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 |
|---|
| 2022 | 10/1, 株式分割 1→2 |
| 2021 | 4/1, 株式分割 1→1.3 |
| 2018 | 10/1, 株式分割 1→1.2 |
| 2015 | 10/1, 株式分割 1→1.2 |
| 2012 |
| 03/30 | 175 | 176 | 174 | 175 | +0.31% | 593,424 | - | +0.54% | - | - |
| 03/29 | 174 | 175 | 173 | 174 | +0.15% | 820,310 | - | +0.24% | - | - |
| 03/28 | 171 | 176 | 171 | 174 | -1.81% | 1,077,898 | - | +0.66% | - | - |
| 03/27 | 176 | 177 | 175 | 177 | +1.22% | 740,938 | - | +2.51% | - | - |
| 03/26 | 177 | 177 | 175 | 175 | -0.46% | 661,939 | - | +1.28% | - | - |
| 03/23 | 175 | 176 | 174 | 176 | +0.15% | 640,973 | - | +2.33% | - | - |
| 03/22 | 176 | 177 | 175 | 176 | +0.3% | 656,698 | - | +2.18% | - | - |
| 03/21 | 176 | 177 | 175 | 175 | +0.15% | 599,040 | - | +1.87% | - | - |
| 03/19 | 176 | 177 | 175 | 175 | +0.31% | 717,350 | - | +1.71% | - | - |
| 03/16 | 174 | 175 | 174 | 174 | +0.15% | 490,090 | - | +1.4% | - | - |
| 03/15 | 176 | 177 | 174 | 174 | -1.21% | 697,882 | - | +1.84% | - | - |
| 03/14 | 177 | 178 | 176 | 176 | +0.3% | 619,632 | - | +3.09% | - | - |
| 03/13 | 175 | 177 | 175 | 176 | +0.77% | 704,246 | - | +2.78% | - | - |
| 03/12 | 175 | 175 | 174 | 174 | +0.46% | 390,874 | - | +2.6% | - | - |
| 03/09 | 172 | 174 | 172 | 174 | +1.09% | 626,746 | - | +2.12% | - | - |
| 03/08 | 172 | 172 | 171 | 172 | +0.31% | 381,888 | - | +1.02% | - | - |
| 03/07 | 170 | 171 | 170 | 171 | -0.62% | 322,358 | - | +1.31% | - | - |
| 03/06 | 172 | 173 | 171 | 172 | 0% | 314,870 | - | +1.94% | - | - |
| 03/05 | 173 | 174 | 172 | 172 | -0.15% | 333,216 | - | +1.94% | - | - |
| 03/02 | 174 | 174 | 171 | 173 | +0.47% | 438,422 | - | +2.1% | - | - |
| 03/01 | 172 | 174 | 170 | 172 | -0.31% | 401,357 | - | +2.23% | - | - |
| 02/29 | 174 | 175 | 171 | 172 | -0.46% | 572,832 | - | +2.55% | - | - |
| 02/28 | 171 | 174 | 171 | 173 | +0.47% | 594,547 | - | +3.02% | - | - |
| 02/27 | 173 | 173 | 171 | 172 | +1.1% | 697,133 | - | +3.16% | - | - |
| 02/24 | 169 | 171 | 168 | 170 | +1.43% | 601,286 | - | +2.04% | - | - |
| 02/23 | 169 | 169 | 167 | 168 | +0.32% | 493,834 | - | +0.6% | - | - |
| 02/22 | 167 | 168 | 166 | 167 | +0.97% | 747,677 | - | +0.88% | - | - |
| 02/21 | 166 | 167 | 165 | 166 | -0.32% | 886,954 | - | -0.08% | - | - |
| 02/20 | 173 | 173 | 166 | 166 | -3.11% | 833,414 | - | +0.24% | - | - |
| 02/17 | 175 | 175 | 171 | 172 | -0.62% | 290,534 | - | +3.46% | - | - |
| 02/16 | 176 | 177 | 171 | 173 | -0.77% | 696,384 | - | +4.73% | - | - |
| 02/15 | 172 | 174 | 171 | 174 | +1.72% | 657,072 | - | +5.54% | - | - |
