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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2012 |
| 03/30 | 192 | 192 | 190 | 191 | -0.21% | 3,400,000 | - | +3.46% | - | - |
| 03/29 | 190 | 192 | 190 | 192 | +1.37% | 3,155,000 | - | +3.68% | - | - |
| 03/28 | 189 | 190 | 187 | 189 | -1.97% | 3,185,000 | - | +2.83% | - | - |
| 03/27 | 190 | 194 | 190 | 193 | +2.44% | 4,325,000 | - | +5.46% | - | - |
| 03/26 | 190 | 190 | 188 | 188 | -0.11% | 3,320,000 | - | +2.95% | - | - |
| 03/23 | 189 | 189 | 188 | 189 | -0.21% | 3,155,000 | - | +3.63% | - | - |
| 03/22 | 188 | 189 | 187 | 189 | +1.07% | 3,135,000 | - | +4.42% | - | - |
| 03/21 | 185 | 187 | 185 | 187 | +0.32% | 2,680,000 | - | +3.31% | - | - |
| 03/19 | 185 | 187 | 185 | 186 | +0.65% | 1,505,000 | - | +3.56% | - | - |
| 03/16 | 188 | 188 | 185 | 185 | -1.07% | 2,825,000 | - | +2.89% | - | - |
| 03/15 | 189 | 189 | 187 | 187 | +0.11% | 3,015,000 | - | +4.58% | - | - |
| 03/14 | 187 | 188 | 186 | 187 | +1.41% | 2,970,000 | - | +5.06% | - | - |
| 03/13 | 186 | 187 | 184 | 184 | -0.43% | 4,280,000 | - | +4.18% | - | - |
| 03/12 | 189 | 189 | 185 | 185 | -1.07% | 3,945,000 | - | +4.63% | - | - |
| 03/09 | 189 | 189 | 185 | 187 | +0.32% | 16,605,000 | - | +6.36% | - | - |
| 03/08 | 184 | 187 | 184 | 187 | +2.19% | 4,700,000 | - | +6.02% | - | - |
| 03/07 | 180 | 184 | 180 | 183 | +0.77% | 3,205,000 | - | +4.34% | - | - |
| 03/06 | 182 | 183 | 181 | 181 | -0.11% | 2,875,000 | - | +3.54% | - | - |
| 03/05 | 183 | 186 | 180 | 181 | -0.98% | 3,475,000 | - | +3.66% | - | - |
| 03/02 | 182 | 184 | 182 | 183 | +0.99% | 3,730,000 | - | +4.69% | - | - |
| 03/01 | 180 | 183 | 180 | 181 | +1.23% | 4,105,000 | - | +3.66% | - | - |
| 02/29 | 179 | 182 | 179 | 179 | +0.34% | 4,610,000 | - | +2.99% | - | - |
| 02/28 | 177 | 179 | 176 | 179 | +0.79% | 3,490,000 | - | +2.64% | - | - |
| 02/27 | 177 | 178 | 176 | 177 | +0.34% | 2,685,000 | - | +1.84% | - | - |
| 02/24 | 177 | 178 | 176 | 177 | -0.45% | 2,980,000 | - | +1.49% | - | - |
| 02/23 | 178 | 178 | 176 | 177 | +0.23% | 3,660,000 | - | +1.95% | - | - |
| 02/22 | 175 | 178 | 174 | 177 | +1.37% | 3,555,000 | - | +2.31% | - | - |
| 02/21 | 174 | 176 | 174 | 175 | -0.23% | 3,845,000 | - | +0.92% | - | - |
| 02/20 | 176 | 176 | 175 | 175 | +0.57% | 3,050,000 | - | +1.16% | - | - |
| 02/17 | 174 | 175 | 173 | 174 | +1.05% | 3,975,000 | - | +0.58% | - | - |
| 02/16 | 173 | 174 | 171 | 172 | -0.81% | 3,340,000 | - | -1.03% | - | - |
| 02/15 | 172 | 175 | 171 | 174 | +1.76% | 5,345,000 | - | -0.23% | - | - |
