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 |
|---|
| 2021 | 4/1, 株式分割 1→5 |
| 2012 |
| 03/30 | 127 | 127 | 125 | 125 | -0.48% | 1,955,000 | - | -1.26% | - | - |
| 03/29 | 126 | 126 | 125 | 126 | 0% | 1,580,000 | - | -0.79% | - | - |
| 03/28 | 127 | 127 | 125 | 126 | -0.63% | 2,270,000 | - | -0.79% | - | - |
| 03/27 | 125 | 127 | 125 | 127 | +3.09% | 2,495,000 | - | -0.16% | - | - |
| 03/26 | 124 | 125 | 123 | 123 | +0.16% | 1,555,000 | - | -3.15% | - | - |
| 03/23 | 122 | 123 | 122 | 123 | 0% | 1,430,000 | - | -3.31% | - | - |
| 03/22 | 124 | 124 | 122 | 123 | -0.65% | 3,645,000 | - | -3.31% | - | - |
| 03/21 | 124 | 124 | 123 | 124 | -0.16% | 2,565,000 | - | -2.68% | - | - |
| 03/19 | 126 | 126 | 124 | 124 | -1.75% | 3,165,000 | - | -2.52% | - | - |
| 03/16 | 127 | 127 | 125 | 126 | -0.94% | 3,350,000 | - | -0.79% | - | - |
| 03/15 | 125 | 128 | 125 | 127 | +1.76% | 2,760,000 | - | +0.16% | - | - |
| 03/14 | 127 | 128 | 125 | 125 | -1.73% | 7,635,000 | - | -1.57% | - | - |
| 03/13 | 128 | 130 | 126 | 127 | -0.16% | 3,660,000 | - | +0.16% | - | - |
| 03/12 | 128 | 129 | 124 | 127 | +0.47% | 4,960,000 | - | +0.31% | - | - |
| 03/09 | 128 | 128 | 126 | 127 | -0.78% | 5,715,000 | - | +0.63% | - | - |
| 03/08 | 128 | 129 | 128 | 128 | +0.16% | 2,160,000 | - | +1.43% | - | - |
| 03/07 | 125 | 128 | 125 | 128 | +0.47% | 1,785,000 | - | +2.08% | - | - |
| 03/06 | 128 | 128 | 126 | 127 | -0.63% | 1,280,000 | - | +2.42% | - | - |
| 03/05 | 130 | 130 | 127 | 128 | -1.69% | 2,380,000 | - | +3.06% | - | - |
| 03/02 | 129 | 130 | 128 | 130 | +2.52% | 3,825,000 | - | +5.69% | - | - |
| 03/01 | 127 | 129 | 125 | 127 | -0.31% | 6,145,000 | - | +3.93% | - | - |
| 02/29 | 130 | 131 | 127 | 127 | -2.3% | 3,035,000 | - | +4.26% | - | - |
| 02/28 | 129 | 130 | 128 | 130 | +0.31% | 2,395,000 | - | +7.6% | - | - |
| 02/27 | 129 | 130 | 128 | 130 | +0.93% | 5,220,000 | - | +7.27% | - | - |
| 02/24 | 129 | 129 | 127 | 129 | -0.31% | 2,555,000 | - | +7.17% | - | - |
| 02/23 | 130 | 130 | 128 | 129 | -0.31% | 1,805,000 | - | +7.5% | - | - |
| 02/22 | 128 | 130 | 128 | 129 | +0.62% | 1,630,000 | - | +8.74% | - | - |
| 02/21 | 129 | 129 | 127 | 129 | -0.16% | 2,815,000 | - | +8.07% | - | - |
| 02/20 | 128 | 130 | 127 | 129 | +2.06% | 4,265,000 | - | +9.15% | - | - |
| 02/17 | 127 | 127 | 126 | 126 | +0.8% | 1,620,000 | - | +7.86% | - | - |
| 02/16 | 126 | 126 | 125 | 125 | -0.48% | 1,650,000 | - | +7.93% | - | - |
| 02/15 | 124 | 127 | 124 | 126 | +1.78% | 2,430,000 | - | +8.45% | - | - |
