株価チャート
2011/10/21～2012/04/19
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 |
|---|
| 2015 | 1/1, 株式分割 1→2 |
| 2013 | 4/1, 株式分割 1→2 |
| 2012 | 10/1, 株式分割 1→2 |
| 2012 |
| 04/19 | 405 | 413 | 383 | 393 | -1.88% | 2,601,600 | - | +26.61% | - | - |
| 04/18 | 356 | 401 | 353 | 400 | +13.72% | 3,319,200 | - | +30.72% | - | - |
| 04/17 | 335 | 355 | 334 | 352 | +3.38% | 1,448,000 | - | +16.86% | - | - |
| 04/16 | 374 | 389 | 340 | 340 | -8.04% | 3,414,400 | - | +13.8% | - | - |
| 04/13 | 341 | 370 | 328 | 370 | +6.47% | 2,859,200 | - | +24.58% | - | - |
| 04/12 | 356 | 373 | 339 | 348 | 0% | 3,870,400 | - | +18.6% | - | - |
| 04/11 | 323 | 348 | 318 | 348 | +4.91% | 3,616,800 | - | +19.83% | - | - |
| 04/10 | 293 | 337 | 290 | 331 | +13.01% | 2,997,600 | - | +15.02% | - | - |
| 04/09 | 310 | 311 | 292 | 293 | -3.89% | 1,142,400 | - | +2.49% | - | - |
| 04/06 | 270 | 306 | 265 | 305 | +12.7% | 1,017,600 | - | +6.64% | - | - |
| 04/05 | 277 | 277 | 264 | 271 | -2.48% | 184,000 | - | -5.38% | - | - |
| 04/04 | 281 | 281 | 276 | 278 | -0.31% | 98,400 | - | -3.31% | - | - |
| 04/03 | 283 | 284 | 277 | 278 | -1.46% | 164,800 | - | -3.34% | - | - |
| 04/02 | 286 | 291 | 281 | 283 | -2.16% | 223,200 | - | -2.25% | - | - |
| 04/01 | 株式分割 1→2 |
| 03/30 | 295 | 295 | 285 | 289 | -0.86% | 183,200 | - | -0.43% | - | - |
| 03/29 | 304 | 308 | 291 | 291 | -2.92% | 256,000 | - | +0.09% | - | - |
| 03/28 | 287 | 311 | 281 | 300 | +7.02% | 684,800 | - | +3.09% | - | - |
| 03/27 | 287 | 287 | 279 | 280 | -1.1% | 187,200 | - | -3.67% | - | - |
| 03/26 | 282 | 289 | 276 | 283 | -0.44% | 248,000 | - | -2.93% | - | - |
| 03/23 | 289 | 291 | 284 | 285 | -2.57% | 184,000 | - | -2.5% | - | - |
| 03/22 | 288 | 297 | 284 | 292 | +1.63% | 339,200 | - | +0.41% | - | - |
| 03/21 | 288 | 290 | 285 | 288 | 0% | 150,400 | - | -1.2% | - | - |
| 03/19 | 288 | 289 | 285 | 288 | +1.32% | 150,400 | - | -1.2% | - | - |
| 03/16 | 293 | 293 | 283 | 284 | -0.87% | 200,000 | - | -2.49% | - | - |
| 03/15 | 290 | 303 | 286 | 286 | -1.29% | 390,400 | - | -1.29% | - | - |
| 03/14 | 289 | 292 | 285 | 290 | +3% | 388,800 | - | 0% | - | - |
| 03/13 | 296 | 296 | 282 | 282 | -4.76% | 348,800 | - | -2.91% | - | - |
| 03/12 | 300 | 308 | 290 | 296 | +0.53% | 598,400 | - | +1.94% | - | - |
| 03/09 | 265 | 308 | 265 | 294 | +9.8% | 1,664,000 | - | +1.4% | - | - |
| 03/08 | 276 | 276 | 268 | 268 | -2.83% | 443,200 | - | -8.28% | - | - |
| 03/07 | 278 | 281 | 272 | 276 | -2.43% | 332,800 | - | -6.25% | - | - |
| 03/06 | 286 | 286 | 276 | 283 | -1.2% | 238,400 | - | -4.24% | - | - |
| 03/05 | 293 | 294 | 285 | 286 | -3.58% | 361,600 | - | -2.41% | - | - |
| 03/02 | 301 | 302 | 296 | 297 | -1.35% | 283,200 | - | +1.22% | - | - |
| 03/01 | 302 | 307 | 299 | 301 | -0.93% | 360,000 | - | +2.95% | - | - |
| 02/29 | 306 | 309 | 303 | 303 | +0.52% | 225,600 | - | +5% | - | - |
| 02/28 | 297 | 306 | 295 | 302 | +1.58% | 307,200 | - | +5.92% | - | - |
| 02/27 | 319 | 319 | 297 | 297 | -4.9% | 657,600 | - | +5.76% | - | - |
| 02/24 | 318 | 325 | 307 | 313 | -0.79% | 1,238,400 | - | +12.82% | - | - |
