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 | 10/1, 株式分割 1→100 |
2012 |
03/30 | 643 | 664 | 643 | 664 | +3.27% | 600 | - | +0.3% | - | - |
03/29 | 645 | 646 | 643 | 643 | 0% | 1,100 | - | -2.87% | - | - |
03/28 | 650 | 651 | 643 | 643 | -1.08% | 800 | - | -3.16% | - | - |
03/27 | 652 | 655 | 650 | 650 | -3.27% | 1,000 | - | -1.96% | - | - |
03/26 | 665 | 673 | 665 | 672 | +0.15% | 900 | - | +1.36% | - | - |
03/23 | 674 | 674 | 656 | 671 | -0.59% | 1,000 | - | +1.51% | - | - |
03/22 | 656 | 675 | 649 | 675 | +4.17% | 3,200 | - | +2.27% | - | - |
03/21 | 653 | 654 | 645 | 648 | -0.46% | 1,300 | - | -1.67% | - | - |
03/19 | 669 | 669 | 651 | 651 | -2.4% | 700 | - | -1.21% | - | - |
03/16 | 667 | 667 | 667 | 667 | +0.45% | 200 | - | +1.21% | - | - |
03/15 | 654 | 665 | 650 | 664 | 0% | 1,800 | - | +0.91% | - | - |
03/14 | 657 | 664 | 640 | 664 | -0.15% | 3,000 | - | +0.91% | - | - |
03/13 | 665 | 673 | 665 | 665 | 0% | 1,400 | - | +0.91% | - | - |
03/12 | 656 | 665 | 655 | 665 | -0.15% | 300 | - | +0.45% | - | - |
03/09 | 680 | 680 | 665 | 666 | -2.06% | 1,500 | - | +0.3% | - | - |
03/08 | 680 | 680 | 680 | 680 | +1.64% | 300 | - | +1.95% | - | - |
03/07 | 670 | 675 | 666 | 669 | +1.21% | 1,400 | - | +0.15% | - | - |
03/06 | 661 | 661 | 661 | 661 | -1.34% | 100 | - | -1.2% | - | - |
03/05 | 670 | 670 | 670 | 670 | +2.29% | 300 | - | +0.15% | - | - |
03/02 | 640 | 655 | 638 | 655 | +2.34% | 1,300 | - | -1.8% | - | - |
03/01 | 654 | 654 | 640 | 640 | -2.29% | 1,600 | - | -4.05% | - | - |
02/29 | 669 | 670 | 655 | 655 | -1.5% | 1,400 | - | -1.8% | - | - |
02/28 | 660 | 670 | 650 | 665 | -2.21% | 4,000 | - | -0.3% | - | - |
02/27 | 661 | 700 | 661 | 680 | +3.19% | 3,700 | - | +2.1% | - | - |
02/24 | 679 | 679 | 659 | 659 | -3.65% | 300 | - | -0.75% | - | - |
02/23 | 689 | 689 | 684 | 684 | +0.74% | 900 | - | +3.01% | - | - |
02/22 | 631 | 683 | 631 | 679 | +7.78% | 7,900 | - | +2.57% | - | - |
02/21 | 628 | 635 | 628 | 630 | 0% | 1,200 | - | -4.55% | - | - |
02/20 | 640 | 640 | 626 | 630 | -2.02% | 4,200 | - | -4.55% | - | - |
02/17 | 641 | 661 | 641 | 643 | +0.31% | 1,900 | - | -2.58% | - | - |
02/16 | 645 | 645 | 641 | 641 | +0.16% | 600 | - | -2.88% | - | - |
02/15 | 642 | 651 | 640 | 640 | -1.39% | 2,300 | - | -2.88% | - | - |
02/14 | 636 | 649 | 636 | 649 | 0% | 3,300 | - | -1.52% | - | - |
02/13 | 650 | 650 | 636 | 649 | 0% | 1,200 | - | -1.37% | - | - |
02/10 | 651 | 669 | 635 | 649 | -3.13% | 6,200 | - | -1.37% | - | - |
02/09 | 671 | 671 | 648 | 670 | -2.62% | 7,100 | - | +1.98% | - | - |
02/08 | 731 | 750 | 651 | 688 | -5.75% | 8,800 | - | +4.72% | - | - |
02/07 | 731 | 750 | 725 | 730 | 0% | 4,600 | - | +11.45% | - | - |
02/06 | 735 | 750 | 728 | 730 | +0.69% | 3,800 | - | +12.31% | - | - |
02/03 | 710 | 745 | 710 | 725 | +2.26% | 6,000 | - | +12.23% | - | - |
02/02 | 700 | 709 | 695 | 709 | +0.71% | 3,400 | - | +10.61% | - | - |
02/01 | 635 | 745 | 635 | 704 | +9.15% | 28,300 | - | +10.52% | - | - |
01/31 | 630 | 645 | 622 | 645 | +2.38% | 3,300 | - | +1.9% | - | - |
01/30 | 632 | 645 | 630 | 630 | -2.17% | 2,400 | - | -0.16% | - | - |
01/27 | 650 | 650 | 629 | 644 | -0.92% | 3,800 | - | +2.06% | - | - |
01/26 | 638 | 660 | 638 | 650 | +0.31% | 1,300 | - | +3.17% | - | - |
01/25 | 640 | 654 | 640 | 648 | +1.41% | 1,000 | - | +3.02% | - | - |
01/24 | 650 | 650 | 630 | 639 | -1.08% | 2,700 | - | +1.43% | - | - |
01/23 | 649 | 649 | 645 | 646 | +0.16% | 1,100 | - | +2.22% | - | - |
01/20 | 619 | 645 | 619 | 645 | +3.2% | 2,700 | - | +1.74% | - | - |
