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 |
|---|
| 2021 | 10/1, 株式併合 5→1 |
| 2012 |
| 03/30 | 745 | 750 | 740 | 740 | -1.33% | 561,840 | - | -1.73% | - | - |
| 03/29 | 745 | 750 | 740 | 750 | -0.66% | 959,640 | - | -0.53% | - | - |
| 03/28 | 755 | 765 | 750 | 755 | -0.66% | 1,056,560 | - | +0.13% | - | - |
| 03/27 | 750 | 760 | 750 | 760 | +2.7% | 899,440 | - | +0.93% | - | - |
| 03/26 | 745 | 750 | 740 | 740 | -0.67% | 991,040 | - | -1.6% | - | - |
| 03/23 | 745 | 745 | 735 | 745 | -0.67% | 684,560 | - | -0.8% | - | - |
| 03/22 | 745 | 755 | 745 | 750 | 0% | 898,740 | - | +0.13% | - | - |
| 03/21 | 760 | 765 | 750 | 750 | -1.96% | 973,600 | - | +0.27% | - | - |
| 03/19 | 765 | 775 | 760 | 765 | +1.32% | 1,239,280 | - | +2.68% | - | - |
| 03/16 | 755 | 760 | 750 | 755 | 0% | 715,280 | - | +1.75% | - | - |
| 03/15 | 765 | 770 | 755 | 755 | -0.66% | 801,980 | - | +2.03% | - | - |
| 03/14 | 770 | 775 | 760 | 760 | 0% | 1,429,020 | - | +3.12% | - | - |
| 03/13 | 750 | 760 | 750 | 760 | +1.33% | 671,880 | - | +3.54% | - | - |
| 03/12 | 770 | 770 | 750 | 750 | -1.96% | 976,720 | - | +2.46% | - | - |
| 03/09 | 765 | 770 | 755 | 765 | +0.66% | 2,196,580 | - | +4.94% | - | - |
| 03/08 | 745 | 760 | 740 | 760 | +3.4% | 1,133,660 | - | +4.83% | - | - |
| 03/07 | 725 | 740 | 720 | 735 | -0.68% | 925,640 | - | +1.8% | - | - |
| 03/06 | 750 | 755 | 725 | 740 | -1.33% | 1,122,480 | - | +2.92% | - | - |
| 03/05 | 760 | 765 | 745 | 750 | -1.96% | 542,540 | - | +4.9% | - | - |
| 03/02 | 740 | 765 | 740 | 765 | +3.38% | 1,388,920 | - | +7.44% | - | - |
| 03/01 | 755 | 765 | 730 | 740 | -1.99% | 1,772,440 | - | +4.52% | - | - |
| 02/29 | 760 | 775 | 755 | 755 | -0.66% | 873,320 | - | +6.94% | - | - |
| 02/28 | 745 | 765 | 740 | 760 | 0% | 1,976,540 | - | +8.26% | - | - |
| 02/27 | 770 | 780 | 755 | 760 | -0.65% | 1,376,580 | - | +8.73% | - | - |
| 02/24 | 765 | 775 | 760 | 765 | +0.66% | 1,383,140 | - | +10.07% | - | - |
| 02/23 | 755 | 765 | 750 | 760 | +0.66% | 966,440 | - | +9.99% | - | - |
| 02/22 | 735 | 755 | 735 | 755 | +3.42% | 1,791,060 | - | +10.22% | - | - |
| 02/21 | 735 | 750 | 730 | 730 | 0% | 1,761,080 | - | +7.35% | - | - |
| 02/20 | 725 | 735 | 725 | 730 | +1.39% | 1,138,380 | - | +7.99% | - | - |
| 02/17 | 715 | 720 | 710 | 720 | +2.86% | 752,420 | - | +7.14% | - | - |
| 02/16 | 705 | 720 | 700 | 700 | -0.71% | 1,179,840 | - | +4.79% | - | - |
| 02/15 | 700 | 715 | 695 | 705 | +1.44% | 2,816,980 | - | +6.17% | - | - |
