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 |
---|
2017 | 9/1, 株式分割 1→2 |
2014 | 8/1, 株式分割 1→2 |
2012 |
03/30 | 491 | 499 | 486 | 499 | +1.42% | 158,400 | - | +4.51% | - | - |
03/29 | 490 | 494 | 478 | 492 | -0.15% | 161,600 | - | +3.26% | - | - |
03/28 | 491 | 494 | 486 | 492 | -0.71% | 139,200 | - | +3.41% | - | - |
03/27 | 490 | 499 | 490 | 496 | +2.06% | 127,600 | - | +4.37% | - | - |
03/26 | 489 | 490 | 486 | 486 | -0.26% | 91,200 | - | +2.48% | - | - |
03/23 | 487 | 491 | 486 | 487 | -1.52% | 100,800 | - | +3.18% | - | - |
03/22 | 490 | 497 | 489 | 495 | +1.02% | 97,200 | - | +4.99% | - | - |
03/21 | 493 | 497 | 489 | 490 | -0.76% | 150,800 | - | +4.37% | - | - |
03/19 | 500 | 500 | 493 | 493 | -0.85% | 148,000 | - | +5.62% | - | - |
03/16 | 488 | 500 | 488 | 498 | +2.37% | 137,600 | - | +6.99% | - | - |
03/15 | 503 | 507 | 478 | 486 | -2.65% | 388,800 | - | +4.97% | - | - |
03/14 | 485 | 501 | 485 | 499 | +4.39% | 394,000 | - | +8.06% | - | - |
03/13 | 478 | 482 | 477 | 478 | +0.37% | 224,000 | - | +3.97% | - | - |
03/12 | 471 | 479 | 471 | 477 | +1.17% | 218,000 | - | +3.81% | - | - |
03/09 | 469 | 474 | 468 | 471 | +1.24% | 293,200 | - | +2.84% | - | - |
03/08 | 458 | 466 | 458 | 465 | +2.7% | 276,800 | - | +1.81% | - | - |
03/07 | 448 | 454 | 445 | 453 | -0.44% | 149,600 | - | -0.88% | - | - |
03/06 | 458 | 459 | 451 | 455 | -0.55% | 172,800 | - | -0.44% | - | - |
03/05 | 461 | 461 | 457 | 458 | +0.16% | 199,200 | - | +0.33% | - | - |
03/02 | 451 | 457 | 450 | 457 | +1.39% | 251,600 | - | +0.38% | - | - |
03/01 | 454 | 459 | 450 | 451 | -0.66% | 314,400 | - | -0.77% | - | - |
02/29 | 459 | 460 | 454 | 454 | -1.89% | 762,000 | - | +0.11% | - | - |
02/28 | 460 | 468 | 459 | 462 | -0.96% | 224,800 | - | +2.49% | - | - |
02/27 | 471 | 478 | 466 | 467 | -0.8% | 219,600 | - | +3.95% | - | - |
02/24 | 477 | 477 | 465 | 471 | -1.67% | 309,600 | - | +5.49% | - | - |
02/23 | 476 | 481 | 475 | 479 | -0.47% | 143,200 | - | +8.01% | - | - |
02/22 | 473 | 483 | 470 | 481 | +2.07% | 222,000 | - | +9.51% | - | - |
02/21 | 463 | 476 | 463 | 471 | +1.4% | 238,400 | - | +8.03% | - | - |
02/20 | 455 | 471 | 455 | 465 | +2.54% | 254,400 | - | +7.52% | - | - |
02/17 | 451 | 455 | 448 | 453 | +2.14% | 142,400 | - | +5.59% | - | - |
02/16 | 448 | 454 | 444 | 444 | -1.06% | 120,800 | - | +4.35% | - | - |
02/15 | 452 | 453 | 447 | 448 | -0.88% | 199,600 | - | +6.22% | - | - |
