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 |
---|
2020 | 10/1, 株式分割 1→3 |
2014 | 8/6, 株式分割 1→1 |
2012 |
03/30 | 508 | 509 | 498 | 503 | -2.08% | 10,353,600 | - | -1.82% | - | - |
03/29 | 510 | 513 | 508 | 513 | +0.65% | 5,082,000 | - | +0.46% | - | - |
03/28 | 510 | 513 | 506 | 510 | -2.67% | 5,828,700 | - | 0% | - | - |
03/27 | 525 | 526 | 518 | 524 | +0.96% | 6,674,100 | - | +2.95% | - | - |
03/26 | 522 | 525 | 519 | 519 | -0.32% | 4,468,800 | - | +2.17% | - | - |
03/23 | 524 | 526 | 520 | 521 | -0.51% | 5,678,400 | - | +2.9% | - | - |
03/22 | 517 | 524 | 517 | 523 | +1.03% | 5,733,600 | - | +3.63% | - | - |
03/21 | 516 | 520 | 515 | 518 | +0.52% | 5,860,800 | - | +2.98% | - | - |
03/19 | 516 | 517 | 514 | 515 | -0.06% | 4,307,700 | - | +2.66% | - | - |
03/16 | 516 | 518 | 513 | 516 | -0.19% | 5,537,400 | - | +3.13% | - | - |
03/15 | 515 | 519 | 514 | 517 | +0.58% | 5,275,500 | - | +3.75% | - | - |
03/14 | 520 | 521 | 514 | 514 | -0.52% | 6,934,800 | - | +3.56% | - | - |
03/13 | 522 | 523 | 516 | 516 | -0.26% | 5,448,300 | - | +4.52% | - | - |
03/12 | 525 | 526 | 518 | 518 | -0.83% | 4,794,900 | - | +5.22% | - | - |
03/09 | 518 | 524 | 514 | 522 | +2.55% | 15,993,300 | - | +6.75% | - | - |
03/08 | 513 | 513 | 507 | 509 | -0.2% | 6,952,500 | - | +4.52% | - | - |
03/07 | 511 | 520 | 508 | 510 | -2.24% | 9,896,100 | - | +5.15% | - | - |
03/06 | 513 | 522 | 513 | 522 | +1.82% | 8,778,900 | - | +7.78% | - | - |
03/05 | 515 | 522 | 511 | 512 | -0.45% | 6,167,700 | - | +6.29% | - | - |
03/02 | 506 | 516 | 504 | 515 | +2.93% | 9,184,500 | - | +7% | - | - |
03/01 | 505 | 507 | 498 | 500 | +0.47% | 6,760,200 | - | +4.38% | - | - |
02/29 | 505 | 507 | 497 | 498 | -0.53% | 6,200,400 | - | +3.9% | - | - |
02/28 | 497 | 501 | 495 | 500 | +0.81% | 6,098,100 | - | +4.67% | - | - |
02/27 | 491 | 498 | 488 | 496 | +1.57% | 8,650,500 | - | +3.84% | - | - |
02/24 | 490 | 491 | 484 | 489 | -0.07% | 8,276,400 | - | +2.45% | - | - |
02/23 | 486 | 490 | 485 | 489 | +0.34% | 7,202,700 | - | +2.52% | - | - |
02/22 | 484 | 489 | 484 | 487 | +0.9% | 8,209,500 | - | +2.38% | - | - |
02/21 | 484 | 489 | 482 | 483 | -0.34% | 6,313,500 | - | +1.68% | - | - |
02/20 | 489 | 490 | 483 | 485 | 0% | 4,852,500 | - | +2.04% | - | - |
02/17 | 489 | 491 | 484 | 485 | +0.14% | 6,805,500 | - | +2.04% | - | - |
02/16 | 482 | 489 | 482 | 484 | -0.62% | 6,478,800 | - | +1.89% | - | - |
02/15 | 476 | 489 | 474 | 487 | +3.11% | 9,873,300 | - | +2.53% | - | - |