01/19 | 635 | 635 | 619 | 625 | -0.64% | 2,600 | - | -1.57% | - | - |
01/18 | 641 | 650 | 629 | 629 | -1.87% | 2,000 | - | -0.63% | - | - |
01/17 | 640 | 680 | 639 | 641 | +1.75% | 3,400 | - | +1.58% | - | - |
01/16 | 626 | 630 | 622 | 630 | -0.94% | 1,000 | - | +0.16% | - | - |
01/13 | 629 | 636 | 618 | 636 | +1.11% | 1,400 | - | +1.44% | - | - |
01/12 | 630 | 636 | 626 | 629 | -0.94% | 1,500 | - | +0.64% | - | - |
01/11 | 621 | 645 | 621 | 635 | +2.75% | 2,800 | - | +1.93% | - | - |
01/10 | 630 | 631 | 618 | 618 | -4.19% | 2,300 | - | -0.32% | - | - |
01/06 | 647 | 650 | 645 | 645 | 0% | 900 | - | +4.2% | - | - |
01/05 | 652 | 652 | 645 | 645 | -0.77% | 500 | - | +4.71% | - | - |
01/04 | 674 | 690 | 650 | 650 | -0.76% | 5,900 | - | +6.21% | - | - |
2011 |
12/30 | 610 | 655 | 610 | 655 | +7.91% | 2,000 | - | +7.73% | - | - |
12/29 | 606 | 610 | 606 | 607 | -1.94% | 400 | - | +0.66% | - | - |
12/28 | 611 | 619 | 601 | 619 | +3% | 1,400 | - | +3% | - | - |
12/27 | 605 | 605 | 600 | 601 | -1.15% | 1,400 | - | +0.33% | - | - |
12/26 | 608 | 620 | 604 | 608 | +0.66% | 6,700 | - | +1.67% | - | - |
12/22 | 608 | 608 | 604 | 604 | -0.66% | 1,100 | - | +1.17% | - | - |
12/21 | 645 | 645 | 608 | 608 | -2.72% | 2,200 | - | +1.84% | - | - |
12/20 | 605 | 625 | 605 | 625 | +1.79% | 1,100 | - | +4.69% | - | - |
12/19 | 622 | 640 | 614 | 614 | -0.65% | 2,100 | - | +2.85% | - | - |
12/16 | 664 | 679 | 618 | 618 | -7.76% | 3,900 | - | +3.34% | - | - |
12/15 | 687 | 697 | 650 | 670 | -3.46% | 6,700 | - | +11.85% | - | - |
12/14 | 695 | 695 | 660 | 694 | -0.14% | 8,800 | - | +16.25% | - | - |
12/13 | 677 | 750 | 670 | 695 | +2.21% | 30,500 | - | +17.8% | - | - |
12/12 | 610 | 680 | 610 | 680 | +17.24% | 11,100 | - | +16.64% | - | - |
12/09 | 574 | 584 | 574 | 580 | +1.05% | 1,100 | - | +0.87% | - | - |
12/08 | 588 | 588 | 570 | 574 | -2.38% | 2,200 | - | +0.35% | - | - |
12/07 | 571 | 588 | 571 | 588 | +2.98% | 1,900 | - | +3.34% | - | - |
12/06 | 596 | 600 | 570 | 571 | -3.22% | 3,200 | - | +1.06% | - | - |
12/05 | 597 | 597 | 565 | 590 | +1.72% | 2,000 | - | +4.8% | - | - |
12/02 | 570 | 580 | 570 | 580 | +1.75% | 400 | - | +3.57% | - | - |
12/01 | 583 | 585 | 570 | 570 | -0.35% | 2,400 | - | +2.33% | - | - |
11/30 | 573 | 576 | 562 | 572 | -2.72% | 1,300 | - | +3.06% | - | - |
11/29 | 556 | 607 | 556 | 588 | +7.69% | 3,800 | - | +6.33% | - | - |
11/28 | 550 | 550 | 537 | 546 | 0% | 2,500 | - | -0.73% | - | - |
11/25 | 516 | 550 | 516 | 546 | +3.8% | 3,600 | - | -0.73% | - | - |
11/24 | 542 | 542 | 525 | 526 | -6.41% | 2,400 | - | -4.54% | - | - |
11/22 | 532 | 563 | 532 | 562 | 0% | 1,000 | - | +1.81% | - | - |
11/21 | 561 | 570 | 561 | 562 | -3.1% | 2,000 | - | +1.81% | - | - |
11/18 | 589 | 589 | 577 | 580 | -1.19% | 1,100 | - | +5.07% | - | - |
11/17 | 589 | 589 | 580 | 587 | -3.61% | 2,900 | - | +6.34% | - | - |
11/16 | 598 | 609 | 578 | 609 | +0.83% | 3,900 | - | +10.53% | - | - |
11/15 | 601 | 627 | 600 | 604 | -1.15% | 2,500 | - | +9.82% | - | - |
11/14 | 640 | 648 | 600 | 611 | -4.23% | 7,400 | - | +11.5% | - | - |
11/11 | 670 | 694 | 606 | 638 | -3.33% | 15,600 | - | +17.28% | - | - |
11/10 | 640 | 720 | 610 | 660 | +6.45% | 72,900 | - | +22.68% | - | - |
11/09 | 525 | 620 | 525 | 620 | +19.23% | 9,500 | - | +16.32% | - | - |
11/08 | 501 | 580 | 500 | 520 | +4% | 5,700 | - | -1.7% | - | - |
11/07 | 500 | 500 | 500 | 500 | 0% | 500 | - | -5.3% | - | - |
11/04 | 500 | 500 | 500 | 500 | +0.81% | 800 | - | -5.12% | - | - |