| 02/14 | 169 | 172 | 169 | 171 | +1.26% | 420,826 | - | +4.39% | - | - |
| 02/13 | 167 | 171 | 167 | 169 | +1.77% | 517,795 | - | +3.09% | - | - |
| 02/10 | 167 | 167 | 166 | 166 | -0.32% | 260,957 | - | +1.3% | - | - |
| 02/09 | 165 | 167 | 164 | 167 | +1.63% | 387,130 | - | +1.63% | - | - |
| 02/08 | 163 | 165 | 162 | 164 | +1.32% | 400,234 | - | 0% | - | - |
| 02/07 | 166 | 168 | 160 | 162 | -3.81% | 833,414 | - | -1.31% | - | - |
| 02/06 | 166 | 168 | 166 | 168 | +1.61% | 441,043 | - | +1.98% | - | - |
| 02/03 | 166 | 166 | 164 | 166 | +0.16% | 281,549 | - | +0.97% | - | - |
| 02/02 | 167 | 168 | 165 | 165 | 0% | 287,539 | - | +0.81% | - | - |
| 02/01 | 165 | 167 | 165 | 165 | 0% | 272,563 | - | +0.2% | - | - |
| 01/31 | 165 | 166 | 165 | 165 | 0% | 288,662 | - | +0.2% | - | - |
| 01/30 | 166 | 166 | 164 | 165 | 0% | 248,976 | - | +0.2% | - | - |
| 01/27 | 164 | 166 | 164 | 165 | +0.32% | 357,178 | - | +0.2% | - | - |
| 01/26 | 166 | 166 | 165 | 165 | -1.12% | 321,235 | - | -0.12% | - | - |
| 01/25 | 166 | 167 | 165 | 167 | +1.3% | 462,384 | - | +1.01% | - | - |
| 01/24 | 166 | 166 | 164 | 165 | +0.49% | 462,758 | - | -0.28% | - | - |
| 01/23 | 163 | 164 | 162 | 164 | +0.99% | 226,138 | - | -0.77% | - | - |
| 01/20 | 163 | 163 | 161 | 162 | +1.68% | 454,522 | - | -1.74% | - | - |
| 01/19 | 160 | 161 | 159 | 159 | +0.34% | 499,824 | - | -3.94% | - | - |
| 01/18 | 161 | 162 | 155 | 159 | -1% | 502,070 | - | -4.26% | - | - |
| 01/17 | 161 | 162 | 160 | 161 | -0.33% | 117,936 | - | -3.3% | - | - |
| 01/16 | 161 | 162 | 160 | 161 | -0.5% | 211,536 | - | -2.98% | - | - |
| 01/13 | 162 | 164 | 161 | 162 | 0% | 423,821 | - | -2.49% | - | - |
| 01/12 | 164 | 165 | 162 | 162 | -1.46% | 387,878 | - | -3.08% | - | - |
| 01/11 | 163 | 167 | 163 | 164 | 0% | 303,264 | - | -1.64% | - | - |
| 01/10 | 169 | 171 | 164 | 164 | -2.23% | 595,296 | - | -1.64% | - | - |
| 01/06 | 168 | 169 | 167 | 168 | +0.96% | 397,987 | - | +0.6% | - | - |
| 01/05 | 170 | 170 | 166 | 166 | -2.2% | 332,842 | - | -0.36% | - | - |
| 01/04 | 171 | 173 | 168 | 170 | +0.47% | 466,502 | - | +2.49% | - | - |
| 2011 |
| 12/30 | 168 | 170 | 166 | 169 | +2.26% | 161,741 | - | +2.01% | - | - |
| 12/29 | 165 | 167 | 164 | 166 | +0.32% | 212,285 | - | -0.24% | - | - |
| 12/28 | 167 | 167 | 165 | 165 | -0.96% | 177,091 | - | -0.56% | - | - |
| 12/27 | 167 | 168 | 165 | 167 | -0.32% | 196,186 | - | -0.2% | - | - |
| 12/26 | 170 | 170 | 166 | 167 | -0.16% | 292,406 | - | +0.12% | - | - |
