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 | 731 | 734 | 720 | 730 | -0.27% | 31,100 | - | -4.58% | - | - |
03/29 | 730 | 739 | 729 | 732 | -0.95% | 18,900 | - | -4.94% | - | - |
03/28 | 716 | 746 | 714 | 739 | +2.21% | 43,800 | - | -4.4% | - | - |
03/27 | 726 | 732 | 720 | 723 | 0% | 35,000 | - | -6.71% | - | - |
03/26 | 741 | 741 | 720 | 723 | -2.69% | 59,900 | - | -6.95% | - | - |
03/23 | 751 | 751 | 738 | 743 | -1.46% | 42,400 | - | -4.62% | - | - |
03/22 | 754 | 765 | 751 | 754 | -0.26% | 32,200 | - | -3.33% | - | - |
03/21 | 758 | 761 | 750 | 756 | -1.05% | 40,800 | - | -3.32% | - | - |
03/19 | 745 | 777 | 742 | 764 | +3.1% | 86,100 | - | -2.43% | - | - |
03/16 | 740 | 753 | 726 | 741 | +0.68% | 58,700 | - | -5.48% | - | - |
03/15 | 747 | 753 | 735 | 736 | -0.27% | 60,400 | - | -6.36% | - | - |
03/14 | 755 | 763 | 736 | 738 | -1.86% | 79,500 | - | -6.7% | - | - |
03/13 | 770 | 776 | 749 | 752 | -2.21% | 75,800 | - | -5.05% | - | - |
03/12 | 777 | 782 | 768 | 769 | -0.9% | 48,000 | - | -2.9% | - | - |
03/09 | 787 | 790 | 769 | 776 | -0.89% | 38,500 | - | -2.02% | - | - |
03/08 | 761 | 788 | 761 | 783 | +3.16% | 51,300 | - | -1.01% | - | - |
03/07 | 759 | 767 | 752 | 759 | -2.06% | 53,900 | - | -3.92% | - | - |
03/06 | 791 | 791 | 771 | 775 | -1.27% | 37,500 | - | -1.9% | - | - |
03/05 | 786 | 799 | 782 | 785 | 0% | 56,000 | - | -0.51% | - | - |
03/02 | 783 | 793 | 780 | 785 | +0.38% | 37,300 | - | -0.25% | - | - |
03/01 | 795 | 808 | 780 | 782 | -2.13% | 77,900 | - | -0.38% | - | - |
02/29 | 810 | 815 | 787 | 799 | -1.48% | 105,500 | - | +1.78% | - | - |
02/28 | 813 | 817 | 796 | 811 | -2.52% | 94,800 | - | +3.44% | - | - |
02/27 | 836 | 848 | 822 | 832 | -0.12% | 86,600 | - | +6.26% | - | - |
02/24 | 863 | 864 | 827 | 833 | -2.23% | 120,200 | - | +6.66% | - | - |
02/23 | 835 | 862 | 825 | 852 | +3.65% | 184,500 | - | +9.51% | - | - |
02/22 | 812 | 822 | 800 | 822 | +3.92% | 120,000 | - | +6.2% | - | - |
02/21 | 775 | 810 | 775 | 791 | +2.46% | 131,400 | - | +2.73% | - | - |
02/20 | 786 | 786 | 772 | 772 | -0.13% | 71,000 | - | +0.52% | - | - |
02/17 | 776 | 790 | 772 | 773 | +0.26% | 54,500 | - | +0.78% | - | - |
02/16 | 785 | 793 | 770 | 771 | -1.78% | 65,300 | - | +0.52% | - | - |
02/15 | 787 | 800 | 778 | 785 | -1.13% | 73,700 | - | +2.35% | - | - |
02/14 | 778 | 811 | 770 | 794 | +1.93% | 85,000 | - | +3.66% | - | - |
02/13 | 801 | 801 | 778 | 779 | -3.59% | 83,400 | - | +1.7% | - | - |
02/10 | 864 | 889 | 808 | 808 | -4.94% | 235,800 | - | +5.35% | - | - |
02/09 | 770 | 876 | 770 | 850 | +12.43% | 638,500 | - | +10.82% | - | - |
02/08 | 710 | 777 | 706 | 756 | +0.13% | 203,600 | - | -1.43% | - | - |
02/07 | 779 | 779 | 754 | 755 | -1.69% | 37,900 | - | -1.69% | - | - |
02/06 | 761 | 788 | 761 | 768 | +1.45% | 108,700 | - | -0.13% | - | - |
02/03 | 752 | 769 | 748 | 757 | +0.26% | 36,800 | - | -1.69% | - | - |
02/02 | 770 | 772 | 752 | 755 | -0.92% | 35,100 | - | -2.08% | - | - |
02/01 | 742 | 784 | 741 | 762 | +2.97% | 80,800 | - | -1.3% | - | - |
01/31 | 739 | 745 | 737 | 740 | +0.41% | 18,400 | - | -4.39% | - | - |
01/30 | 737 | 760 | 735 | 737 | -1.07% | 38,900 | - | -5.39% | - | - |
01/27 | 753 | 760 | 745 | 745 | -3.25% | 47,100 | - | -4.85% | - | - |
01/26 | 798 | 800 | 768 | 770 | -2.53% | 47,200 | - | -2.16% | - | - |
01/25 | 790 | 790 | 773 | 790 | +0.51% | 37,900 | - | -0.25% | - | - |
01/24 | 795 | 817 | 780 | 786 | +1.03% | 98,400 | - | -1.26% | - | - |
01/23 | 764 | 786 | 754 | 778 | +3.73% | 87,500 | - | -2.99% | - | - |
01/20 | 752 | 777 | 743 | 750 | +0.81% | 65,800 | - | -7.18% | - | - |
