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 | 4/1, 株式分割 1→3 |
| 2012 |
| 03/30 | 648 | 649 | 640 | 647 | -1.02% | 10,185,000 | - | -3.72% | - | - |
| 03/29 | 660 | 660 | 648 | 654 | -1.65% | 10,134,300 | - | -2.87% | - | - |
| 03/28 | 660 | 667 | 660 | 665 | -0.45% | 9,089,100 | - | -1.38% | - | - |
| 03/27 | 670 | 671 | 661 | 668 | +0.91% | 6,913,800 | - | -0.94% | - | - |
| 03/26 | 663 | 668 | 661 | 662 | -0.4% | 6,043,500 | - | -1.83% | - | - |
| 03/23 | 669 | 669 | 662 | 664 | -1.87% | 8,243,700 | - | -1.29% | - | - |
| 03/22 | 673 | 681 | 673 | 677 | -0.2% | 5,614,800 | - | +0.74% | - | - |
| 03/21 | 690 | 690 | 676 | 678 | -2.02% | 6,797,400 | - | +1.24% | - | - |
| 03/19 | 688 | 696 | 687 | 692 | +0.73% | 6,011,100 | - | +3.8% | - | - |
| 03/16 | 676 | 687 | 675 | 687 | +1.93% | 10,086,600 | - | +3.51% | - | - |
| 03/15 | 675 | 679 | 668 | 674 | +0.05% | 9,300,900 | - | +2.02% | - | - |
| 03/14 | 672 | 679 | 671 | 674 | +1.97% | 7,355,700 | - | +2.43% | - | - |
| 03/13 | 668 | 673 | 660 | 661 | -1.44% | 10,113,600 | - | +0.76% | - | - |
| 03/12 | 683 | 688 | 670 | 671 | -1.52% | 6,680,400 | - | +2.55% | - | - |
| 03/09 | 677 | 689 | 670 | 681 | +1.79% | 18,227,700 | - | +4.61% | - | - |
| 03/08 | 662 | 669 | 656 | 669 | +1.67% | 8,361,900 | - | +3.24% | - | - |
| 03/07 | 655 | 664 | 651 | 658 | -0.8% | 5,682,000 | - | +2.02% | - | - |
| 03/06 | 674 | 677 | 663 | 663 | -1.14% | 10,198,500 | - | +3.32% | - | - |
| 03/05 | 672 | 681 | 668 | 671 | -2.14% | 8,596,200 | - | +4.84% | - | - |
| 03/02 | 691 | 693 | 682 | 686 | +0.98% | 6,509,100 | - | +7.3% | - | - |
| 03/01 | 688 | 693 | 677 | 679 | -0.97% | 7,294,200 | - | +6.43% | - | - |
| 02/29 | 690 | 699 | 683 | 686 | +0.39% | 8,532,600 | - | +7.47% | - | - |
| 02/28 | 676 | 683 | 662 | 683 | -0.15% | 9,633,600 | - | +7.22% | - | - |
| 02/27 | 686 | 698 | 683 | 684 | +1.18% | 10,624,500 | - | +7.55% | - | - |
| 02/24 | 670 | 676 | 662 | 676 | +0.55% | 9,057,600 | - | +6.46% | - | - |
| 02/23 | 670 | 677 | 665 | 672 | +0.5% | 9,591,600 | - | +6.05% | - | - |
| 02/22 | 662 | 669 | 655 | 669 | +1.31% | 7,248,900 | - | +5.85% | - | - |
| 02/21 | 660 | 671 | 659 | 660 | -0.45% | 7,572,600 | - | +4.65% | - | - |
| 02/20 | 666 | 667 | 659 | 663 | +1.74% | 7,592,700 | - | +5.46% | - | - |
| 02/17 | 657 | 658 | 646 | 652 | +3.16% | 9,181,200 | - | +3.99% | - | - |
| 02/16 | 627 | 645 | 627 | 632 | -0.11% | 8,402,100 | - | +0.96% | - | - |
| 02/15 | 613 | 637 | 612 | 633 | +4.75% | 12,473,400 | - | +1.06% | - | - |
| 02/14 | 607 | 607 | 601 | 604 | -0.49% | 9,612,600 | - | -3.36% | - | - |