| 02/23 | 297 | 318 | 294 | 315 | +6.11% | 1,809,600 | - | +15.38% | - | - |
| 02/22 | 289 | 298 | 284 | 297 | +1.28% | 310,400 | - | +10.36% | - | - |
| 02/21 | 294 | 301 | 289 | 293 | -1.68% | 353,600 | - | +10.61% | - | - |
| 02/20 | 283 | 301 | 283 | 298 | +5.41% | 836,800 | - | +13.79% | - | - |
| 02/17 | 276 | 286 | 271 | 283 | +2.38% | 473,600 | - | +8.77% | - | - |
| 02/16 | 276 | 289 | 275 | 276 | +0.45% | 430,400 | - | +7.49% | - | - |
| 02/15 | 281 | 281 | 269 | 275 | -4.45% | 744,000 | - | +7.84% | - | - |
| 02/14 | 316 | 318 | 287 | 288 | -1.07% | 1,940,800 | - | +14.21% | - | - |
| 02/13 | 261 | 304 | 261 | 291 | +9.53% | 1,804,800 | - | +16.38% | - | - |
| 02/10 | 276 | 281 | 265 | 266 | -6.8% | 881,600 | - | +7.11% | - | - |
| 02/09 | 283 | 296 | 282 | 285 | +1.22% | 675,200 | - | +15.85% | - | - |
| 02/08 | 285 | 306 | 279 | 282 | -2.07% | 1,345,600 | - | +14.92% | - | - |
| 02/07 | 289 | 305 | 279 | 288 | -6.12% | 1,456,000 | - | +17.35% | - | - |
| 02/06 | 331 | 338 | 306 | 306 | -5.77% | 1,198,400 | - | +25.51% | - | - |
| 02/03 | 341 | 347 | 309 | 325 | -2.8% | 3,710,400 | - | +34.3% | - | - |
| 02/02 | 313 | 334 | 294 | 334 | +15.05% | 4,140,800 | - | +39.91% | - | - |
| 02/01 | 262 | 291 | 254 | 291 | +17.72% | 2,579,200 | - | +23.15% | - | - |
| 01/31 | 261 | 284 | 246 | 247 | -10.33% | 1,982,400 | - | +4.61% | - | - |
| 01/30 | 264 | 305 | 257 | 275 | +5.26% | 5,481,600 | - | +14.71% | - | - |
| 01/27 | 222 | 266 | 214 | 262 | +17.72% | 3,710,400 | - | +8.08% | - | - |
| 01/26 | 209 | 236 | 209 | 222 | +4.56% | 1,262,400 | - | -8.56% | - | - |
| 01/25 | 214 | 214 | 207 | 213 | -1.02% | 300,800 | - | -12.91% | - | - |
| 01/24 | 202 | 222 | 198 | 215 | +7.68% | 900,800 | - | -11.65% | - | - |
| 01/23 | 208 | 210 | 197 | 199 | -4.35% | 480,000 | - | -17.95% | - | - |
| 01/20 | 199 | 212 | 195 | 208 | +5.21% | 617,600 | - | -13.87% | - | - |
| 01/19 | 214 | 216 | 194 | 198 | -7.85% | 1,155,200 | - | -17.45% | - | - |
| 01/18 | 223 | 228 | 214 | 215 | -1.85% | 457,600 | - | -9.66% | - | - |
| 01/17 | 238 | 242 | 217 | 219 | -7.76% | 1,259,200 | - | -6.78% | - | - |
| 01/16 | 212 | 242 | 210 | 238 | +9.83% | 1,494,400 | - | +2.37% | - | - |
| 01/13 | 208 | 216 | 203 | 216 | +0.14% | 972,800 | - | -5.15% | - | - |
| 01/12 | 221 | 221 | 210 | 216 | +1.32% | 681,600 | - | -4.03% | - | - |
| 01/11 | 228 | 230 | 210 | 213 | -8.21% | 1,355,200 | - | -4% | - | - |
| 01/10 | 231 | 243 | 223 | 232 | +1.78% | 1,064,000 | - | +6.02% | - | - |
| 01/06 | 242 | 242 | 222 | 228 | -2.01% | 1,043,200 | - | +6.1% | - | - |
| 01/05 | 255 | 258 | 230 | 233 | -10.35% | 2,176,000 | - | +10.34% | - | - |
| 01/04 | 268 | 280 | 256 | 260 | -4.59% | 1,273,600 | - | +25.45% | - | - |
| 2011 |
| 12/30 | 257 | 280 | 257 | 272 | +6.61% | 2,276,800 | - | +35.42% | - | - |
| 12/29 | 261 | 266 | 253 | 255 | -4.78% | 1,534,400 | - | +30.93% | - | - |
| 12/28 | 255 | 270 | 238 | 268 | +8.61% | 3,761,600 | - | +41.12% | - | - |
| 12/27 | 252 | 280 | 232 | 247 | -3.78% | 7,108,800 | - | +33.45% | - | - |
| 12/26 | 305 | 305 | 257 | 257 | -14.57% | 3,715,200 | - | +42.53% | - | - |
