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 |
|---|
| 2016 | 10/1, 株式分割 1→3 |
| 2012 |
| 03/30 | 509 | 517 | 496 | 508 | -0.2% | 8,701,200 | - | +7.93% | - | - |
| 03/29 | 476 | 509 | 476 | 509 | +8.22% | 18,999,600 | - | +8.37% | - | - |
| 03/28 | 450 | 471 | 445 | 471 | +5.22% | 5,218,500 | - | +0.14% | - | - |
| 03/27 | 455 | 455 | 441 | 447 | -1.25% | 2,664,900 | - | -4.82% | - | - |
| 03/26 | 468 | 477 | 445 | 453 | -1.31% | 4,718,100 | - | -4.03% | - | - |
| 03/23 | 470 | 472 | 457 | 459 | -3.03% | 4,117,200 | - | -3.16% | - | - |
| 03/22 | 456 | 474 | 453 | 473 | +5.81% | 5,370,000 | - | -0.56% | - | - |
| 03/21 | 441 | 449 | 439 | 447 | +1.28% | 5,012,400 | - | -6.22% | - | - |
| 03/19 | 439 | 446 | 439 | 442 | +1.15% | 2,610,900 | - | -7.79% | - | - |
| 03/16 | 447 | 447 | 434 | 437 | -3.68% | 5,190,900 | - | -9.41% | - | - |
| 03/15 | 455 | 458 | 440 | 453 | -0.22% | 4,101,900 | - | -6.53% | - | - |
| 03/14 | 452 | 456 | 450 | 454 | +0.96% | 3,284,400 | - | -6.52% | - | - |
| 03/13 | 454 | 457 | 450 | 450 | -0.81% | 2,393,100 | - | -7.6% | - | - |
| 03/12 | 457 | 461 | 453 | 454 | -1.38% | 3,144,900 | - | -7.23% | - | - |
| 03/09 | 463 | 463 | 457 | 460 | +1.32% | 4,652,100 | - | -6.12% | - | - |
| 03/08 | 455 | 459 | 450 | 454 | -0.07% | 6,508,200 | - | -7.54% | - | - |
| 03/07 | 467 | 467 | 451 | 454 | -6.26% | 8,586,000 | - | -7.84% | - | - |
| 03/06 | 485 | 491 | 482 | 485 | -0.68% | 1,722,000 | - | -1.69% | - | - |
| 03/05 | 491 | 493 | 485 | 488 | -0.61% | 1,723,200 | - | -1.21% | - | - |
| 03/02 | 487 | 495 | 484 | 491 | +0.75% | 1,984,800 | - | -0.61% | - | - |
| 03/01 | 496 | 496 | 485 | 487 | -1.42% | 1,681,800 | - | -1.75% | - | - |
| 02/29 | 497 | 499 | 488 | 494 | 0% | 3,597,000 | - | -0.54% | - | - |
| 02/28 | 500 | 504 | 494 | 494 | -2.24% | 3,912,600 | - | -0.94% | - | - |
| 02/27 | 505 | 506 | 499 | 506 | +1.34% | 2,460,900 | - | +1.13% | - | - |
| 02/24 | 502 | 507 | 498 | 499 | +0.13% | 2,332,800 | - | -0.4% | - | - |
| 02/23 | 504 | 507 | 495 | 498 | -0.6% | 3,373,800 | - | -0.73% | - | - |
| 02/22 | 487 | 502 | 485 | 501 | +4.66% | 4,137,900 | - | -0.53% | - | - |
| 02/21 | 486 | 497 | 479 | 479 | -0.21% | 4,878,900 | - | -5.71% | - | - |
| 02/20 | 505 | 505 | 470 | 480 | -4% | 8,475,900 | - | -6.25% | - | - |
| 02/17 | 503 | 519 | 498 | 500 | -2.6% | 9,649,200 | - | -3.1% | - | - |
| 02/16 | 514 | 524 | 512 | 513 | +0.2% | 4,601,100 | - | -1.28% | - | - |
| 02/15 | 527 | 532 | 507 | 512 | +2.4% | 7,481,700 | - | -2.04% | - | - |
| 02/14 | 505 | 510 | 494 | 500 | -1.31% | 2,766,000 | - | -4.88% | - | - |
