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 |
|---|
| 2014 | 10/1, 株式併合 2→1 |
| 2013 | 4/1, 株式分割 1→2 |
| 2012 |
| 03/30 | 340 | 347 | 330 | 331 | -1.78% | 5,938,300 | - | -17.46% | - | - |
| 03/29 | 344 | 355 | 329 | 337 | +1.81% | 13,954,350 | - | -17.2% | - | - |
| 03/28 | 327 | 346 | 327 | 331 | +0.61% | 5,730,400 | - | -20.24% | - | - |
| 03/27 | 328 | 350 | 319 | 329 | 0% | 11,463,300 | - | -22.22% | - | - |
| 03/26 | 353 | 357 | 327 | 329 | -7.06% | 5,523,900 | - | -23.67% | - | - |
| 03/23 | 369 | 372 | 354 | 354 | -3.8% | 5,591,500 | - | -19.91% | - | - |
| 03/22 | 374 | 381 | 365 | 368 | -1.87% | 3,565,200 | - | -18.76% | - | - |
| 03/21 | 382 | 387 | 375 | 375 | -5.06% | 6,012,200 | - | -19.87% | - | - |
| 03/19 | 373 | 410 | 365 | 395 | +5.61% | 12,361,850 | - | -18.72% | - | - |
| 03/16 | 383 | 386 | 372 | 374 | -4.35% | 4,673,250 | - | -25.65% | - | - |
| 03/15 | 406 | 408 | 387 | 391 | -2.98% | 4,004,400 | - | -24.66% | - | - |
| 03/14 | 410 | 416 | 402 | 403 | -0.25% | 4,001,950 | - | -24.53% | - | - |
| 03/13 | 409 | 435 | 390 | 404 | -1.22% | 13,334,900 | - | -26.41% | - | - |
| 03/12 | 452 | 452 | 403 | 409 | -7.88% | 8,646,200 | - | -27.48% | - | - |
| 03/09 | 445 | 466 | 441 | 444 | -1.77% | 6,533,400 | - | -23.45% | - | - |
| 03/08 | 467 | 484 | 441 | 452 | -1.53% | 13,761,350 | - | -23.65% | - | - |
| 03/07 | 473 | 520 | 450 | 459 | +3.85% | 41,682,550 | - | -24.13% | - | - |
| 03/06 | 407 | 442 | 396 | 442 | +22.1% | 24,457,100 | - | -28.71% | - | - |
| 03/05 | 413 | 421 | 357 | 362 | -11.06% | 11,513,400 | - | -43.17% | - | - |
| 03/02 | 395 | 425 | 388 | 407 | +2.01% | 7,989,800 | - | -38.05% | - | - |
| 03/01 | 426 | 441 | 385 | 399 | -2.92% | 12,226,650 | - | -40.98% | - | - |
| 02/29 | 463 | 468 | 411 | 411 | -12.74% | 9,471,700 | - | -41.03% | - | - |
| 02/28 | 483 | 511 | 453 | 471 | -3.68% | 7,089,450 | - | -34.13% | - | - |
| 02/27 | 540 | 552 | 480 | 489 | -11.89% | 9,828,500 | - | -33.38% | - | - |
| 02/24 | 492 | 560 | 472 | 555 | +13.73% | 16,038,250 | - | -25.6% | - | - |
| 02/23 | 526 | 530 | 485 | 488 | -7.05% | 5,751,500 | - | -35.62% | - | - |
| 02/22 | 570 | 580 | 517 | 525 | -2.78% | 8,890,050 | - | -32.61% | - | - |
| 02/21 | 540 | 577 | 503 | 540 | +0.37% | 6,825,900 | - | -31.9% | - | - |
| 02/20 | 588 | 599 | 523 | 538 | -7.72% | 3,604,900 | - | -32.83% | - | - |
| 02/17 | 650 | 659 | 548 | 583 | -8.76% | 4,407,000 | - | -27.49% | - | - |
| 02/16 | 744 | 767 | 614 | 639 | -12.94% | 3,071,400 | - | -20.32% | - | - |
| 02/15 | 852 | 859 | 715 | 734 | -11.67% | 2,306,400 | - | -7.67% | - | - |
| 02/14 | 849 | 864 | 821 | 831 | +0.73% | 1,098,450 | - | +5.86% | - | - |
| 02/13 | 804 | 870 | 781 | 825 | +6.31% | 2,656,700 | - | +7.14% | - | - |
| 02/10 | 778 | 814 | 758 | 776 | +0.39% | 662,850 | - | +3.19% | - | - |
| 02/09 | 785 | 788 | 764 | 773 | -0.77% | 240,900 | - | +5.31% | - | - |
| 02/08 | 785 | 815 | 776 | 779 | 0% | 339,200 | - | +9.26% | - | - |
| 02/07 | 776 | 828 | 755 | 779 | -3.23% | 977,200 | - | +12.74% | - | - |
| 02/06 | 755 | 820 | 743 | 805 | +7.33% | 1,460,700 | - | +20.15% | - | - |
| 02/03 | 783 | 785 | 740 | 750 | -2.98% | 784,350 | - | +16.1% | - | - |
| 02/02 | 830 | 837 | 755 | 773 | -7.54% | 959,400 | - | +23.48% | - | - |