01/19 | 750 | 765 | 743 | 744 | -0.13% | 38,000 | - | -9.05% | - | - |
01/18 | 731 | 774 | 731 | 745 | +2.05% | 83,200 | - | -9.7% | - | - |
01/17 | 737 | 743 | 725 | 730 | -2.01% | 41,900 | - | -12.26% | - | - |
01/16 | 765 | 766 | 733 | 745 | -3.99% | 62,800 | - | -11.31% | - | - |
01/13 | 763 | 781 | 763 | 776 | +1.57% | 30,500 | - | -8.38% | - | - |
01/12 | 764 | 789 | 763 | 764 | -1.8% | 49,700 | - | -10.64% | - | - |
01/11 | 777 | 785 | 770 | 778 | -0.38% | 33,500 | - | -9.74% | - | - |
01/10 | 793 | 798 | 777 | 781 | -2.13% | 42,500 | - | -9.92% | - | - |
01/06 | 801 | 809 | 789 | 798 | -2.92% | 80,000 | - | -8.28% | - | - |
01/05 | 836 | 846 | 818 | 822 | -1.2% | 67,600 | - | -5.84% | - | - |
01/04 | 798 | 882 | 798 | 832 | +5.18% | 189,300 | - | -4.7% | - | - |
2011 |
12/30 | 792 | 798 | 785 | 791 | +0.76% | 27,000 | - | -9.39% | - | - |
12/29 | 784 | 790 | 774 | 785 | 0% | 34,000 | - | -9.87% | - | - |
12/28 | 795 | 798 | 780 | 785 | +0.13% | 30,700 | - | -9.77% | - | - |
12/27 | 786 | 798 | 779 | 784 | -1.26% | 53,100 | - | -9.78% | - | - |
12/26 | 815 | 827 | 786 | 794 | -2.22% | 61,500 | - | -8.63% | - | - |
12/22 | 845 | 848 | 810 | 812 | -3.45% | 47,600 | - | -6.67% | - | - |
12/21 | 872 | 880 | 834 | 841 | -0.59% | 53,500 | - | -3.44% | - | - |
12/20 | 832 | 860 | 825 | 846 | -0.12% | 70,400 | - | -3.09% | - | - |
12/19 | 892 | 897 | 841 | 847 | -6.2% | 85,300 | - | -3.31% | - | - |
12/16 | 870 | 922 | 870 | 903 | +2.15% | 72,900 | - | +2.85% | - | - |
12/15 | 904 | 909 | 875 | 884 | -4.23% | 85,200 | - | +0.91% | - | - |
12/14 | 940 | 944 | 913 | 923 | -2.84% | 77,300 | - | +5.25% | - | - |
12/13 | 962 | 969 | 933 | 950 | -2.86% | 104,400 | - | +8.32% | - | - |
12/12 | 932 | 978 | 926 | 978 | +6.07% | 162,300 | - | +11.14% | - | - |
12/09 | 917 | 935 | 915 | 922 | -1.07% | 64,500 | - | +5.25% | - | - |
12/08 | 934 | 940 | 915 | 932 | -0.21% | 68,200 | - | +6.51% | - | - |
12/07 | 928 | 947 | 915 | 934 | +2.3% | 117,000 | - | +6.74% | - | - |
12/06 | 996 | 996 | 913 | 913 | -7.4% | 211,800 | - | +4.1% | - | - |
12/05 | 961 | 995 | 940 | 986 | +4.89% | 211,900 | - | +11.92% | - | - |
12/02 | 899 | 943 | 880 | 940 | +4.44% | 192,000 | - | +6.7% | - | - |
12/01 | 920 | 954 | 891 | 900 | +4.65% | 407,400 | - | +1.93% | - | - |
11/30 | 860 | 872 | 836 | 860 | +0.58% | 126,800 | - | -2.93% | - | - |
11/29 | 872 | 874 | 832 | 855 | +2.15% | 87,000 | - | -4.15% | - | - |
11/28 | 865 | 880 | 836 | 837 | +0.24% | 147,800 | - | -6.69% | - | - |
11/25 | 734 | 852 | 734 | 835 | +15.65% | 340,300 | - | -7.73% | - | - |
11/24 | 733 | 740 | 715 | 722 | -4.87% | 80,600 | - | -20.92% | - | - |
11/22 | 731 | 759 | 720 | 759 | +0.13% | 92,500 | - | -17.95% | - | - |
11/21 | 791 | 800 | 752 | 758 | -5.72% | 85,700 | - | -18.93% | - | - |
11/18 | 801 | 815 | 786 | 804 | -1.71% | 61,700 | - | -15.01% | - | - |
11/17 | 799 | 835 | 793 | 818 | -0.97% | 85,600 | - | -14.08% | - | - |
11/16 | 876 | 885 | 813 | 826 | -7.19% | 116,300 | - | -13.51% | - | - |
11/15 | 907 | 913 | 885 | 890 | -3.58% | 78,100 | - | -6.9% | - | - |
11/14 | 916 | 952 | 900 | 923 | +4.18% | 94,700 | - | -3.15% | - | - |
11/11 | 879 | 892 | 856 | 886 | +1.72% | 71,100 | - | -6.44% | - | - |
11/10 | 867 | 893 | 866 | 871 | -4.29% | 72,700 | - | -7.64% | - | - |
11/09 | 939 | 970 | 895 | 910 | -1.62% | 117,500 | - | -3.29% | - | - |
11/08 | 1,017 | 1,030 | 924 | 925 | -8.33% | 224,000 | - | -1.07% | - | - |
11/07 | 925 | 1,020 | 922 | 1,009 | +13.5% | 338,900 | - | +8.38% | - | - |
11/04 | 912 | 933 | 883 | 889 | -1.77% | 57,300 | - | -3.58% | - | - |