| 12/22 | 339 | 354 | 271 | 300 | -8.82% | 5,180,800 | - | +71.61% | - | - |
| 12/21 | 338 | 381 | 319 | 329 | -0.57% | 5,536,000 | - | +96.06% | - | - |
| 12/20 | 314 | 331 | 303 | 331 | +15.22% | 5,488,000 | - | +107.03% | - | - |
| 12/19 | 261 | 288 | 252 | 288 | +17.95% | 5,092,800 | - | +89.14% | - | - |
| 12/16 | 208 | 244 | 203 | 244 | +21.88% | 3,100,800 | - | +68.1% | - | - |
| 12/15 | 214 | 231 | 191 | 200 | -0.62% | 3,705,600 | - | +42.86% | - | - |
| 12/14 | 176 | 201 | 176 | 201 | +18.38% | 2,934,400 | - | +46.9% | - | - |
| 12/13 | 169 | 187 | 166 | 170 | +3.42% | 3,540,800 | - | +27.82% | - | - |
| 12/12 | 153 | 164 | 153 | 164 | +11.21% | 1,299,200 | - | +25.48% | - | - |
| 12/09 | 146 | 153 | 145 | 148 | +0.25% | 697,600 | - | +14.58% | - | - |
| 12/08 | 146 | 148 | 143 | 147 | +3.15% | 812,800 | - | +16.09% | - | - |
| 12/07 | 138 | 143 | 137 | 143 | +5.15% | 523,200 | - | +14.35% | - | - |
| 12/06 | 137 | 137 | 134 | 136 | -0.28% | 488,000 | - | +9.63% | - | - |
| 12/05 | 141 | 141 | 135 | 136 | -3.79% | 857,600 | - | +10.82% | - | - |
| 12/02 | 141 | 144 | 141 | 142 | +1.75% | 529,600 | - | +17.1% | - | - |
| 12/01 | 140 | 143 | 135 | 139 | +3.63% | 529,600 | - | +16.04% | - | - |
| 11/30 | 132 | 141 | 131 | 134 | +3.86% | 1,040,000 | - | +13.88% | - | - |
| 11/29 | 129 | 130 | 126 | 129 | +2.42% | 240,000 | - | +10.58% | - | - |
| 11/28 | 126 | 130 | 126 | 126 | +1.05% | 246,400 | - | +8.89% | - | - |
| 11/25 | 127 | 127 | 125 | 125 | 0% | 272,000 | - | - | - | - |
| 11/24 | 125 | 127 | 124 | 125 | -0.99% | 305,600 | - | - | - | - |
| 11/22 | 123 | 127 | 123 | 126 | +0.5% | 249,600 | - | - | - | - |
| 11/21 | 128 | 131 | 125 | 126 | 0% | 408,000 | - | - | - | - |
| 11/18 | 126 | 131 | 123 | 126 | -1.52% | 926,400 | - | - | - | - |
| 11/17 | 130 | 136 | 126 | 128 | -0.44% | 1,052,800 | - | - | - | - |
| 11/16 | 133 | 140 | 128 | 128 | -3.98% | 1,094,400 | - | - | - | - |
| 11/15 | 136 | 145 | 128 | 133 | -3.04% | 2,193,600 | - | - | - | - |
| 11/14 | 124 | 142 | 122 | 138 | +15.59% | 3,179,200 | - | - | - | - |
| 11/11 | 117 | 121 | 115 | 119 | +3.25% | 1,200,000 | - | - | - | - |
| 11/10 | 113 | 115 | 111 | 115 | -0.27% | 561,600 | - | - | - | - |
| 11/09 | 114 | 116 | 112 | 116 | +3.06% | 496,000 | - | - | - | - |
| 11/08 | 115 | 118 | 112 | 112 | -0.17% | 1,577,600 | - | - | - | - |
| 11/07 | 109 | 112 | 109 | 112 | +3.99% | 1,051,200 | - | - | - | - |
| 11/04 | 108 | 108 | 106 | 108 | +2.55% | 360,000 | - | - | - | - |
| 11/02 | 105 | 108 | 104 | 105 | -0.82% | 339,200 | - | - | - | - |
| 11/01 | 108 | 108 | 106 | 106 | -3.02% | 955,200 | - | - | - | - |
| 10/31 | 104 | 112 | 103 | 110 | +6.24% | 2,030,400 | - | - | - | - |
| 10/28 | 105 | 105 | 102 | 103 | 0% | 681,600 | - | - | - | - |
| 10/27 | 103 | 104 | 101 | 103 | +1.98% | 889,600 | - | - | - | - |
| 10/26 | 101 | 104 | 101 | 101 | -2.53% | 1,094,400 | - | - | - | - |
| 10/25 | 105 | 106 | 101 | 104 | +0.73% | 1,174,400 | - | - | - | - |
| 10/24 | 107 | 107 | 98 | 103 | -3.68% | 3,980,800 | - | - | - | - |
| 10/21 | 100 | 117 | 100 | 107 | 0% | 20,492,800 | - | - | - | - |
