株価チャート
2010/05/07～2012/03/30
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 | 10/1, 株式分割 1→5 |
| 2013 | 10/1, 株式分割 1→10 |
| 2012 |
| 03/30 | 323 | 339 | 321 | 336 | +3.39% | 7,210,000 | - | +12.62% | - | - |
| 03/23 | 319 | 337 | 313 | 325 | +2.59% | 7,998,000 | - | +9.29% | - | - |
| 03/16 | 322 | 322 | 312 | 316 | -1.31% | 6,919,500 | - | +6.89% | - | - |
| 03/09 | 311 | 323 | 308 | 321 | +2.43% | 6,354,500 | - | +9.05% | - | - |
| 03/02 | 309 | 316 | 304 | 313 | +2.42% | 5,751,500 | - | +6.83% | - | - |
| 02/24 | 302 | 308 | 299 | 306 | +1.39% | 4,996,500 | - | +4.66% | - | - |
| 02/17 | 295 | 307 | 294 | 301 | +2.03% | 7,888,500 | - | +3.57% | - | - |
| 02/10 | 301 | 303 | 288 | 295 | -0.2% | 10,988,000 | - | +1.86% | - | - |
| 02/03 | 297 | 302 | 291 | 296 | +0.41% | 8,738,000 | - | +2.07% | - | - |
| 01/27 | 291 | 295 | 289 | 295 | +0.96% | 4,454,000 | - | +2.01% | - | - |
| 01/20 | 293 | 295 | 289 | 292 | -1.08% | 3,987,000 | - | +1.04% | - | - |
| 01/13 | 293 | 297 | 289 | 295 | +1.3% | 3,666,000 | - | +1.79% | - | - |
| 01/06 | 299 | 301 | 290 | 291 | -1.09% | 3,413,000 | - | +0.14% | - | - |
| 2011 |
| 12/30 | 294 | 296 | 284 | 295 | +1.59% | 3,054,500 | - | +0.89% | - | - |
| 12/22 | 283 | 293 | 281 | 290 | +2.18% | 6,676,500 | - | -1.02% | - | - |
| 12/16 | 292 | 292 | 281 | 284 | -0.77% | 7,702,500 | - | -3.47% | - | - |
| 12/09 | 289 | 293 | 284 | 286 | -0.83% | 5,589,500 | - | -2.72% | - | - |
| 12/02 | 281 | 292 | 271 | 288 | +3.52% | 8,653,500 | - | -1.9% | - | - |
| 11/25 | 300 | 300 | 277 | 279 | -5.81% | 5,544,500 | - | -5.24% | - | - |
| 11/18 | 295 | 302 | 292 | 296 | +1.72% | 4,498,000 | - | +0.61% | - | - |
| 11/11 | 301 | 308 | 289 | 291 | -3.26% | 6,136,500 | - | -1.09% | - | - |
| 11/04 | 291 | 304 | 290 | 301 | +2.87% | 7,530,000 | - | +2.59% | - | - |
| 10/28 | 289 | 296 | 282 | 292 | +2.53% | 6,964,500 | - | -0.27% | - | - |
| 10/21 | 292 | 297 | 283 | 285 | -1.04% | 3,964,000 | - | -2.73% | - | - |
| 10/14 | 296 | 299 | 286 | 288 | -4.38% | 4,725,500 | - | -2.04% | - | - |
| 10/07 | 290 | 309 | 290 | 301 | -0.07% | 4,942,000 | - | +2.45% | - | - |
| 09/30 | 278 | 302 | 274 | 301 | +8.57% | 6,708,500 | 1500億9720万 | +2.52% | - | 1.29 |
| 09/22 | 279 | 285 | 274 | 278 | -1.35% | 3,558,500 | - | -5.58% | - | - |
| 09/16 | 280 | 286 | 277 | 281 | -1.54% | 4,193,000 | - | -4.93% | - | - |
| 09/09 | 283 | 289 | 279 | 286 | -0.21% | 3,824,000 | - | -3.77% | - | - |
| 09/02 | 281 | 293 | 281 | 286 | +1.2% | 5,344,000 | - | -3.57% | - | - |
| 08/26 | 280 | 297 | 280 | 283 | -0.14% | 6,147,500 | - | -5.35% | - | - |