| 02/13 | 518 | 526 | 505 | 507 | -1.49% | 4,804,500 | - | -4.34% | - | - |
| 02/10 | 489 | 515 | 487 | 515 | +7.52% | 7,979,100 | - | -3.62% | - | - |
| 02/09 | 477 | 488 | 475 | 479 | +0.35% | 3,206,700 | - | -11.03% | - | - |
| 02/08 | 487 | 492 | 475 | 477 | -1.78% | 4,058,700 | - | -12.32% | - | - |
| 02/07 | 500 | 500 | 484 | 486 | -1.49% | 3,173,400 | - | -11.54% | - | - |
| 02/06 | 495 | 498 | 485 | 493 | +0.96% | 4,641,600 | - | -10.69% | - | - |
| 02/03 | 483 | 500 | 483 | 488 | +0.34% | 5,426,100 | - | -12.01% | - | - |
| 02/02 | 476 | 489 | 473 | 487 | +2.1% | 4,635,300 | - | -12.63% | - | - |
| 02/01 | 483 | 486 | 471 | 477 | -3.9% | 7,673,100 | - | -15.03% | - | - |
| 01/31 | 502 | 503 | 468 | 496 | 0% | 8,307,600 | - | -12.06% | - | - |
| 01/30 | 517 | 518 | 493 | 496 | -7.75% | 8,812,200 | - | -12.52% | - | - |
| 01/27 | 524 | 541 | 518 | 538 | +4.88% | 2,911,200 | - | -5.67% | - | - |
| 01/26 | 534 | 536 | 505 | 513 | -4.47% | 5,725,800 | - | -10.22% | - | - |
| 01/25 | 533 | 556 | 533 | 537 | +1.39% | 5,208,000 | - | -6.34% | - | - |
| 01/24 | 511 | 539 | 511 | 529 | +1.4% | 3,078,300 | - | -7.62% | - | - |
| 01/23 | 523 | 535 | 519 | 522 | -0.7% | 4,907,100 | - | -9.06% | - | - |
| 01/20 | 543 | 566 | 521 | 526 | -5% | 5,277,300 | - | -8.74% | - | - |
| 01/19 | 587 | 592 | 534 | 553 | -6.74% | 4,699,800 | - | -4.27% | - | - |
| 01/18 | 580 | 596 | 577 | 593 | +2.3% | 1,906,200 | - | +2.48% | - | - |
| 01/17 | 596 | 596 | 576 | 580 | -2.63% | 1,744,800 | - | +0.35% | - | - |
| 01/16 | 590 | 599 | 581 | 596 | +0.9% | 1,234,200 | - | +3.24% | - | - |
| 01/13 | 584 | 600 | 580 | 590 | +1.2% | 1,223,100 | - | +2.49% | - | - |
| 01/12 | 592 | 601 | 565 | 583 | -2.94% | 3,163,500 | - | +1.45% | - | - |
| 01/11 | 590 | 618 | 587 | 601 | +0.95% | 2,302,500 | - | +4.89% | - | - |
| 01/10 | 602 | 606 | 579 | 595 | -1.11% | 2,741,400 | - | +4.44% | - | - |
| 01/06 | 620 | 620 | 600 | 602 | -3.16% | 2,322,600 | - | +6.36% | - | - |
| 01/05 | 625 | 631 | 616 | 622 | +0.54% | 2,478,300 | - | +10.81% | - | - |
| 01/04 | 617 | 633 | 614 | 618 | +3% | 4,025,400 | - | +11.41% | - | - |
| 2011 |
| 12/30 | 583 | 602 | 577 | 600 | +5.32% | 4,778,700 | - | +9.35% | - | - |
| 12/29 | 559 | 576 | 554 | 570 | +2.7% | 1,594,800 | - | +4.97% | - | - |
| 12/28 | 551 | 559 | 548 | 555 | -0.48% | 611,700 | - | +2.78% | - | - |
| 12/27 | 563 | 563 | 557 | 558 | -1.01% | 444,600 | - | +3.85% | - | - |
| 12/26 | 566 | 568 | 561 | 563 | +0.18% | 903,000 | - | +5.49% | - | - |