| 02/14 | 169 | 172 | 169 | 171 | +0.59% | 3,705,000 | - | -1.95% | - | - |
| 02/13 | 169 | 171 | 169 | 170 | +0.36% | 2,540,000 | - | -2.53% | - | - |
| 02/10 | 168 | 170 | 168 | 169 | +0.48% | 5,890,000 | - | -2.87% | - | - |
| 02/09 | 169 | 170 | 167 | 168 | -0.47% | 4,395,000 | - | -3.33% | - | - |
| 02/08 | 170 | 171 | 169 | 169 | +0.48% | 4,105,000 | - | -3.43% | - | - |
| 02/07 | 170 | 170 | 167 | 168 | -1.29% | 6,595,000 | - | -3.89% | - | - |
| 02/06 | 177 | 177 | 170 | 170 | -3.95% | 8,865,000 | - | -2.63% | - | - |
| 02/03 | 179 | 179 | 177 | 177 | -0.22% | 2,290,000 | - | +1.37% | - | - |
| 02/02 | 179 | 179 | 178 | 178 | 0% | 2,455,000 | - | +1.6% | - | - |
| 02/01 | 177 | 178 | 176 | 178 | +0.57% | 3,795,000 | - | +1.6% | - | - |
| 01/31 | 178 | 179 | 176 | 177 | +0.68% | 4,275,000 | - | +1.03% | - | - |
| 01/30 | 176 | 177 | 174 | 176 | -0.23% | 2,400,000 | - | +0.34% | - | - |
| 01/27 | 175 | 176 | 174 | 176 | +0.69% | 3,430,000 | - | +0.57% | - | - |
| 01/26 | 173 | 175 | 172 | 175 | +1.04% | 2,340,000 | - | -0.11% | - | - |
| 01/25 | 172 | 174 | 172 | 173 | +0.7% | 2,420,000 | - | -1.14% | - | - |
| 01/24 | 175 | 175 | 171 | 172 | -1.26% | 4,505,000 | - | -1.83% | - | - |
| 01/23 | 174 | 175 | 173 | 174 | -0.11% | 2,610,000 | - | -0.57% | - | - |
| 01/20 | 177 | 178 | 174 | 174 | -0.34% | 3,410,000 | - | -0.46% | - | - |
| 01/19 | 175 | 177 | 175 | 175 | -0.79% | 2,175,000 | - | -0.11% | - | - |
| 01/18 | 177 | 177 | 174 | 176 | +0.11% | 2,815,000 | - | +0.69% | - | - |
| 01/17 | 175 | 177 | 175 | 176 | +0.8% | 1,425,000 | - | +0.57% | - | - |
| 01/16 | 175 | 175 | 174 | 175 | -1.02% | 1,275,000 | - | -0.23% | - | - |
| 01/13 | 176 | 178 | 175 | 176 | +1.26% | 6,215,000 | - | +0.8% | - | - |
| 01/12 | 174 | 175 | 173 | 174 | -0.8% | 1,885,000 | - | +0.11% | - | - |
| 01/11 | 174 | 176 | 173 | 176 | +1.15% | 1,715,000 | - | +0.92% | - | - |
| 01/10 | 174 | 175 | 174 | 174 | -0.12% | 1,695,000 | - | -0.23% | - | - |
| 01/06 | 175 | 176 | 173 | 174 | -0.8% | 1,170,000 | - | -0.11% | - | - |
| 01/05 | 177 | 177 | 175 | 175 | -1.24% | 1,910,000 | - | +0.69% | - | - |
| 01/04 | 179 | 180 | 177 | 177 | +0.34% | 2,420,000 | - | +2.54% | - | - |
| 2011 |
| 12/30 | 178 | 178 | 176 | 177 | 0% | 1,375,000 | - | +2.2% | - | - |
| 12/29 | 176 | 177 | 175 | 177 | +0.11% | 1,225,000 | - | +2.2% | - | - |
| 12/28 | 178 | 178 | 176 | 177 | -0.56% | 2,120,000 | - | +2.67% | - | - |
| 12/27 | 177 | 178 | 177 | 178 | -0.11% | 1,185,000 | - | +3.26% | - | - |
| 12/26 | 179 | 179 | 177 | 178 | +0.79% | 1,940,000 | - | +3.37% | - | - |