| 02/14 | 123 | 125 | 123 | 124 | +0.65% | 3,855,000 | - | +7.48% | - | - |
| 02/13 | 122 | 124 | 122 | 123 | -0.97% | 1,770,000 | - | +6.78% | - | - |
| 02/10 | 124 | 124 | 123 | 124 | 0% | 2,725,000 | - | +8.77% | - | - |
| 02/09 | 124 | 124 | 123 | 124 | +0.16% | 1,885,000 | - | +9.73% | - | - |
| 02/08 | 120 | 124 | 120 | 124 | +3.17% | 4,460,000 | - | +9.56% | - | - |
| 02/07 | 116 | 122 | 116 | 120 | +7.33% | 10,340,000 | - | +7.14% | - | - |
| 02/06 | 112 | 113 | 111 | 112 | 0% | 2,730,000 | - | -0.18% | - | - |
| 02/03 | 114 | 114 | 110 | 112 | -1.58% | 5,285,000 | - | +0.72% | - | - |
| 02/02 | 113 | 114 | 113 | 114 | +1.07% | 1,715,000 | - | +2.34% | - | - |
| 02/01 | 113 | 115 | 112 | 112 | 0% | 1,745,000 | - | +1.26% | - | - |
| 01/31 | 112 | 115 | 112 | 112 | +1.08% | 4,710,000 | - | +1.26% | - | - |
| 01/30 | 113 | 113 | 111 | 111 | -1.24% | 2,425,000 | - | +0.18% | - | - |
| 01/27 | 115 | 115 | 112 | 113 | -1.75% | 1,880,000 | - | +1.44% | - | - |
| 01/26 | 116 | 116 | 114 | 115 | -0.87% | 1,200,000 | - | +3.24% | - | - |
| 01/25 | 114 | 116 | 113 | 116 | +1.58% | 1,045,000 | - | +5.09% | - | - |
| 01/24 | 116 | 117 | 112 | 114 | -1.73% | 2,285,000 | - | +3.45% | - | - |
| 01/23 | 118 | 118 | 115 | 116 | -1.19% | 1,280,000 | - | +5.27% | - | - |
| 01/20 | 117 | 118 | 117 | 117 | +1.56% | 1,215,000 | - | +6.55% | - | - |
| 01/19 | 115 | 116 | 115 | 115 | +0.7% | 935,000 | - | +4.91% | - | - |
| 01/18 | 112 | 116 | 112 | 115 | +3.06% | 2,375,000 | - | +4.18% | - | - |
| 01/17 | 110 | 112 | 110 | 111 | +1.09% | 1,835,000 | - | +2.02% | - | - |
| 01/16 | 109 | 110 | 107 | 110 | +1.1% | 3,430,000 | - | 0% | - | - |
| 01/13 | 108 | 109 | 108 | 109 | +1.12% | 1,835,000 | - | -1.09% | - | - |
| 01/12 | 109 | 109 | 107 | 108 | -1.82% | 2,050,000 | - | -2.18% | - | - |
| 01/11 | 108 | 110 | 108 | 110 | +0.92% | 1,095,000 | - | -0.36% | - | - |
| 01/10 | 109 | 109 | 108 | 109 | +0.18% | 2,070,000 | - | -1.27% | - | - |
| 01/06 | 109 | 110 | 108 | 108 | -1.28% | 3,000,000 | - | -1.45% | - | - |
| 01/05 | 111 | 111 | 110 | 110 | -0.54% | 1,430,000 | - | -0.18% | - | - |
| 01/04 | 109 | 112 | 109 | 110 | +3.56% | 3,325,000 | - | +0.36% | - | - |
| 2011 |
| 12/30 | 109 | 109 | 106 | 107 | -0.93% | 2,595,000 | - | -3.09% | - | - |
| 12/29 | 107 | 108 | 107 | 108 | +0.37% | 1,165,000 | - | -2.18% | - | - |
| 12/28 | 108 | 108 | 107 | 107 | -0.74% | 675,000 | - | -2.55% | - | - |
| 12/27 | 109 | 109 | 108 | 108 | -0.37% | 530,000 | - | -1.82% | - | - |
| 12/26 | 110 | 111 | 108 | 108 | 0% | 700,000 | - | -2.34% | - | - |