| 02/14 | 690 | 700 | 685 | 695 | +0.72% | 1,188,120 | - | +5.3% | - | - |
| 02/13 | 685 | 700 | 680 | 690 | +0.73% | 1,213,520 | - | +5.02% | - | - |
| 02/10 | 690 | 695 | 680 | 685 | -0.72% | 627,420 | - | +4.9% | - | - |
| 02/09 | 695 | 700 | 680 | 690 | -0.72% | 1,284,220 | - | +6.15% | - | - |
| 02/08 | 695 | 705 | 690 | 695 | 0% | 1,405,460 | - | +7.59% | - | - |
| 02/07 | 685 | 695 | 680 | 695 | +1.46% | 1,334,480 | - | +8.26% | - | - |
| 02/06 | 680 | 685 | 675 | 685 | +2.24% | 1,474,960 | - | +7.37% | - | - |
| 02/03 | 670 | 675 | 665 | 670 | 0% | 586,940 | - | +5.68% | - | - |
| 02/02 | 660 | 675 | 660 | 670 | +1.52% | 678,220 | - | +6.35% | - | - |
| 02/01 | 655 | 670 | 645 | 660 | +0.76% | 1,906,480 | - | +5.26% | - | - |
| 01/31 | 660 | 665 | 650 | 655 | -1.5% | 1,232,900 | - | +4.97% | - | - |
| 01/30 | 665 | 670 | 660 | 665 | -0.75% | 389,420 | - | +7.09% | - | - |
| 01/27 | 675 | 690 | 670 | 670 | -1.47% | 1,626,420 | - | +8.41% | - | - |
| 01/26 | 670 | 680 | 665 | 680 | +1.49% | 1,381,300 | - | +10.57% | - | - |
| 01/25 | 665 | 675 | 660 | 670 | +0.75% | 951,580 | - | +9.48% | - | - |
| 01/24 | 670 | 675 | 660 | 665 | -0.75% | 692,760 | - | +9.2% | - | - |
| 01/23 | 655 | 670 | 650 | 670 | +2.29% | 1,324,700 | - | +10.38% | - | - |
| 01/20 | 640 | 660 | 635 | 655 | +3.97% | 2,309,380 | - | +8.26% | - | - |
| 01/19 | 630 | 635 | 625 | 630 | 0% | 1,132,100 | - | +4.3% | - | - |
| 01/18 | 620 | 630 | 615 | 630 | +0.8% | 766,820 | - | +4.3% | - | - |
| 01/17 | 615 | 625 | 610 | 625 | +1.63% | 1,209,640 | - | +3.31% | - | - |
| 01/16 | 615 | 620 | 610 | 615 | -0.81% | 402,440 | - | +1.49% | - | - |
| 01/13 | 610 | 620 | 605 | 620 | +2.48% | 910,100 | - | +2.31% | - | - |
| 01/12 | 615 | 615 | 605 | 605 | -1.63% | 460,740 | - | -0.17% | - | - |
| 01/11 | 610 | 630 | 610 | 615 | +0.82% | 1,291,660 | - | +1.49% | - | - |
| 01/10 | 600 | 610 | 595 | 610 | +2.52% | 852,640 | - | +0.49% | - | - |
| 01/06 | 600 | 605 | 595 | 595 | -1.65% | 1,017,480 | - | -1.82% | - | - |
| 01/05 | 605 | 610 | 600 | 605 | +0.83% | 820,500 | - | -0.17% | - | - |
| 01/04 | 600 | 610 | 600 | 600 | +0.84% | 1,205,920 | - | -0.83% | - | - |
| 2011 |
| 12/30 | 585 | 595 | 580 | 595 | +1.71% | 576,080 | - | -1.49% | - | - |
| 12/29 | 585 | 590 | 580 | 585 | 0% | 616,360 | - | -2.99% | - | - |
| 12/28 | 585 | 590 | 585 | 585 | 0% | 226,120 | - | -2.99% | - | - |
| 12/27 | 590 | 590 | 585 | 585 | -0.85% | 282,800 | - | -2.99% | - | - |
| 12/26 | 590 | 595 | 585 | 590 | +0.85% | 517,640 | - | -2.16% | - | - |