02/14 | 446 | 453 | 446 | 452 | +1.57% | 74,400 | - | +7.94% | - | - |
02/13 | 435 | 449 | 434 | 445 | +1.25% | 141,200 | - | +7.03% | - | - |
02/10 | 450 | 451 | 439 | 440 | -2.28% | 141,600 | - | +6.48% | - | - |
02/09 | 452 | 454 | 448 | 450 | -0.55% | 88,400 | - | +9.49% | - | - |
02/08 | 446 | 454 | 445 | 453 | +1.51% | 146,400 | - | +10.91% | - | - |
02/07 | 459 | 459 | 444 | 446 | -2.99% | 188,000 | - | +10.06% | - | - |
02/06 | 467 | 468 | 453 | 460 | -0.43% | 158,800 | - | +14.3% | - | - |
02/03 | 463 | 472 | 461 | 462 | +0.76% | 312,000 | - | +15.95% | - | - |
02/02 | 443 | 460 | 443 | 458 | +3.62% | 378,000 | - | +16.24% | - | - |
02/01 | 433 | 446 | 433 | 442 | +2.2% | 153,600 | - | +13.33% | - | - |
01/31 | 450 | 450 | 430 | 433 | -2.59% | 308,000 | - | +11.47% | - | - |
01/30 | 430 | 450 | 430 | 444 | +3.62% | 291,600 | - | +15.32% | - | - |
01/27 | 421 | 430 | 420 | 429 | +2.45% | 160,800 | - | +12.17% | - | - |
01/26 | 408 | 419 | 408 | 418 | +2.45% | 121,600 | - | +10.07% | - | - |
01/25 | 402 | 409 | 402 | 408 | +1.94% | 89,200 | - | +7.72% | - | - |
01/24 | 401 | 410 | 400 | 401 | +0.13% | 103,200 | - | +5.95% | - | - |
01/23 | 400 | 401 | 398 | 400 | +1.72% | 89,200 | - | +5.82% | - | - |
01/20 | 395 | 396 | 390 | 393 | +0.25% | 90,000 | - | +4.03% | - | - |
01/19 | 384 | 394 | 384 | 392 | +2.08% | 88,800 | - | +3.5% | - | - |
01/18 | 380 | 388 | 380 | 384 | +1.25% | 100,000 | - | +1.39% | - | - |
01/17 | 382 | 382 | 378 | 380 | -0.52% | 40,800 | - | -0.13% | - | - |
01/16 | 373 | 382 | 370 | 382 | +2.35% | 61,200 | - | -0.13% | - | - |
01/13 | 364 | 373 | 364 | 373 | +1.98% | 48,000 | - | -2.68% | - | - |
01/12 | 375 | 375 | 363 | 366 | -2.53% | 118,000 | - | -5.06% | - | - |
01/11 | 368 | 377 | 368 | 375 | +0.87% | 58,800 | - | -2.85% | - | - |
01/10 | 378 | 379 | 372 | 372 | -1.91% | 89,600 | - | -4.19% | - | - |
01/06 | 377 | 381 | 374 | 379 | +0.6% | 91,200 | - | -2.57% | - | - |
01/05 | 378 | 379 | 374 | 377 | -0.66% | 104,400 | - | -3.15% | - | - |
01/04 | 381 | 381 | 377 | 379 | +0.8% | 87,600 | - | -2.76% | - | - |
2011 |
12/30 | 373 | 377 | 372 | 376 | +1.55% | 76,400 | - | -3.53% | - | - |
12/29 | 370 | 372 | 365 | 371 | +0.27% | 54,400 | - | -5% | - | - |
12/28 | 360 | 371 | 359 | 370 | +3.87% | 100,000 | - | -5.5% | - | - |
12/27 | 363 | 363 | 356 | 356 | -2.4% | 103,600 | - | -9.25% | - | - |
12/26 | 367 | 371 | 361 | 365 | -1.49% | 115,200 | - | -7.25% | - | - |