| 12/22 | 110 | 110 | 108 | 108 | -1.09% | 1,485,000 | - | -2.34% | - | - |
| 12/21 | 110 | 111 | 108 | 110 | +0.55% | 2,230,000 | - | -1.26% | - | - |
| 12/20 | 110 | 110 | 109 | 109 | -0.37% | 1,175,000 | - | -1.8% | - | - |
| 12/19 | 110 | 110 | 108 | 109 | -0.91% | 2,325,000 | - | -1.44% | - | - |
| 12/16 | 112 | 112 | 110 | 110 | 0% | 1,620,000 | - | -0.54% | - | - |
| 12/15 | 112 | 112 | 110 | 110 | -0.9% | 1,895,000 | - | -0.54% | - | - |
| 12/14 | 111 | 112 | 111 | 111 | -0.18% | 1,475,000 | - | +0.36% | - | - |
| 12/13 | 112 | 112 | 110 | 112 | -0.89% | 1,865,000 | - | +0.54% | - | - |
| 12/12 | 113 | 113 | 112 | 113 | +1.81% | 2,040,000 | - | +0.54% | - | - |
| 12/09 | 110 | 112 | 110 | 111 | -0.72% | 3,455,000 | - | -1.25% | - | - |
| 12/08 | 113 | 113 | 110 | 111 | -1.59% | 1,575,000 | - | -0.54% | - | - |
| 12/07 | 113 | 114 | 111 | 113 | +1.8% | 1,280,000 | - | +1.07% | - | - |
| 12/06 | 116 | 116 | 111 | 111 | -3.3% | 3,015,000 | - | -1.59% | - | - |
| 12/05 | 117 | 117 | 115 | 115 | -0.35% | 1,100,000 | - | +1.77% | - | - |
| 12/02 | 116 | 117 | 115 | 115 | +0.52% | 2,200,000 | - | +2.12% | - | - |
| 12/01 | 111 | 115 | 110 | 115 | +5.32% | 5,260,000 | - | +1.59% | - | - |
| 11/30 | 111 | 111 | 107 | 109 | -1.27% | 4,485,000 | - | -3.54% | - | - |
| 11/29 | 110 | 111 | 108 | 110 | +2.79% | 1,970,000 | - | -3.16% | - | - |
| 11/28 | 108 | 109 | 107 | 107 | +0.37% | 1,665,000 | - | -5.79% | - | - |
| 11/25 | 106 | 107 | 104 | 107 | 0% | 3,275,000 | - | -6.14% | - | - |
| 11/24 | 108 | 108 | 105 | 107 | -1.65% | 3,530,000 | - | -6.14% | - | - |
| 11/22 | 110 | 112 | 108 | 109 | -2.16% | 3,740,000 | - | -5.39% | - | - |
| 11/21 | 110 | 112 | 110 | 111 | +1.28% | 1,850,000 | - | -3.3% | - | - |
| 11/18 | 110 | 110 | 109 | 110 | +0.55% | 1,760,000 | - | -4.52% | - | - |
| 11/17 | 109 | 111 | 107 | 109 | +0.37% | 2,490,000 | - | -5.04% | - | - |
| 11/16 | 110 | 110 | 108 | 109 | -1.63% | 790,000 | - | -6.21% | - | - |
| 11/15 | 111 | 111 | 109 | 111 | 0% | 2,490,000 | - | -4.66% | - | - |
| 11/14 | 111 | 113 | 108 | 111 | -0.36% | 5,665,000 | - | -4.66% | - | - |
| 11/11 | 113 | 113 | 110 | 111 | -1.94% | 5,600,000 | - | -5.13% | - | - |
| 11/10 | 115 | 115 | 113 | 113 | -2.92% | 2,650,000 | - | -3.25% | - | - |
| 11/09 | 118 | 118 | 116 | 117 | -0.34% | 1,715,000 | - | -0.34% | - | - |
| 11/08 | 116 | 117 | 115 | 117 | -0.34% | 1,970,000 | - | 0% | - | - |
| 11/07 | 117 | 118 | 115 | 117 | -0.17% | 1,605,000 | - | -0.51% | - | - |
| 11/04 | 117 | 118 | 116 | 118 | +1.55% | 1,640,000 | - | -0.34% | - | - |