02/14 | 470 | 473 | 468 | 472 | +0.21% | 4,089,600 | - | -0.56% | - | - |
02/13 | 473 | 475 | 470 | 471 | -0.07% | 4,920,900 | - | -0.98% | - | - |
02/10 | 468 | 472 | 466 | 472 | 0% | 8,756,100 | - | -1.12% | - | - |
02/09 | 463 | 473 | 462 | 472 | +2.24% | 12,353,400 | - | -1.32% | - | - |
02/08 | 461 | 461 | 455 | 461 | +0.8% | 6,752,700 | - | -3.89% | - | - |
02/07 | 453 | 459 | 453 | 458 | +1.48% | 6,832,800 | - | -4.85% | - | - |
02/06 | 461 | 462 | 450 | 451 | -2.38% | 15,286,200 | - | -6.82% | - | - |
02/03 | 475 | 476 | 461 | 462 | -2.81% | 11,790,000 | - | -4.94% | - | - |
02/02 | 475 | 475 | 472 | 475 | +0.85% | 5,449,500 | - | -2.4% | - | - |
02/01 | 482 | 482 | 470 | 471 | -2.55% | 7,367,700 | - | -3.61% | - | - |
01/31 | 479 | 484 | 478 | 484 | +1.11% | 7,041,300 | - | -1.29% | - | - |
01/30 | 474 | 478 | 474 | 478 | +0.91% | 4,471,500 | - | -2.58% | - | - |
01/27 | 485 | 485 | 472 | 474 | -2.34% | 10,838,400 | - | -3.46% | - | - |
01/26 | 488 | 491 | 485 | 485 | +0.28% | 4,546,500 | - | -1.36% | - | - |
01/25 | 488 | 489 | 482 | 484 | -0.07% | 4,535,400 | - | -1.63% | - | - |
01/24 | 481 | 486 | 478 | 484 | +0.9% | 5,226,000 | - | -1.56% | - | - |
01/23 | 476 | 481 | 476 | 480 | +0.42% | 3,578,700 | - | -2.44% | - | - |
01/20 | 477 | 480 | 476 | 478 | +0.63% | 5,445,000 | - | -2.85% | - | - |
01/19 | 475 | 478 | 473 | 475 | +0.07% | 5,601,000 | - | -3.46% | - | - |
01/18 | 477 | 479 | 470 | 475 | -0.56% | 7,609,500 | - | -3.72% | - | - |
01/17 | 477 | 480 | 474 | 477 | +0.56% | 3,845,100 | - | -3.18% | - | - |
01/16 | 481 | 481 | 473 | 475 | -2.33% | 4,526,400 | - | -3.72% | - | - |
01/13 | 484 | 488 | 484 | 486 | +0.62% | 6,413,400 | - | -1.62% | - | - |
01/12 | 491 | 491 | 480 | 483 | -1.83% | 4,408,500 | - | -2.23% | - | - |
01/11 | 492 | 493 | 489 | 492 | +0.07% | 3,183,600 | - | -0.4% | - | - |
01/10 | 493 | 495 | 487 | 492 | -1.01% | 6,643,800 | - | -0.27% | - | - |
01/06 | 503 | 504 | 492 | 497 | -1.52% | 5,086,200 | - | +1.15% | - | - |
01/05 | 505 | 506 | 501 | 504 | -0.72% | 5,027,400 | - | +2.93% | - | - |
01/04 | 513 | 517 | 507 | 508 | -0.13% | 6,477,900 | - | +4.1% | - | - |
2011 |
12/30 | 508 | 511 | 506 | 509 | -0.13% | 2,991,000 | - | +4.88% | - | - |
12/29 | 508 | 510 | 505 | 509 | +0.39% | 3,634,800 | - | +5.45% | - | - |
12/28 | 502 | 508 | 502 | 507 | +0.93% | 3,577,200 | - | +5.69% | - | - |
12/27 | 504 | 506 | 500 | 503 | -0.66% | 2,371,500 | - | +5.16% | - | - |
12/26 | 512 | 514 | 504 | 506 | -0.07% | 2,756,400 | - | +6.08% | - | - |
