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→4 |
2012 |
03/30 | 325 | 325 | 323 | 324 | -0.54% | 42,400 | - | -3.65% | - | - |
03/29 | 327 | 328 | 320 | 326 | -0.84% | 139,600 | - | -3.13% | - | - |
03/28 | 326 | 331 | 325 | 328 | -4.16% | 267,600 | - | -2.01% | - | - |
03/27 | 338 | 343 | 336 | 343 | +2.01% | 150,400 | - | +2.54% | - | - |
03/26 | 333 | 337 | 333 | 336 | +1.05% | 95,600 | - | +0.83% | - | - |
03/23 | 333 | 335 | 332 | 332 | -1.99% | 143,200 | - | +0.38% | - | - |
03/22 | 343 | 343 | 338 | 339 | -1.74% | 158,000 | - | +2.73% | - | - |
03/21 | 352 | 353 | 344 | 345 | -1.99% | 158,800 | - | +4.86% | - | - |
03/19 | 355 | 356 | 352 | 352 | +0.64% | 118,400 | - | +7.65% | - | - |
03/16 | 347 | 350 | 346 | 350 | +0.79% | 112,400 | - | +7.62% | - | - |
03/15 | 362 | 363 | 347 | 347 | -5.26% | 167,600 | - | +7.76% | - | - |
03/14 | 372 | 375 | 366 | 366 | -0.68% | 136,800 | - | +14.45% | - | - |
03/13 | 358 | 369 | 358 | 369 | +3.87% | 118,800 | - | +15.96% | - | - |
03/12 | 343 | 355 | 343 | 355 | +4.64% | 124,400 | - | +12.7% | - | - |
03/09 | 339 | 340 | 338 | 339 | +0.59% | 66,000 | - | +8.39% | - | - |
03/08 | 334 | 337 | 334 | 337 | +1.5% | 43,200 | - | +8.09% | - | - |
03/07 | 330 | 332 | 330 | 332 | -0.3% | 41,200 | - | +7.18% | - | - |
03/06 | 333 | 334 | 330 | 333 | +1.06% | 56,800 | - | +7.85% | - | - |
03/05 | 326 | 332 | 325 | 330 | +1.54% | 68,000 | - | +7.41% | - | - |
03/02 | 324 | 325 | 323 | 325 | +0.39% | 28,400 | - | +6.48% | - | - |
03/01 | 325 | 325 | 322 | 324 | 0% | 41,200 | - | +6.77% | - | - |
02/29 | 323 | 324 | 322 | 324 | +1.25% | 39,200 | - | +7.12% | - | - |
02/28 | 323 | 323 | 317 | 320 | -0.93% | 66,400 | - | +6.5% | - | - |
02/27 | 316 | 323 | 316 | 323 | +3.7% | 100,400 | - | +7.86% | - | - |
02/24 | 308 | 312 | 307 | 311 | +1.14% | 62,400 | - | +4.71% | - | - |
02/23 | 305 | 308 | 305 | 308 | +0.99% | 24,000 | - | +4.24% | - | - |
02/22 | 308 | 308 | 305 | 305 | -0.57% | 51,600 | - | +3.57% | - | - |
02/21 | 308 | 308 | 306 | 306 | -0.41% | 41,600 | - | +4.88% | - | - |
02/20 | 307 | 309 | 307 | 308 | +1.15% | 51,600 | - | +5.67% | - | - |
02/17 | 304 | 305 | 304 | 304 | +0.08% | 41,200 | - | +5.19% | - | - |
02/16 | 302 | 305 | 302 | 304 | +0.75% | 25,200 | - | +5.47% | - | - |
02/15 | 302 | 304 | 300 | 302 | -0.25% | 34,800 | - | +5.42% | - | - |
02/14 | 298 | 303 | 298 | 302 | +1.34% | 41,600 | - | +6.05% | - | - |
02/13 | 294 | 299 | 294 | 298 | +2.49% | 29,200 | - | +5.39% | - | - |
02/10 | 290 | 293 | 290 | 291 | -1.36% | 72,400 | - | +3.19% | - | - |
02/09 | 307 | 307 | 292 | 295 | -3.83% | 175,600 | - | +4.98% | - | - |
02/08 | 309 | 309 | 307 | 307 | -0.08% | 36,400 | - | +9.55% | - | - |
02/07 | 306 | 309 | 306 | 307 | +0.57% | 57,600 | - | +10.43% | - | - |
02/06 | 300 | 307 | 299 | 305 | +1.92% | 118,800 | - | +10.6% | - | - |
02/03 | 295 | 300 | 294 | 300 | +1.53% | 104,000 | - | +9.31% | - | - |
02/02 | 293 | 296 | 293 | 295 | +1.29% | 30,000 | - | +8.06% | - | - |
02/01 | 288 | 291 | 288 | 291 | +1.22% | 27,600 | - | +7.47% | - | - |
01/31 | 289 | 289 | 285 | 288 | +0.09% | 42,800 | - | +6.57% | - | - |
01/30 | 286 | 288 | 286 | 288 | +1.05% | 22,000 | - | +7.28% | - | - |
01/27 | 285 | 286 | 284 | 285 | +0.26% | 30,000 | - | +6.55% | - | - |
01/26 | 284 | 285 | 281 | 284 | +0.44% | 32,800 | - | +6.67% | - | - |
01/25 | 282 | 283 | 280 | 283 | +1.07% | 24,000 | - | +6.6% | - | - |
01/24 | 282 | 282 | 278 | 280 | +0.27% | 39,600 | - | +5.87% | - | - |
01/23 | 278 | 283 | 277 | 279 | +1.92% | 44,800 | - | +5.59% | - | - |
