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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2012 |
| 03/30 | 629 | 630 | 621 | 626 | -0.53% | 854,100 | - | -1.47% | - | - |
| 03/29 | 633 | 634 | 627 | 629 | -1.56% | 696,900 | - | -0.94% | - | - |
| 03/28 | 631 | 643 | 630 | 639 | -1.24% | 850,500 | - | +0.63% | - | - |
| 03/27 | 640 | 648 | 639 | 647 | +2.64% | 386,100 | - | +2.05% | - | - |
| 03/26 | 628 | 637 | 628 | 630 | -0.37% | 334,800 | - | -0.42% | - | - |
| 03/23 | 626 | 635 | 626 | 633 | -0.16% | 408,600 | - | +0.11% | - | - |
| 03/22 | 642 | 643 | 633 | 634 | -1.25% | 723,300 | - | +0.42% | - | - |
| 03/21 | 650 | 652 | 641 | 642 | -1.23% | 860,400 | - | +1.85% | - | - |
| 03/19 | 656 | 657 | 649 | 650 | -0.56% | 864,900 | - | +3.45% | - | - |
| 03/16 | 654 | 655 | 648 | 653 | +0.41% | 906,000 | - | +4.37% | - | - |
| 03/15 | 653 | 655 | 646 | 651 | +0.41% | 686,400 | - | +4.27% | - | - |
| 03/14 | 652 | 652 | 646 | 648 | +0.78% | 868,800 | - | +4.18% | - | - |
| 03/13 | 653 | 653 | 639 | 643 | -0.57% | 1,035,300 | - | +3.71% | - | - |
| 03/12 | 662 | 662 | 644 | 647 | +0.62% | 1,140,300 | - | +4.64% | - | - |
| 03/09 | 648 | 649 | 640 | 643 | +0.68% | 1,565,700 | - | +4.5% | - | - |
| 03/08 | 633 | 639 | 629 | 638 | +3.01% | 975,000 | - | +4.13% | - | - |
| 03/07 | 613 | 621 | 609 | 620 | +0.16% | 1,441,800 | - | +1.58% | - | - |
| 03/06 | 631 | 632 | 614 | 619 | -0.8% | 1,508,700 | - | +1.75% | - | - |
| 03/05 | 626 | 632 | 622 | 624 | +0.27% | 1,237,200 | - | +3.09% | - | - |
| 03/02 | 626 | 627 | 612 | 622 | +0.43% | 1,146,000 | - | +3.32% | - | - |
| 03/01 | 609 | 626 | 609 | 619 | +0.11% | 1,181,700 | - | +3.22% | - | - |
| 02/29 | 618 | 634 | 617 | 619 | -0.96% | 2,027,400 | - | +3.63% | - | - |
| 02/28 | 626 | 626 | 612 | 625 | -1.47% | 2,097,300 | - | +4.99% | - | - |
| 02/27 | 640 | 642 | 632 | 634 | +0.26% | 758,700 | - | +7.28% | - | - |
| 02/24 | 632 | 638 | 629 | 632 | +0.21% | 785,400 | - | +7.72% | - | - |
| 02/23 | 632 | 634 | 623 | 631 | -0.16% | 1,017,600 | - | +8.23% | - | - |
| 02/22 | 618 | 633 | 618 | 632 | +2.65% | 1,099,200 | - | +9.15% | - | - |
| 02/21 | 612 | 623 | 612 | 616 | +0.65% | 585,000 | - | +7.07% | - | - |
| 02/20 | 626 | 626 | 610 | 612 | -0.65% | 615,000 | - | +7.12% | - | - |
| 02/17 | 612 | 620 | 610 | 616 | +2.04% | 479,100 | - | +8.58% | - | - |
| 02/16 | 608 | 612 | 600 | 603 | -0.77% | 871,800 | - | +7.16% | - | - |
| 02/15 | 602 | 611 | 599 | 608 | +0.5% | 1,046,700 | - | +8.57% | - | - |