| 12/22 | 585 | 590 | 585 | 585 | 0% | 364,920 | - | -3.15% | - | - |
| 12/21 | 595 | 600 | 585 | 585 | -0.85% | 711,340 | - | -3.31% | - | - |
| 12/20 | 590 | 595 | 585 | 590 | 0% | 848,160 | - | -2.8% | - | - |
| 12/19 | 600 | 600 | 585 | 590 | -1.67% | 1,365,300 | - | -3.12% | - | - |
| 12/16 | 600 | 610 | 595 | 600 | 0% | 935,620 | - | -1.8% | - | - |
| 12/15 | 605 | 610 | 600 | 600 | -2.44% | 689,840 | - | -1.96% | - | - |
| 12/14 | 620 | 625 | 615 | 615 | -0.81% | 557,760 | - | 0% | - | - |
| 12/13 | 620 | 625 | 615 | 620 | -0.8% | 1,194,380 | - | +0.65% | - | - |
| 12/12 | 620 | 630 | 615 | 625 | -1.57% | 1,226,600 | - | +0.97% | - | - |
| 12/09 | 635 | 645 | 630 | 635 | -1.55% | 1,129,160 | - | +2.42% | - | - |
| 12/08 | 645 | 655 | 635 | 645 | 0% | 1,138,060 | - | +3.7% | - | - |
| 12/07 | 620 | 650 | 620 | 645 | +4.03% | 1,385,280 | - | +3.53% | - | - |
| 12/06 | 625 | 630 | 620 | 620 | -0.8% | 940,920 | - | -0.64% | - | - |
| 12/05 | 625 | 630 | 615 | 625 | +1.63% | 819,840 | - | -0.16% | - | - |
| 12/02 | 625 | 625 | 610 | 615 | -0.81% | 635,160 | - | -2.07% | - | - |
| 12/01 | 620 | 625 | 610 | 620 | +4.2% | 2,197,280 | - | -1.74% | - | - |
| 11/30 | 600 | 605 | 590 | 595 | -0.83% | 1,347,840 | - | -6% | - | - |
| 11/29 | 590 | 600 | 585 | 600 | +3.45% | 2,588,340 | - | -5.81% | - | - |
| 11/28 | 575 | 590 | 575 | 580 | +0.87% | 2,429,280 | - | -9.38% | - | - |
| 11/25 | 575 | 580 | 570 | 575 | 0% | 1,571,900 | - | -10.71% | - | - |
| 11/24 | 575 | 575 | 570 | 575 | -0.86% | 730,940 | - | -11.27% | - | - |
| 11/22 | 575 | 590 | 570 | 580 | 0% | 2,120,380 | - | -11.04% | - | - |
| 11/21 | 575 | 580 | 570 | 580 | 0% | 1,318,440 | - | -11.72% | - | - |
| 11/18 | 610 | 610 | 575 | 580 | -5.69% | 4,506,480 | - | -12.25% | - | - |
| 11/17 | 620 | 630 | 615 | 615 | -0.81% | 1,834,680 | - | -7.66% | - | - |
| 11/16 | 635 | 640 | 620 | 620 | -2.36% | 1,158,020 | - | -7.19% | - | - |
| 11/15 | 635 | 645 | 630 | 635 | -0.78% | 927,420 | - | -5.37% | - | - |
| 11/14 | 635 | 640 | 635 | 640 | +2.4% | 586,720 | - | -4.76% | - | - |
| 11/11 | 640 | 640 | 620 | 625 | -2.34% | 2,096,040 | - | -7.13% | - | - |
| 11/10 | 640 | 650 | 635 | 640 | -3.76% | 1,886,940 | - | -5.04% | - | - |
| 11/09 | 665 | 670 | 660 | 665 | +1.53% | 1,045,620 | - | -1.63% | - | - |
| 11/08 | 670 | 675 | 655 | 655 | -2.96% | 1,346,540 | - | -3.25% | - | - |
| 11/07 | 670 | 675 | 665 | 675 | +0.75% | 531,720 | - | -0.59% | - | - |
| 11/04 | 680 | 685 | 670 | 670 | 0% | 1,153,580 | - | -1.62% | - | - |