12/22 | 507 | 516 | 503 | 506 | +0.26% | 7,802,100 | - | +6.6% | - | - |
12/21 | 495 | 506 | 487 | 505 | +2.85% | 10,803,300 | - | +6.77% | - | - |
12/20 | 486 | 493 | 484 | 491 | +1.17% | 5,774,100 | - | +4.03% | - | - |
12/19 | 484 | 486 | 480 | 485 | -0.82% | 4,838,400 | - | +2.82% | - | - |
12/16 | 483 | 493 | 482 | 489 | +1.94% | 7,727,700 | - | +3.67% | - | - |
12/15 | 479 | 485 | 478 | 480 | -1.1% | 4,902,000 | - | +1.91% | - | - |
12/14 | 484 | 489 | 482 | 485 | +0.76% | 4,594,200 | - | +2.82% | - | - |
12/13 | 479 | 486 | 478 | 482 | -1.16% | 5,022,600 | - | +1.83% | - | - |
12/12 | 488 | 491 | 485 | 487 | +0.9% | 3,763,500 | - | +3.03% | - | - |
12/09 | 475 | 486 | 475 | 483 | -0.07% | 15,615,000 | - | +1.9% | - | - |
12/08 | 482 | 485 | 478 | 483 | -0.55% | 5,056,800 | - | +1.75% | - | - |
12/07 | 477 | 486 | 473 | 486 | -0.21% | 8,678,100 | - | +2.1% | - | - |
12/06 | 485 | 495 | 482 | 487 | -0.34% | 6,817,800 | - | +2.1% | - | - |
12/05 | 490 | 494 | 480 | 489 | +3.31% | 9,685,200 | - | +2.02% | - | - |
12/02 | 471 | 478 | 468 | 473 | +1.36% | 8,501,400 | - | -1.46% | - | - |
12/01 | 476 | 483 | 446 | 467 | +1.97% | 17,959,500 | - | -3.18% | - | - |
11/30 | 448 | 458 | 448 | 458 | 0% | 6,694,200 | - | -5.44% | - | - |
11/29 | 453 | 459 | 450 | 458 | +1.4% | 5,046,000 | - | -6.02% | - | - |
11/28 | 458 | 459 | 449 | 451 | -0.15% | 5,206,500 | - | -7.7% | - | - |
11/25 | 440 | 462 | 438 | 452 | +2.65% | 9,618,900 | - | -8.32% | - | - |
11/24 | 448 | 448 | 439 | 440 | -3.72% | 7,582,800 | - | -11.22% | - | - |
11/22 | 452 | 460 | 452 | 457 | +0.88% | 5,879,400 | - | -8.53% | - | - |
11/21 | 458 | 459 | 453 | 453 | -1.38% | 5,079,900 | - | -9.87% | - | - |
11/18 | 459 | 463 | 458 | 460 | -0.86% | 4,560,900 | - | -9.16% | - | - |
11/17 | 465 | 465 | 458 | 464 | -0.64% | 5,094,300 | - | -8.91% | - | - |
11/16 | 475 | 476 | 465 | 467 | -1.96% | 6,802,500 | - | -8.85% | - | - |
11/15 | 479 | 480 | 474 | 476 | -1.38% | 4,633,200 | - | -7.57% | - | - |
11/14 | 485 | 486 | 481 | 483 | +0.77% | 3,694,200 | - | -6.64% | - | - |
11/11 | 486 | 489 | 477 | 479 | -1.17% | 5,962,800 | - | -7.88% | - | - |
11/10 | 492 | 492 | 482 | 485 | -3.64% | 8,499,600 | - | -7.15% | - | - |
11/09 | 497 | 503 | 496 | 503 | +1.62% | 4,151,400 | - | -4.01% | - | - |
11/08 | 494 | 501 | 494 | 495 | 0% | 4,431,300 | - | -5.71% | - | - |
11/07 | 502 | 503 | 494 | 495 | -2.43% | 6,769,800 | - | -6.07% | - | - |
11/04 | 509 | 510 | 502 | 507 | +0.86% | 4,643,100 | - | -4.1% | - | - |