| 02/13 | 609 | 615 | 603 | 607 | -0.38% | 6,888,600 | - | -3.04% | - | - |
| 02/10 | 614 | 616 | 609 | 609 | -0.71% | 8,685,900 | - | -2.82% | - | - |
| 02/09 | 617 | 619 | 612 | 614 | -1.07% | 7,779,900 | - | -2.28% | - | - |
| 02/08 | 602 | 621 | 602 | 620 | +3.22% | 9,993,300 | - | -1.38% | - | - |
| 02/07 | 600 | 606 | 598 | 601 | -0.66% | 6,552,900 | - | -4.3% | - | - |
| 02/06 | 603 | 605 | 597 | 605 | +1.68% | 6,867,600 | - | -3.66% | - | - |
| 02/03 | 593 | 599 | 591 | 595 | 0% | 8,857,500 | - | -5.25% | - | - |
| 02/02 | 600 | 601 | 591 | 595 | +0.17% | 8,704,800 | - | -5.41% | - | - |
| 02/01 | 602 | 604 | 591 | 594 | -1.38% | 16,192,200 | - | -5.71% | - | - |
| 01/31 | 621 | 622 | 586 | 602 | -6.9% | 26,210,700 | - | -4.39% | - | - |
| 01/30 | 660 | 661 | 646 | 647 | -2.56% | 6,749,400 | - | +2.54% | - | - |
| 01/27 | 674 | 674 | 660 | 664 | -1.63% | 6,333,600 | - | +5.56% | - | - |
| 01/26 | 671 | 676 | 666 | 675 | +0.45% | 7,605,000 | - | +7.83% | - | - |
| 01/25 | 664 | 673 | 657 | 672 | +2.8% | 7,226,400 | - | +7.87% | - | - |
| 01/24 | 659 | 661 | 653 | 654 | +0.15% | 4,044,900 | - | +5.43% | - | - |
| 01/23 | 655 | 660 | 650 | 653 | -0.46% | 5,696,100 | - | +5.44% | - | - |
| 01/20 | 648 | 660 | 644 | 656 | +3.36% | 10,898,400 | - | +6.09% | - | - |
| 01/19 | 626 | 635 | 626 | 634 | +1.98% | 8,111,100 | - | +2.64% | - | - |
| 01/18 | 616 | 625 | 613 | 622 | +0.97% | 7,492,800 | - | +0.81% | - | - |
| 01/17 | 616 | 618 | 610 | 616 | +0.33% | 6,038,700 | - | -0.32% | - | - |
| 01/16 | 622 | 623 | 610 | 614 | -2.59% | 6,348,300 | - | -0.65% | - | - |
| 01/13 | 630 | 633 | 627 | 630 | +1.23% | 7,563,300 | - | +2% | - | - |
| 01/12 | 627 | 634 | 621 | 623 | -1.11% | 5,140,200 | - | +0.76% | - | - |
| 01/11 | 630 | 633 | 624 | 630 | +0.05% | 5,011,500 | - | +1.89% | - | - |
| 01/10 | 636 | 637 | 626 | 629 | +0.91% | 6,575,100 | - | +1.83% | - | - |
| 01/06 | 627 | 628 | 620 | 624 | -0.11% | 5,475,000 | - | +1.08% | - | - |
| 01/05 | 630 | 636 | 622 | 624 | -2.04% | 6,052,500 | - | +1.19% | - | - |
| 01/04 | 620 | 643 | 616 | 637 | +4.88% | 11,735,100 | - | +3.63% | - | - |
| 2011 |
| 12/30 | 602 | 608 | 599 | 608 | +1.22% | 2,154,300 | - | -0.87% | - | - |
| 12/29 | 600 | 601 | 593 | 600 | -0.61% | 3,774,600 | - | -1.75% | - | - |
| 12/28 | 610 | 612 | 601 | 604 | -1.25% | 5,006,100 | - | -0.98% | - | - |
| 12/27 | 616 | 621 | 610 | 612 | -0.97% | 3,318,000 | - | +0.44% | - | - |
| 12/26 | 620 | 622 | 614 | 618 | +1.59% | 2,799,300 | - | +1.59% | - | - |