12/22 | 369 | 374 | 368 | 370 | -0.67% | 70,000 | - | -6.33% | - | - |
12/21 | 381 | 383 | 373 | 373 | -0.8% | 100,000 | - | -5.93% | - | - |
12/20 | 372 | 378 | 372 | 376 | +0.94% | 75,600 | - | -5.42% | - | - |
12/19 | 380 | 380 | 350 | 372 | -2.11% | 129,200 | - | -6.77% | - | - |
12/16 | 389 | 391 | 379 | 380 | -1.81% | 107,600 | - | -4.76% | - | - |
12/15 | 393 | 396 | 386 | 387 | -3.07% | 80,800 | - | -3.25% | - | - |
12/14 | 408 | 408 | 398 | 399 | -2.08% | 62,400 | - | -0.68% | - | - |
12/13 | 405 | 412 | 404 | 408 | -0.24% | 91,200 | - | +1.43% | - | - |
12/12 | 412 | 412 | 407 | 409 | +0.62% | 76,400 | - | +1.43% | - | - |
12/09 | 405 | 407 | 401 | 406 | -1.69% | 92,800 | - | +0.81% | - | - |
12/08 | 413 | 417 | 409 | 413 | -0.36% | 66,000 | - | +2.54% | - | - |
12/07 | 403 | 415 | 403 | 415 | +2.98% | 40,800 | - | +2.66% | - | - |
12/06 | 418 | 418 | 400 | 403 | -3.88% | 97,600 | - | -0.31% | - | - |
12/05 | 415 | 419 | 415 | 419 | +1.58% | 67,600 | - | +3.2% | - | - |
12/02 | 409 | 413 | 407 | 413 | +2.23% | 96,400 | - | +1.35% | - | - |
12/01 | 410 | 410 | 403 | 404 | +1.32% | 81,600 | - | -0.86% | - | - |
11/30 | 401 | 401 | 394 | 398 | -0.38% | 43,600 | - | -2.39% | - | - |
11/29 | 396 | 403 | 390 | 400 | +2.9% | 115,200 | - | -2.5% | - | - |
11/28 | 379 | 391 | 379 | 389 | +2.91% | 85,600 | - | -5.47% | - | - |
11/25 | 379 | 381 | 377 | 378 | -0.46% | 39,200 | - | -8.37% | - | - |
11/24 | 387 | 387 | 378 | 379 | -3.25% | 59,600 | - | -8.39% | - | - |
11/22 | 382 | 393 | 381 | 392 | +0.64% | 48,800 | - | -5.77% | - | - |
11/21 | 399 | 401 | 389 | 390 | -1.83% | 50,000 | - | -6.82% | - | - |
11/18 | 398 | 400 | 395 | 397 | -1.37% | 34,800 | - | -5.31% | - | - |
11/17 | 397 | 404 | 388 | 402 | +1.26% | 68,000 | - | -4.45% | - | - |
11/16 | 412 | 412 | 394 | 397 | -3.64% | 107,600 | - | -5.86% | - | - |
11/15 | 407 | 413 | 407 | 412 | +1.29% | 69,600 | - | -2.54% | - | - |
11/14 | 404 | 409 | 401 | 407 | +3.89% | 88,000 | - | -3.55% | - | - |
11/11 | 398 | 400 | 390 | 392 | -2.67% | 114,800 | - | -6.95% | - | - |
11/10 | 400 | 403 | 398 | 403 | -3.36% | 125,200 | - | -4.39% | - | - |
11/09 | 413 | 420 | 413 | 417 | +1.4% | 103,600 | - | -0.83% | - | - |
11/08 | 425 | 428 | 411 | 411 | -2.84% | 160,400 | - | -2.2% | - | - |
11/07 | 415 | 423 | 415 | 423 | +2.55% | 145,200 | - | +0.65% | - | - |
11/04 | 420 | 420 | 410 | 412 | -1.55% | 119,600 | - | -1.85% | - | - |