| 12/22 | 168 | 169 | 166 | 167 | -1.1% | 305,136 | - | +0.28% | - | - |
| 12/21 | 172 | 173 | 167 | 169 | +0.63% | 409,594 | - | +0.8% | - | - |
| 12/20 | 167 | 169 | 166 | 168 | +0.8% | 150,883 | - | +0.16% | - | - |
| 12/19 | 169 | 169 | 166 | 167 | +0.32% | 327,974 | - | -1.22% | - | - |
| 12/16 | 167 | 169 | 166 | 166 | +0.32% | 266,573 | - | -2.12% | - | - |
| 12/15 | 166 | 168 | 166 | 166 | -0.96% | 260,208 | - | -3% | - | - |
| 12/14 | 169 | 169 | 167 | 167 | -0.32% | 290,160 | - | -2.63% | - | - |
| 12/13 | 165 | 169 | 165 | 168 | +0.32% | 305,885 | - | -2.89% | - | - |
| 12/12 | 168 | 168 | 167 | 167 | +2.12% | 375,523 | - | -3.75% | - | - |
| 12/09 | 162 | 166 | 162 | 164 | -0.32% | 578,074 | - | -6.29% | - | - |
| 12/08 | 166 | 166 | 163 | 165 | -0.32% | 319,363 | - | -6.52% | - | - |
| 12/07 | 164 | 166 | 162 | 165 | 0% | 378,144 | - | -6.74% | - | - |
| 12/06 | 168 | 168 | 165 | 165 | -2.37% | 281,174 | - | -7.27% | - | - |
| 12/05 | 168 | 170 | 165 | 169 | +0.8% | 439,546 | - | -5.55% | - | - |
| 12/02 | 165 | 168 | 164 | 168 | +1.95% | 268,070 | - | -6.81% | - | - |
| 12/01 | 166 | 168 | 163 | 165 | -0.96% | 650,333 | - | -9.1% | - | - |
| 11/30 | 165 | 167 | 164 | 166 | -0.48% | 396,490 | - | -8.72% | - | - |
| 11/29 | 161 | 168 | 161 | 167 | +5.75% | 722,592 | - | -8.78% | - | - |
| 11/28 | 162 | 162 | 154 | 158 | -2.31% | 1,541,030 | - | -14.21% | - | - |
| 11/25 | 165 | 165 | 158 | 162 | -2.89% | 1,997,424 | - | -12.65% | - | - |
| 11/24 | 172 | 172 | 165 | 166 | -4.59% | 651,830 | - | -11.02% | - | - |
| 11/22 | 174 | 176 | 171 | 174 | -0.61% | 677,290 | - | -6.73% | - | - |
| 11/21 | 176 | 179 | 174 | 175 | +0.46% | 461,635 | - | -6.66% | - | - |
| 11/18 | 173 | 177 | 173 | 175 | -0.46% | 791,107 | - | -7.09% | - | - |
| 11/17 | 176 | 178 | 175 | 175 | -0.76% | 457,891 | - | -7.15% | - | - |
| 11/16 | 183 | 183 | 176 | 177 | -3.36% | 624,125 | - | -6.94% | - | - |
| 11/15 | 188 | 189 | 182 | 183 | -2.28% | 583,315 | - | -4.21% | - | - |
| 11/14 | 185 | 188 | 182 | 187 | +1.15% | 544,003 | - | -2.48% | - | - |
| 11/11 | 189 | 190 | 184 | 185 | -2.12% | 575,827 | - | -3.6% | - | - |
| 11/10 | 188 | 190 | 188 | 189 | -2.07% | 375,898 | - | -2.02% | - | - |
| 11/09 | 196 | 199 | 191 | 193 | +0.98% | 897,437 | - | +0.06% | - | - |
| 11/08 | 192 | 193 | 188 | 191 | -2.59% | 683,280 | - | -1.42% | - | - |
| 11/07 | 192 | 198 | 192 | 196 | +1.66% | 895,565 | - | +1.19% | - | - |
| 11/04 | 187 | 194 | 187 | 193 | +2.84% | 409,594 | - | -0.46% | - | - |