| 12/22 | 614 | 616 | 605 | 608 | -0.27% | 4,702,500 | - | +0.16% | - | - |
| 12/21 | 607 | 611 | 596 | 610 | +2.06% | 5,050,800 | - | +0.61% | - | - |
| 12/20 | 586 | 600 | 583 | 597 | +1.41% | 3,889,500 | - | -1.43% | - | - |
| 12/19 | 597 | 599 | 584 | 589 | -2.75% | 6,015,900 | - | -2.81% | - | - |
| 12/16 | 610 | 613 | 601 | 606 | -1.3% | 6,916,200 | - | -0.06% | - | - |
| 12/15 | 628 | 633 | 614 | 614 | -2.23% | 7,230,300 | - | +1.6% | - | - |
| 12/14 | 628 | 632 | 622 | 628 | -0.32% | 4,647,900 | - | +3.92% | - | - |
| 12/13 | 622 | 635 | 622 | 630 | -0.94% | 4,791,900 | - | +4.6% | - | - |
| 12/12 | 631 | 640 | 630 | 636 | +2.25% | 4,857,600 | - | +5.94% | - | - |
| 12/09 | 615 | 623 | 615 | 622 | -1.48% | 14,703,000 | - | +3.78% | - | - |
| 12/08 | 629 | 635 | 624 | 631 | -0.94% | 5,206,200 | - | +5.52% | - | - |
| 12/07 | 617 | 639 | 615 | 637 | +4.14% | 6,980,700 | - | +6.7% | - | - |
| 12/06 | 623 | 631 | 612 | 612 | -2.34% | 6,225,300 | - | +2.29% | - | - |
| 12/05 | 635 | 637 | 623 | 626 | -0.79% | 4,673,100 | - | +4.39% | - | - |
| 12/02 | 625 | 638 | 625 | 631 | +1.34% | 5,884,500 | - | +4.87% | - | - |
| 12/01 | 624 | 629 | 620 | 623 | +2.35% | 5,961,600 | - | +3.49% | - | - |
| 11/30 | 602 | 611 | 600 | 609 | -0.81% | 6,638,700 | - | +0.94% | - | - |
| 11/29 | 592 | 617 | 592 | 614 | +5.44% | 9,959,400 | - | +1.6% | - | - |
| 11/28 | 584 | 590 | 580 | 582 | +1.39% | 4,133,400 | - | -3.8% | - | - |
| 11/25 | 572 | 581 | 570 | 574 | +1% | 5,201,700 | - | -5.28% | - | - |
| 11/24 | 564 | 571 | 554 | 568 | -1.56% | 8,241,300 | - | -6.37% | - | - |
| 11/22 | 572 | 581 | 568 | 577 | -1.2% | 5,496,900 | - | -5.2% | - | - |
| 11/21 | 582 | 586 | 577 | 584 | +0.46% | 3,795,000 | - | -4.36% | - | - |
| 11/18 | 575 | 584 | 572 | 582 | -0.4% | 4,817,100 | - | -4.96% | - | - |
| 11/17 | 590 | 590 | 578 | 584 | -2.34% | 8,043,300 | - | -4.89% | - | - |
| 11/16 | 587 | 599 | 584 | 598 | +1.93% | 6,755,100 | - | -2.61% | - | - |
| 11/15 | 591 | 591 | 585 | 587 | -1.79% | 2,896,500 | - | -4.61% | - | - |
| 11/14 | 596 | 604 | 593 | 597 | +1.7% | 5,379,300 | - | -2.87% | - | - |
| 11/11 | 581 | 592 | 574 | 587 | +1.38% | 5,584,200 | - | -4.5% | - | - |
| 11/10 | 579 | 581 | 572 | 579 | -2.63% | 4,954,200 | - | -5.65% | - | - |
| 11/09 | 594 | 595 | 586 | 595 | +2.06% | 5,376,600 | - | -2.94% | - | - |
| 11/08 | 585 | 593 | 581 | 583 | -1.63% | 3,557,400 | - | -4.74% | - | - |
| 11/07 | 596 | 596 | 584 | 593 | -1.39% | 5,779,800 | - | -3.32% | - | - |
| 11/04 | 614 | 615 | 596 | 601 | +0.17% | 6,895,200 | - | -2.12% | - | - |