| 02/14 | 593 | 608 | 592 | 605 | +1.11% | 726,000 | - | +8.81% | - | - |
| 02/13 | 597 | 604 | 593 | 598 | 0% | 658,800 | - | +8.2% | - | - |
| 02/10 | 606 | 609 | 595 | 598 | -0.66% | 696,600 | - | +8.99% | - | - |
| 02/09 | 594 | 606 | 594 | 602 | +0.72% | 893,700 | - | +10.32% | - | - |
| 02/08 | 590 | 603 | 589 | 598 | +2.05% | 1,175,100 | - | +10.13% | - | - |
| 02/07 | 585 | 590 | 576 | 586 | -0.34% | 537,000 | - | +8.52% | - | - |
| 02/06 | 586 | 590 | 580 | 588 | +2.14% | 666,600 | - | +9.5% | - | - |
| 02/03 | 570 | 586 | 570 | 576 | +2.86% | 1,663,500 | - | +7.8% | - | - |
| 02/02 | 572 | 573 | 559 | 560 | -1.18% | 828,300 | - | +5.4% | - | - |
| 02/01 | 558 | 569 | 558 | 566 | +1.92% | 807,600 | - | +6.86% | - | - |
| 01/31 | 553 | 560 | 552 | 556 | +0.06% | 698,400 | - | +5.24% | - | - |
| 01/30 | 557 | 562 | 554 | 555 | -0.36% | 488,700 | - | +5.38% | - | - |
| 01/27 | 556 | 559 | 554 | 557 | -0.3% | 504,000 | - | +6.16% | - | - |
| 01/26 | 557 | 560 | 554 | 559 | +0.84% | 939,900 | - | +6.88% | - | - |
| 01/25 | 549 | 557 | 547 | 554 | +2.91% | 1,443,300 | - | +6.4% | - | - |
| 01/24 | 537 | 540 | 535 | 539 | +0.62% | 867,000 | - | +3.59% | - | - |
| 01/23 | 537 | 537 | 532 | 535 | -0.19% | 693,000 | - | +3.15% | - | - |
| 01/20 | 529 | 538 | 529 | 536 | +1.64% | 1,030,800 | - | +3.34% | - | - |
| 01/19 | 523 | 529 | 522 | 528 | +0.83% | 877,800 | - | +1.87% | - | - |
| 01/18 | 518 | 525 | 514 | 523 | +1.49% | 592,500 | - | +1.03% | - | - |
| 01/17 | 515 | 518 | 512 | 516 | +0.26% | 422,400 | - | -0.45% | - | - |
| 01/16 | 513 | 517 | 508 | 514 | -0.84% | 201,900 | - | -0.9% | - | - |
| 01/13 | 521 | 523 | 518 | 519 | +0.26% | 477,600 | - | -0.26% | - | - |
| 01/12 | 517 | 519 | 511 | 517 | -0.45% | 474,000 | - | -0.7% | - | - |
| 01/11 | 520 | 524 | 519 | 520 | +0.52% | 188,100 | - | -0.45% | - | - |
| 01/10 | 518 | 521 | 514 | 517 | +0.13% | 567,900 | - | -1.15% | - | - |
| 01/06 | 521 | 522 | 514 | 516 | -0.64% | 533,400 | - | -1.27% | - | - |
| 01/05 | 523 | 524 | 518 | 520 | -0.7% | 350,100 | - | -0.83% | - | - |
| 01/04 | 519 | 526 | 516 | 523 | +2.55% | 526,200 | - | -0.13% | - | - |
| 2011 |
| 12/30 | 512 | 513 | 502 | 510 | -0.07% | 562,800 | - | -2.42% | - | - |
| 12/29 | 512 | 512 | 507 | 511 | -0.39% | 183,300 | - | -2.36% | - | - |
| 12/28 | 516 | 517 | 511 | 513 | -1.09% | 129,900 | - | -1.98% | - | - |
| 12/27 | 518 | 519 | 512 | 518 | -1.14% | 246,600 | - | -0.89% | - | - |
| 12/26 | 529 | 529 | 516 | 524 | +1.35% | 288,900 | - | +0.45% | - | - |
