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 |
|---|
| 2013 | 1/1, 株式分割 1→100 |
| 2012 |
| 03/30 | 485 | 485 | 469 | 475 | -2.56% | 51,400 | - | +0.64% | - | - |
| 03/29 | 464 | 488 | 458 | 488 | +5.18% | 81,300 | - | +3.28% | - | - |
| 03/28 | 446 | 464 | 446 | 464 | +3.69% | 29,700 | - | -1.59% | - | - |
| 03/27 | 447 | 458 | 447 | 447 | -0.22% | 25,300 | - | -4.89% | - | - |
| 03/26 | 453 | 455 | 446 | 448 | -1.1% | 40,900 | - | -4.88% | - | - |
| 03/23 | 456 | 458 | 451 | 453 | -1.09% | 24,200 | - | -3.82% | - | - |
| 03/22 | 459 | 462 | 452 | 458 | -0.76% | 40,100 | - | -2.97% | - | - |
| 03/21 | 460 | 465 | 456 | 462 | -0.32% | 22,200 | - | -2.22% | - | - |
| 03/19 | 460 | 466 | 456 | 463 | -0.11% | 23,100 | - | -1.91% | - | - |
| 03/16 | 466 | 467 | 456 | 464 | -0.75% | 55,300 | - | -1.8% | - | - |
| 03/15 | 473 | 473 | 460 | 467 | -1.06% | 46,800 | - | -1.27% | - | - |
| 03/14 | 481 | 485 | 469 | 472 | -1.05% | 78,400 | - | -0.21% | - | - |
| 03/13 | 477 | 483 | 466 | 477 | +1.92% | 41,100 | - | +0.85% | - | - |
| 03/12 | 457 | 483 | 457 | 468 | +0.86% | 71,800 | - | -1.06% | - | - |
| 03/09 | 455 | 476 | 453 | 464 | +2.09% | 78,900 | - | -1.69% | - | - |
| 03/08 | 457 | 458 | 450 | 455 | -0.76% | 33,300 | - | -3.71% | - | - |
| 03/07 | 460 | 460 | 449 | 458 | -0.97% | 70,300 | - | -3.38% | - | - |
| 03/06 | 475 | 475 | 461 | 463 | -2.22% | 51,700 | - | -2.63% | - | - |
| 03/05 | 470 | 480 | 460 | 473 | +0.21% | 34,200 | - | -0.84% | - | - |
| 03/02 | 459 | 489 | 458 | 472 | +1.72% | 65,000 | - | -1.26% | - | - |
| 03/01 | 475 | 482 | 464 | 464 | -4.62% | 102,600 | - | -3.13% | - | - |
| 02/29 | 494 | 504 | 487 | 487 | -3.47% | 70,000 | - | +1.14% | - | - |
| 02/28 | 510 | 510 | 484 | 504 | -2.51% | 93,900 | - | +4.56% | - | - |
| 02/27 | 545 | 563 | 506 | 517 | -2.45% | 356,800 | - | +7.26% | - | - |
| 02/24 | 492 | 545 | 492 | 530 | +8.16% | 634,400 | - | +9.73% | - | - |
| 02/23 | 459 | 490 | 459 | 490 | +6.06% | 180,800 | - | +1.87% | - | - |
| 02/22 | 448 | 465 | 446 | 462 | +3.82% | 85,900 | - | -4.15% | - | - |
| 02/21 | 450 | 465 | 445 | 445 | -2.2% | 53,300 | - | -8.06% | - | - |
| 02/20 | 459 | 466 | 451 | 455 | -0.76% | 38,800 | - | -6.57% | - | - |
| 02/17 | 466 | 469 | 457 | 459 | -1.5% | 39,900 | - | -6.43% | - | - |
| 02/16 | 459 | 469 | 459 | 466 | +1.42% | 37,200 | - | -5.77% | - | - |
| 02/15 | 463 | 466 | 456 | 459 | -1.4% | 47,800 | - | -7.65% | - | - |
| 02/14 | 471 | 478 | 463 | 466 | -2.62% | 78,300 | - | -7.09% | - | - |