| 08/19 | 295 | 295 | 279 | 283 | -2.14% | 4,820,500 | - | -5.85% | - | - |
| 08/12 | 286 | 294 | 275 | 290 | -0.75% | 6,712,500 | - | -4.11% | - | - |
| 08/05 | 303 | 308 | 290 | 292 | -4.08% | 8,487,500 | - | -4.01% | - | - |
| 07/29 | 315 | 324 | 303 | 304 | -3% | 7,951,500 | - | -0.59% | - | - |
| 07/22 | 311 | 321 | 309 | 314 | -0.88% | 8,604,500 | - | +2.15% | - | - |
| 07/15 | 320 | 326 | 315 | 316 | -1.56% | 6,977,500 | - | +2.73% | - | - |
| 07/08 | 322 | 327 | 314 | 321 | +2.42% | 11,988,500 | - | +4.35% | - | - |
| 07/01 | 286 | 318 | 285 | 314 | +8.13% | 11,411,500 | - | +1.55% | - | - |
| 06/24 | 284 | 292 | 279 | 290 | +4.24% | 7,138,000 | - | -6.69% | - | - |
| 06/17 | 280 | 285 | 276 | 278 | -3.33% | 7,234,500 | - | -11.05% | - | - |
| 06/10 | 285 | 289 | 282 | 288 | +0.14% | 8,363,000 | - | -8.57% | - | - |
| 06/03 | 290 | 301 | 286 | 288 | +0.14% | 41,000,000 | - | -8.99% | - | - |
| 05/27 | 277 | 290 | 271 | 287 | +3.46% | 20,460,000 | - | -9.4% | - | - |
| 05/20 | 294 | 298 | 269 | 278 | -6.53% | 23,160,500 | - | -12.43% | - | - |
| 05/13 | 304 | 305 | 296 | 297 | -1.72% | 6,252,500 | - | -6.6% | - | - |
| 05/06 | 302 | 305 | 299 | 302 | +0.4% | 5,040,500 | - | -5.27% | - | - |
| 04/28 | 292 | 302 | 290 | 301 | +3.79% | 5,476,500 | - | -5.64% | - | - |
| 04/22 | 299 | 302 | 287 | 290 | -2.95% | 12,500,000 | - | -9.38% | - | - |
| 04/15 | 310 | 311 | 296 | 299 | -3.49% | 5,890,500 | - | -6.63% | - | - |
| 04/08 | 310 | 313 | 302 | 310 | -2.27% | 7,073,000 | - | -2.95% | - | - |
| 04/01 | 313 | 322 | 296 | 317 | +1.73% | 5,811,500 | - | -0.69% | - | - |
| 03/25 | 305 | 319 | 304 | 311 | +4.99% | 6,163,500 | - | -2.08% | - | - |
| 03/18 | 279 | 356 | 260 | 297 | -7.72% | 16,694,500 | - | -6.73% | - | - |
| 03/11 | 328 | 331 | 319 | 321 | -2.25% | 6,491,000 | - | +0.75% | - | - |
| 03/04 | 327 | 333 | 322 | 329 | +0.43% | 6,819,500 | - | +3.07% | - | - |
| 02/25 | 332 | 335 | 318 | 327 | -1.98% | 5,865,500 | - | +2.63% | - | - |
| 02/18 | 336 | 337 | 324 | 334 | -0.3% | 10,684,500 | - | +4.7% | - | - |
| 02/10 | 329 | 338 | 326 | 335 | +2.82% | 6,383,000 | - | +5.02% | - | - |
| 02/04 | 329 | 335 | 314 | 326 | -1.63% | 16,779,500 | - | +2.45% | - | - |
| 01/28 | 343 | 345 | 330 | 331 | -2.19% | 9,265,500 | - | +4.48% | - | - |
| 01/21 | 347 | 350 | 335 | 339 | -2.31% | 7,382,000 | - | +6.81% | - | - |
| 01/14 | 354 | 357 | 342 | 347 | -1.87% | 9,185,000 | - | +9.68% | - | - |
| 01/07 | 340 | 354 | 332 | 353 | +5.62% | 10,645,500 | - | +11.77% | - | - |
| 2010 |
| 12/30 | 335 | 337 | 326 | 334 | +0.84% | 9,111,000 | - | +6.16% | - | - |