| 12/22 | 177 | 178 | 176 | 176 | +0.34% | 3,240,000 | - | +2.56% | - | - |
| 12/21 | 175 | 176 | 175 | 176 | +1.27% | 2,735,000 | - | +2.21% | - | - |
| 12/20 | 173 | 174 | 173 | 174 | +0.35% | 1,385,000 | - | +0.93% | - | - |
| 12/19 | 172 | 173 | 171 | 173 | +0.7% | 2,600,000 | - | +0.58% | - | - |
| 12/16 | 173 | 174 | 171 | 172 | +0.59% | 4,005,000 | - | -0.12% | - | - |
| 12/15 | 169 | 171 | 169 | 171 | +0.59% | 3,025,000 | - | -0.7% | - | - |
| 12/14 | 171 | 171 | 169 | 170 | -1.16% | 3,245,000 | - | -1.28% | - | - |
| 12/13 | 171 | 173 | 170 | 172 | -1.26% | 2,795,000 | - | -0.12% | - | - |
| 12/12 | 173 | 175 | 172 | 174 | +1.52% | 3,380,000 | - | +1.16% | - | - |
| 12/09 | 171 | 173 | 170 | 171 | -1.95% | 17,790,000 | - | -0.35% | - | - |
| 12/08 | 173 | 175 | 171 | 175 | -0.46% | 3,835,000 | - | +1.63% | - | - |
| 12/07 | 174 | 176 | 173 | 176 | +1.5% | 2,520,000 | - | +2.09% | - | - |
| 12/06 | 174 | 175 | 172 | 173 | -0.23% | 3,205,000 | - | +0.58% | - | - |
| 12/05 | 171 | 173 | 171 | 173 | +1.17% | 1,455,000 | - | +0.81% | - | - |
| 12/02 | 170 | 171 | 169 | 171 | +0.71% | 2,500,000 | - | -0.35% | - | - |
| 12/01 | 171 | 172 | 170 | 170 | +0.95% | 3,015,000 | - | -1.05% | - | - |
| 11/30 | 167 | 169 | 167 | 169 | +0.72% | 3,695,000 | - | -1.98% | - | - |
| 11/29 | 167 | 168 | 165 | 167 | +0.97% | 2,645,000 | - | -2.67% | - | - |
| 11/28 | 167 | 167 | 163 | 166 | -0.48% | 2,265,000 | - | -4.16% | - | - |
| 11/25 | 168 | 169 | 165 | 167 | -1.54% | 3,165,000 | - | -3.7% | - | - |
| 11/24 | 170 | 172 | 169 | 169 | -1.86% | 2,805,000 | - | -2.2% | - | - |
| 11/22 | 175 | 176 | 172 | 172 | -1.6% | 2,910,000 | - | -0.92% | - | - |
| 11/21 | 172 | 176 | 172 | 175 | +1.98% | 1,835,000 | - | +0.69% | - | - |
| 11/18 | 173 | 174 | 171 | 172 | -1.04% | 3,285,000 | - | -1.26% | - | - |
| 11/17 | 175 | 175 | 172 | 174 | -0.91% | 1,945,000 | - | -0.23% | - | - |
| 11/16 | 175 | 176 | 174 | 175 | +0.69% | 2,860,000 | - | +0.69% | - | - |
| 11/15 | 172 | 174 | 172 | 174 | +1.05% | 2,225,000 | - | 0% | - | - |
| 11/14 | 172 | 173 | 171 | 172 | +1.77% | 2,160,000 | - | -1.03% | - | - |
| 11/11 | 173 | 174 | 168 | 169 | -1.97% | 5,455,000 | - | -2.76% | - | - |
| 11/10 | 174 | 176 | 170 | 173 | -2.38% | 6,730,000 | - | -1.37% | - | - |
| 11/09 | 175 | 177 | 174 | 177 | +3.03% | 2,815,000 | - | +1.03% | - | - |
| 11/08 | 171 | 174 | 170 | 172 | +0.59% | 2,460,000 | - | -1.94% | - | - |
| 11/07 | 171 | 172 | 170 | 171 | -0.35% | 1,510,000 | - | -2.51% | - | - |
| 11/04 | 172 | 172 | 169 | 171 | +0.59% | 1,685,000 | - | -2.17% | - | - |