01/20 | 270 | 274 | 269 | 274 | +1.3% | 31,200 | - | +3.99% | - | - |
01/19 | 267 | 270 | 267 | 270 | +1.41% | 31,600 | - | +2.66% | - | - |
01/18 | 266 | 268 | 266 | 266 | +0.09% | 16,800 | - | +1.24% | - | - |
01/17 | 266 | 268 | 266 | 266 | +0.19% | 17,600 | - | +1.14% | - | - |
01/16 | 267 | 268 | 266 | 266 | -0.65% | 30,000 | - | +0.95% | - | - |
01/13 | 268 | 268 | 266 | 267 | +0.28% | 14,000 | - | +1.62% | - | - |
01/12 | 267 | 267 | 265 | 267 | -0.28% | 24,800 | - | +1.33% | - | - |
01/11 | 267 | 267 | 266 | 267 | +0.19% | 16,800 | - | +1.62% | - | - |
01/10 | 267 | 267 | 265 | 267 | +0.09% | 28,000 | - | +1.43% | - | - |
01/06 | 267 | 267 | 262 | 267 | -0.19% | 37,600 | - | +1.72% | - | - |
01/05 | 267 | 267 | 267 | 267 | +0.38% | 23,600 | - | +1.91% | - | - |
01/04 | 263 | 266 | 262 | 266 | +1.62% | 55,600 | - | +1.53% | - | - |
2011 |
12/30 | 262 | 263 | 261 | 262 | -0.19% | 21,600 | - | +0.29% | - | - |
12/29 | 260 | 262 | 260 | 262 | +0.96% | 37,600 | - | +0.48% | - | - |
12/28 | 256 | 260 | 256 | 260 | +1.37% | 22,800 | - | -0.48% | - | - |
12/27 | 257 | 260 | 256 | 256 | +0.29% | 21,200 | - | -1.82% | - | - |
12/26 | 256 | 257 | 255 | 256 | +0.39% | 46,000 | - | -2.11% | - | - |
12/22 | 255 | 255 | 254 | 255 | -0.2% | 73,600 | - | -2.49% | - | - |
12/21 | 257 | 257 | 254 | 255 | +0.1% | 129,200 | - | -2.3% | - | - |
12/20 | 258 | 258 | 253 | 255 | -0.1% | 141,200 | - | -2.39% | - | - |
12/19 | 261 | 261 | 254 | 255 | -1.92% | 176,800 | - | -2.3% | - | - |
12/16 | 261 | 264 | 260 | 260 | -1.42% | 52,000 | - | 0% | - | - |
12/15 | 267 | 267 | 261 | 264 | -1.22% | 75,200 | - | +1.44% | - | - |
12/14 | 268 | 268 | 266 | 267 | -0.19% | 17,600 | - | +2.69% | - | - |
12/13 | 268 | 269 | 267 | 268 | -0.47% | 24,400 | - | +3.28% | - | - |
12/12 | 268 | 270 | 266 | 269 | +0.84% | 26,800 | - | +3.76% | - | - |
12/09 | 268 | 270 | 265 | 267 | -1.2% | 39,600 | - | +3.29% | - | - |
12/08 | 267 | 270 | 266 | 270 | +0.84% | 24,800 | - | +4.55% | - | - |
12/07 | 266 | 268 | 265 | 268 | +0.66% | 56,800 | - | +3.68% | - | - |
12/06 | 265 | 266 | 264 | 266 | +0.28% | 20,800 | - | +3% | - | - |
12/05 | 264 | 265 | 263 | 265 | +1.24% | 20,000 | - | +3.11% | - | - |
12/02 | 262 | 263 | 261 | 262 | +0.67% | 16,400 | - | +1.85% | - | - |
12/01 | 262 | 264 | 260 | 260 | -0.29% | 31,200 | - | +1.17% | - | - |
11/30 | 259 | 261 | 259 | 261 | +1.07% | 26,400 | - | +1.46% | - | - |
11/29 | 258 | 258 | 257 | 258 | +0.68% | 7,600 | - | +0.39% | - | - |
11/28 | 256 | 258 | 255 | 256 | +0.29% | 13,200 | - | -0.29% | - | - |
11/25 | 255 | 257 | 255 | 256 | -0.39% | 32,800 | - | -0.58% | - | - |
11/24 | 256 | 257 | 256 | 257 | -0.1% | 8,000 | - | -0.58% | - | - |
11/22 | 255 | 257 | 255 | 257 | +0.29% | 10,000 | - | -0.48% | - | - |
11/21 | 256 | 257 | 255 | 256 | +0.29% | 14,800 | - | -0.78% | - | - |
11/18 | 257 | 257 | 255 | 255 | +0.1% | 25,200 | - | -1.07% | - | - |
11/17 | 255 | 256 | 255 | 255 | 0% | 25,200 | - | -1.16% | - | - |
11/16 | 255 | 256 | 255 | 255 | 0% | 17,200 | - | -1.54% | - | - |
11/15 | 255 | 258 | 255 | 255 | 0% | 20,400 | - | -1.54% | - | - |
11/14 | 255 | 255 | 254 | 255 | +0.39% | 25,200 | - | -1.54% | - | - |
11/11 | 255 | 255 | 253 | 254 | +0.2% | 17,200 | - | -1.93% | - | - |
11/10 | 253 | 254 | 253 | 254 | -0.88% | 40,800 | - | -2.12% | - | - |
11/09 | 255 | 256 | 255 | 256 | +0.59% | 28,000 | - | -1.25% | - | - |
11/08 | 256 | 257 | 254 | 254 | -0.39% | 64,800 | - | -1.83% | - | - |
11/07 | 257 | 259 | 255 | 255 | -0.1% | 52,800 | - | -1.45% | - | - |
11/04 | 260 | 260 | 255 | 256 | -1.64% | 99,200 | - | -1.35% | - | - |