 432 | 422 | 428 | +2.15% | 732,400 | - | 0% | - | - |
11/16 | 421 | 423 | 419 | 419 | -0.59% | 263,000 | - | -2.33% | - | - |
11/15 | 420 | 422 | 416 | 422 | +0.24% | 439,300 | - | -1.98% | - | - |
11/14 | 421 | 424 | 417 | 421 | +0.12% | 460,500 | - | -2.44% | - | - |
11/11 | 423 | 426 | 417 | 420 | +0.96% | 429,600 | - | -2.78% | - | - |
11/10 | 420 | 425 | 415 | 416 | -3.14% | 962,400 | - | -3.93% | - | - |
11/09 | 425 | 432 | 423 | 430 | +2.38% | 509,000 | - | -1.04% | - | - |
11/08 | 422 | 428 | 416 | 420 | -1.87% | 346,800 | - | -3.56% | - | - |
11/07 | 425 | 428 | 424 | 428 | +0.12% | 264,200 | - | -1.95% | - | - |
11/04 | 420 | 429 | 419 | 427 | +2.03% | 420,900 | - | -2.29% | - | - |