| 12/22 | 561 | 566 | 555 | 562 | -1.11% | 988,200 | - | +6.1% | - | - |
| 12/21 | 573 | 577 | 563 | 569 | -0.41% | 1,072,500 | - | +8.11% | - | - |
| 12/20 | 563 | 573 | 559 | 571 | +2.45% | 1,067,100 | - | +9.6% | - | - |
| 12/19 | 563 | 570 | 553 | 557 | -0.48% | 1,504,500 | - | +8.01% | - | - |
| 12/16 | 551 | 563 | 550 | 560 | +4.41% | 1,559,700 | - | +9.38% | - | - |
| 12/15 | 548 | 551 | 536 | 536 | -4.23% | 3,019,500 | - | +5.79% | - | - |
| 12/14 | 568 | 570 | 559 | 560 | -2.15% | 2,115,300 | - | +11.11% | - | - |
| 12/13 | 579 | 582 | 572 | 572 | -1.89% | 1,834,500 | - | +14.47% | - | - |
| 12/12 | 577 | 583 | 574 | 583 | +3.24% | 1,869,000 | - | +17.37% | - | - |
| 12/09 | 567 | 573 | 562 | 565 | -1.97% | 1,932,600 | - | +14.37% | - | - |
| 12/08 | 557 | 582 | 556 | 576 | +1.47% | 3,557,400 | - | +16.9% | - | - |
| 12/07 | 553 | 573 | 537 | 568 | +0.95% | 3,630,900 | - | +15.68% | - | - |
| 12/06 | 570 | 570 | 550 | 563 | -0.47% | 3,780,000 | - | +14.6% | - | - |
| 12/05 | 553 | 567 | 550 | 565 | +5.34% | 3,286,800 | - | +15.37% | - | - |
| 12/02 | 533 | 546 | 528 | 537 | +1.26% | 4,732,500 | - | +9.52% | - | - |
| 12/01 | 492 | 537 | 491 | 530 | +9.66% | 7,952,100 | - | +8.16% | - | - |
| 11/30 | 477 | 485 | 468 | 483 | +1.05% | 1,634,400 | - | -1.36% | - | - |
| 11/29 | 483 | 483 | 472 | 478 | +2.14% | 2,355,900 | - | -2.97% | - | - |
| 11/28 | 468 | 478 | 465 | 468 | +0.36% | 2,196,300 | - | -5.39% | - | - |
| 11/25 | 452 | 474 | 452 | 467 | +1.45% | 1,575,300 | - | -6.29% | - | - |
| 11/24 | 477 | 478 | 457 | 460 | -4.76% | 3,342,000 | - | -8.18% | - | - |
| 11/22 | 479 | 488 | 477 | 483 | -0.82% | 3,022,500 | - | -4.36% | - | - |
| 11/21 | 482 | 493 | 480 | 487 | +1.25% | 3,710,100 | - | -4.32% | - | - |
| 11/18 | 458 | 485 | 452 | 481 | +4.79% | 5,631,600 | - | -6.05% | - | - |
| 11/17 | 456 | 461 | 450 | 459 | -0.07% | 2,887,200 | - | -11.05% | - | - |
| 11/16 | 452 | 465 | 447 | 459 | +2.99% | 3,908,100 | - | -11.67% | - | - |
| 11/15 | 447 | 458 | 433 | 446 | -0.82% | 3,837,900 | - | -15.05% | - | - |
| 11/14 | 471 | 473 | 445 | 450 | -1.89% | 4,542,000 | - | -15.16% | - | - |
| 11/11 | 447 | 468 | 447 | 458 | +3.77% | 7,326,900 | - | -14.33% | - | - |
| 11/10 | 431 | 443 | 418 | 442 | -1.85% | 7,504,800 | - | -18.36% | - | - |
| 11/09 | 460 | 475 | 442 | 450 | -2.17% | 8,196,000 | - | -17.73% | - | - |
| 11/08 | 508 | 508 | 457 | 460 | -10.04% | 7,953,000 | - | -16.67% | - | - |
| 11/07 | 507 | 519 | 502 | 511 | -0.78% | 2,517,000 | - | -8.2% | - | - |
| 11/04 | 530 | 530 | 513 | 515 | -1.28% | 2,298,300 | - | -7.81% | - | - |