| 12/24 | 320 | 336 | 319 | 332 | +3.43% | 7,882,500 | - | +5.27% | - | - |
| 12/17 | 318 | 327 | 313 | 321 | +2.95% | 11,663,000 | - | +1.78% | - | - |
| 12/10 | 290 | 316 | 290 | 311 | +6.79% | 16,146,000 | - | -1.77% | - | - |
| 12/03 | 304 | 308 | 284 | 292 | -4.02% | 17,541,500 | - | -8.59% | - | - |
| 11/26 | 311 | 314 | 303 | 304 | -2.13% | 6,084,500 | - | -5.65% | - | - |
| 11/19 | 312 | 316 | 301 | 310 | +0.84% | 7,368,500 | - | -4.2% | - | - |
| 11/12 | 315 | 319 | 308 | 308 | -1.41% | 6,714,500 | - | -5.58% | - | - |
| 11/05 | 297 | 315 | 295 | 312 | +5.05% | 9,733,000 | - | -4.53% | - | - |
| 10/29 | 284 | 309 | 272 | 297 | +3.34% | 19,532,500 | - | -9.67% | - | - |
| 10/22 | 287 | 297 | 284 | 288 | -0.55% | 8,901,000 | - | -13.37% | - | - |
| 10/15 | 302 | 302 | 279 | 289 | -2.95% | 11,032,500 | - | -13.93% | - | - |
| 10/08 | 299 | 307 | 284 | 298 | -1.84% | 19,669,500 | - | -12.09% | - | - |
| 10/01 | 330 | 333 | 303 | 304 | -7.83% | 9,326,500 | - | -10.97% | - | - |
| 09/24 | 328 | 337 | 326 | 329 | +0.43% | 5,387,000 | - | -3.97% | - | - |
| 09/17 | 331 | 333 | 322 | 328 | -0.67% | 6,554,000 | - | -4.37% | - | - |
| 09/10 | 332 | 335 | 322 | 330 | +0.49% | 5,876,000 | - | -4.01% | - | - |
| 09/03 | 323 | 330 | 312 | 329 | +2.75% | 6,712,000 | - | -4.48% | - | - |
| 08/27 | 305 | 322 | 304 | 320 | +4.03% | 8,339,500 | - | -7.03% | - | - |
| 08/20 | 315 | 317 | 307 | 307 | -2.41% | 7,037,500 | - | -10.64% | - | - |
| 08/13 | 322 | 325 | 309 | 315 | -1.62% | 5,163,000 | - | -8.43% | - | - |
| 08/06 | 325 | 333 | 318 | 320 | -1.84% | 8,293,000 | - | -6.92% | - | - |
| 07/30 | 335 | 341 | 320 | 326 | -1.81% | 9,669,500 | - | -5.17% | - | - |
| 07/23 | 325 | 342 | 325 | 332 | -0.06% | 4,431,000 | - | -3.43% | - | - |
| 07/16 | 348 | 348 | 331 | 332 | -3.76% | 4,680,500 | - | -3.65% | - | - |
| 07/09 | 339 | 349 | 334 | 345 | +1.95% | 8,550,000 | - | +0.41% | - | - |
| 07/02 | 358 | 358 | 335 | 339 | -4.29% | 10,150,500 | - | -0.94% | - | - |
| 06/25 | 372 | 381 | 353 | 354 | -4.63% | 9,930,500 | - | +3.81% | - | - |
| 06/18 | 373 | 376 | 361 | 371 | +1.14% | 8,012,000 | - | +9.5% | - | - |
| 06/11 | 341 | 372 | 336 | 367 | +5.22% | 8,600,500 | - | +8.9% | - | - |
| 06/04 | 347 | 353 | 338 | 349 | -0.4% | 7,098,500 | - | +4.43% | - | - |
| 05/28 | 340 | 358 | 324 | 350 | +2.64% | 12,053,000 | - | +5.17% | - | - |
| 05/21 | 367 | 374 | 341 | 341 | -6.06% | 12,628,500 | - | +3.08% | - | - |
| 05/14 | 371 | 375 | 362 | 363 | -3.56% | 9,304,500 | - | +10.73% | - | - |
| 05/07 | 378 | 390 | 369 | 377 | -0.32% | 13,031,000 | - | +15.52% | - | - |