| 12/22 | 522 | 522 | 498 | 517 | -0.96% | 630,000 | - | -0.7% | - | - |
| 12/21 | 520 | 530 | 520 | 522 | +2.28% | 387,000 | - | +0.26% | - | - |
| 12/20 | 510 | 515 | 509 | 511 | +0.46% | 288,000 | - | -1.79% | - | - |
| 12/19 | 515 | 515 | 503 | 508 | -2.12% | 371,400 | - | -2.24% | - | - |
| 12/16 | 522 | 528 | 516 | 519 | +0.06% | 549,300 | - | -0.13% | - | - |
| 12/15 | 522 | 532 | 517 | 519 | -0.57% | 489,900 | - | -0.19% | - | - |
| 12/14 | 515 | 524 | 515 | 522 | +0.38% | 404,100 | - | +0.38% | - | - |
| 12/13 | 523 | 525 | 515 | 520 | -2.56% | 565,500 | - | 0% | - | - |
| 12/12 | 535 | 540 | 531 | 534 | +2.43% | 554,400 | - | +2.63% | - | - |
| 12/09 | 514 | 528 | 514 | 521 | -0.89% | 559,200 | - | +0.19% | - | - |
| 12/08 | 535 | 535 | 524 | 526 | -2.71% | 471,900 | - | +1.09% | - | - |
| 12/07 | 535 | 543 | 534 | 540 | +1.95% | 368,100 | - | +3.71% | - | - |
| 12/06 | 539 | 539 | 529 | 530 | -2.33% | 341,100 | - | +1.73% | - | - |
| 12/05 | 546 | 548 | 538 | 543 | +0.06% | 225,900 | - | +3.96% | - | - |
| 12/02 | 533 | 542 | 533 | 542 | +1.06% | 291,900 | - | +3.9% | - | - |
| 12/01 | 543 | 545 | 535 | 537 | +0.88% | 380,100 | - | +3.01% | - | - |
| 11/30 | 528 | 534 | 522 | 532 | -0.13% | 767,100 | - | +2.11% | - | - |
| 11/29 | 522 | 533 | 515 | 533 | +2.96% | 311,700 | - | +2.44% | - | - |
| 11/28 | 516 | 525 | 509 | 517 | +1.64% | 339,900 | - | -0.32% | - | - |
| 11/25 | 503 | 512 | 501 | 509 | +1.46% | 405,600 | - | -1.93% | - | - |
| 11/24 | 500 | 506 | 498 | 502 | -2.21% | 271,800 | - | -3.53% | - | - |
| 11/22 | 506 | 515 | 502 | 513 | +0.59% | 456,000 | - | -1.35% | - | - |
| 11/21 | 507 | 513 | 505 | 510 | +0.53% | 444,000 | - | -2.11% | - | - |
| 11/18 | 494 | 509 | 493 | 507 | +1.26% | 462,600 | - | -2.62% | - | - |
| 11/17 | 496 | 504 | 493 | 501 | +0.94% | 375,300 | - | -3.84% | - | - |
| 11/16 | 504 | 504 | 494 | 496 | -1.46% | 291,000 | - | -4.92% | - | - |
| 11/15 | 501 | 505 | 500 | 504 | -1.5% | 370,200 | - | -3.51% | - | - |
| 11/14 | 513 | 519 | 509 | 511 | +0.46% | 510,600 | - | -2.04% | - | - |
| 11/11 | 512 | 514 | 505 | 509 | -0.59% | 433,500 | - | -2.3% | - | - |
| 11/10 | 507 | 515 | 502 | 512 | -3.03% | 482,100 | - | -1.35% | - | - |
| 11/09 | 523 | 535 | 521 | 528 | +1.34% | 612,600 | - | +1.93% | - | - |
| 11/08 | 523 | 530 | 514 | 521 | -2.13% | 398,700 | - | +0.77% | - | - |
| 11/07 | 528 | 532 | 520 | 532 | -0.19% | 369,300 | - | +2.77% | - | - |
| 11/04 | 526 | 536 | 520 | 533 | +2.04% | 450,000 | - | +3.16% | - | - |