| 02/13 | 485 | 485 | 470 | 478 | -0.73% | 57,200 | - | -5.72% | - | - |
| 02/10 | 476 | 492 | 474 | 482 | +1.8% | 85,700 | - | -6.32% | - | - |
| 02/09 | 468 | 480 | 465 | 473 | +0.53% | 56,200 | - | -9.21% | - | - |
| 02/08 | 462 | 494 | 458 | 471 | +3.07% | 138,500 | - | -11.06% | - | - |
| 02/07 | 463 | 466 | 456 | 457 | -2.14% | 66,000 | - | -15.15% | - | - |
| 02/06 | 479 | 479 | 464 | 467 | +1.19% | 87,000 | - | -14.4% | - | - |
| 02/03 | 485 | 485 | 456 | 461 | -5.53% | 196,500 | - | -16.79% | - | - |
| 02/02 | 493 | 509 | 488 | 488 | -0.81% | 92,500 | - | -12.7% | - | - |
| 02/01 | 493 | 509 | 488 | 492 | -4.09% | 199,300 | - | -12.77% | - | - |
| 01/31 | 491 | 540 | 491 | 513 | +4.37% | 234,900 | - | -9.84% | - | - |
| 01/30 | 495 | 500 | 488 | 492 | -1.7% | 73,600 | - | -14.52% | - | - |
| 01/27 | 500 | 510 | 493 | 500 | -0.79% | 68,700 | - | -14.38% | - | - |
| 01/26 | 516 | 522 | 504 | 504 | -4% | 121,600 | - | -14.72% | - | - |
| 01/25 | 515 | 535 | 510 | 525 | +3.96% | 148,900 | - | -12.5% | - | - |
| 01/24 | 526 | 536 | 501 | 505 | -5.78% | 257,800 | - | -16.8% | - | - |
| 01/23 | 495 | 564 | 491 | 536 | +8.61% | 578,100 | - | -12.56% | - | - |
| 01/20 | 518 | 519 | 486 | 494 | -3.99% | 100,900 | - | -20.15% | - | - |
| 01/19 | 515 | 531 | 510 | 514 | 0% | 83,000 | - | -17.89% | - | - |
| 01/18 | 510 | 527 | 510 | 514 | -1.15% | 86,200 | - | -18.8% | - | - |
| 01/17 | 523 | 550 | 515 | 520 | +2.56% | 197,100 | - | -18.37% | - | - |
| 01/16 | 535 | 541 | 502 | 507 | -9.3% | 142,500 | - | -20.53% | - | - |
| 01/13 | 558 | 565 | 553 | 559 | +0.72% | 62,300 | - | -12.38% | - | - |
| 01/12 | 590 | 600 | 551 | 555 | -0.89% | 135,000 | - | -12.87% | - | - |
| 01/11 | 622 | 623 | 560 | 560 | -9.97% | 181,000 | - | -11.67% | - | - |
| 01/10 | 654 | 654 | 613 | 622 | -3.42% | 117,300 | - | -1.43% | - | - |
| 01/06 | 649 | 669 | 636 | 644 | -0.31% | 118,700 | - | +2.88% | - | - |
| 01/05 | 673 | 675 | 644 | 646 | -5.28% | 168,700 | - | +4.03% | - | - |
| 01/04 | 705 | 720 | 680 | 682 | -0.44% | 257,500 | - | +11.26% | - | - |
| 2011 |
| 12/30 | 651 | 724 | 630 | 685 | +5.38% | 767,500 | - | +14.17% | - | - |
| 12/29 | 680 | 691 | 650 | 650 | -4.83% | 338,900 | - | +11.11% | - | - |
| 12/28 | 588 | 698 | 581 | 683 | +14.21% | 828,200 | - | +19.61% | - | - |
| 12/27 | 597 | 620 | 563 | 598 | -0.83% | 247,100 | - | +7.75% | - | - |
| 12/26 | 620 | 640 | 600 | 603 | -2.74% | 129,000 | - | +10.85% | - | - |
| 12/22 | 655 | 669 | 610 | 620 | -5.78% | 292,200 | - | +16.54% | - | - |
| 12/21 | 713 | 718 | 658 | 658 | -7.19% | 302,600 | - | +26.54% | - | - |
| 12/20 | 702 | 718 | 667 | 709 | +2.9% | 389,500 | - | +39.84% | - | - |
| 12/19 | 710 | 736 | 645 | 689 | -4.04% | 407,800 | - | +40.04% | - | - |
| 12/16 | 728 | 767 | 686 | 718 | +2.57% | 1,086,400 | - | +50.21% | - | - |
| 12/15 | 652 | 709 | 618 | 700 | +7.69% | 722,800 | - | +51.19% | - | - |
| 12/14 | 687 | 719 | 621 | 650 | -4.69% | 531,500 | - | +44.77% | - | - |
| 12/13 | 682 | 739 | 659 | 682 | -1.45% | 579,400 | - | +56.06% | - | - |
| 12/12 | 720 | 754 | 679 | 692 | +2.52% | 1,066,300 | - | +63.21% | - | - |
| 12/09 | 598 | 688 | 593 | 675 | +10.66% | 1,342,400 | - | +64.23% | - | - |
| 12/08 | 570 | 642 | 551 | 610 | +12.55% | 1,758,100 | - | +52.88% | - | - |
| 12/07 | 525 | 560 | 511 | 542 | +2.26% | 318,900 | - | +38.97% | - | - |
| 12/06 | 583 | 620 | 515 | 530 | -0.56% | 1,076,500 | - | +38.02% | - | - |
| 12/05 | 456 | 533 | 455 | 533 | +15.12% | 401,400 | - | +41.01% | - | - |
| 12/02 | 480 | 492 | 455 | 463 | -5.99% | 262,300 | - | +24.46% | - | - |
| 12/01 | 511 | 520 | 471 | 493 | -0.3% | 339,600 | - | +33.83% | - | - |
| 11/30 | 550 | 610 | 475 | 494 | -3.52% | 1,295,800 | - | +35.71% | - | - |
| 11/29 | 512 | 512 | 505 | 512 | +15.84% | 229,400 | - | +42.62% | - | - |
| 11/28 | 421 | 442 | 413 | 442 | +18.82% | 439,400 | - | +24.86% | - | - |
| 11/25 | 295 | 372 | 290 | 372 | +23.18% | 273,700 | - | +5.98% | - | - |
| 11/24 | 294 | 302 | 286 | 302 | +1.17% | 49,200 | - | -14.2% | - | - |
| 11/22 | 288 | 299 | 286 | 299 | +0.17% | 39,700 | - | -15.92% | - | - |
| 11/21 | 312 | 313 | 296 | 298 | -6.29% | 29,000 | - | -17.22% | - | - |
| 11/18 | 309 | 320 | 295 | 318 | +2.09% | 42,200 | - | -12.64% | - | - |
| 11/17 | 304 | 320 | 304 | 312 | -0.95% | 39,900 | - | -15.58% | - | - |
| 11/16 | 330 | 330 | 308 | 315 | -3.38% | 61,800 | - | -15.91% | - | - |
| 11/15 | 335 | 339 | 325 | 326 | -3.13% | 49,900 | - | -14.12% | - | - |
| 11/14 | 336 | 355 | 334 | 336 | -2.18% | 46,200 | - | -12.04% | - | - |
| 11/11 | 325 | 344 | 324 | 344 | +5.53% | 52,300 | - | -10.31% | - | - |
| 11/10 | 330 | 340 | 322 | 326 | -7.13% | 77,700 | - | -15.45% | - | - |
| 11/09 | 351 | 360 | 347 | 351 | -0.57% | 33,000 | - | -9.43% | - | - |
| 11/08 | 373 | 373 | 352 | 353 | -4.21% | 53,000 | - | -9.15% | - | - |
| 11/07 | 369 | 374 | 363 | 368 | -0.27% | 29,900 | - | -5.88% | - | - |
| 11/04 | 370 | 380 | 363 | 369 | -0.27% | 65,700 | - | -6.35% | - | - |