| 02/01 | 840 | 871 | 835 | 836 | -3.02% | 586,300 | - | +38.41% | - | - |
| 01/31 | 860 | 895 | 855 | 862 | +1.41% | 816,200 | - | +48.62% | - | - |
| 01/30 | 865 | 900 | 830 | 850 | -3.41% | 1,404,100 | - | +53.15% | - | - |
| 01/27 | 960 | 961 | 860 | 880 | -4.45% | 1,449,200 | - | +66.04% | - | - |
| 01/26 | 960 | 990 | 901 | 921 | +5.5% | 2,325,800 | - | +82.74% | - | - |
| 01/25 | 884 | 1,084 | 831 | 873 | -7.52% | 8,337,900 | - | +83.02% | - | - |
| 01/24 | 820 | 944 | 815 | 944 | +18.89% | 6,833,450 | - | +108.85% | - | - |
| 01/23 | 801 | 841 | 737 | 794 | -5.48% | 3,698,750 | - | +86.82% | - | - |
| 01/20 | 1,058 | 1,150 | 761 | 840 | -18.29% | 6,457,100 | - | +107.92% | - | - |
| 01/19 | 1,026 | 1,028 | 1,013 | 1,028 | +17.08% | 943,350 | - | +169.11% | - | - |
| 01/18 | 818 | 878 | 806 | 878 | +20.6% | 3,193,350 | - | +150.14% | - | - |
| 01/17 | 688 | 728 | 680 | 728 | +15.92% | 3,587,550 | - | +124% | - | - |
| 01/16 | 590 | 628 | 576 | 628 | +18.94% | 6,781,050 | - | +106.58% | - | - |
| 01/13 | 450 | 528 | 450 | 528 | +17.86% | 3,836,550 | - | +83.33% | - | - |
| 01/12 | 486 | 486 | 445 | 448 | -8.94% | 1,376,250 | - | +62.32% | - | - |
| 01/11 | 508 | 527 | 460 | 492 | +6.96% | 4,011,850 | - | +84.27% | - | - |
| 01/10 | 395 | 460 | 389 | 460 | +21.05% | 5,780,400 | - | +79.69% | - | - |
| 01/06 | 351 | 399 | 344 | 380 | +18.75% | 8,956,100 | - | +54.47% | - | - |
| 01/05 | 248 | 320 | 247 | 320 | +33.33% | 4,142,300 | - | +33.89% | - | - |
| 01/04 | 248 | 248 | 239 | 240 | +0.84% | 118,750 | - | +2.13% | - | - |
| 2011 |
| 12/30 | 238 | 244 | 231 | 238 | -3.25% | 205,350 | - | +1.71% | - | - |
| 12/29 | 224 | 277 | 222 | 246 | +10.31% | 1,282,850 | - | +5.58% | - | - |
| 12/28 | 224 | 227 | 222 | 223 | -2.19% | 33,850 | - | -3.46% | - | - |
| 12/27 | 233 | 235 | 222 | 228 | -1.72% | 71,050 | - | -1.3% | - | - |
| 12/26 | 236 | 236 | 230 | 232 | +0.87% | 54,800 | - | +0.87% | - | - |
| 12/22 | 230 | 240 | 227 | 230 | -2.13% | 101,700 | - | +0.44% | - | - |
| 12/21 | 241 | 245 | 234 | 235 | -0.84% | 64,950 | - | +2.62% | - | - |
| 12/20 | 234 | 240 | 234 | 237 | +0.42% | 67,750 | - | +3.95% | - | - |
| 12/19 | 245 | 249 | 235 | 236 | -2.07% | 124,350 | - | +3.96% | - | - |
| 12/16 | 257 | 258 | 240 | 241 | -2.43% | 235,100 | - | +6.64% | - | - |
| 12/15 | 269 | 269 | 243 | 247 | -8.52% | 255,650 | - | +10.27% | - | - |
| 12/14 | 267 | 274 | 260 | 270 | -0.74% | 231,800 | - | +21.08% | - | - |
| 12/13 | 272 | 278 | 264 | 272 | -4.23% | 372,750 | - | +23.08% | - | - |
| 12/12 | 298 | 314 | 273 | 284 | +10.08% | 1,432,700 | - | +30.28% | - | - |
| 12/09 | 226 | 265 | 225 | 258 | +18.35% | 2,376,150 | - | +20% | - | - |
| 12/08 | 217 | 222 | 213 | 218 | 0% | 32,700 | - | +2.83% | - | - |
| 12/07 | 213 | 219 | 213 | 218 | +1.4% | 13,050 | - | +3.32% | - | - |
| 12/06 | 224 | 224 | 215 | 215 | -3.15% | 35,250 | - | +1.9% | - | - |
| 12/05 | 226 | 226 | 222 | 222 | 0% | 34,100 | - | +5.71% | - | - |
| 12/02 | 220 | 227 | 219 | 222 | 0% | 48,850 | - | +6.22% | - | - |
| 12/01 | 221 | 224 | 220 | 222 | +2.3% | 80,100 | - | +6.22% | - | - |
| 11/30 | 215 | 219 | 214 | 217 | +1.4% | 51,850 | - | +4.33% | - | - |
| 11/29 | 212 | 214 | 210 | 214 | +1.9% | 22,550 | - | +3.38% | - | - |
| 11/28 | 210 | 211 | 209 | 210 | -1.87% | 8,900 | - | +1.94% | - | - |
| 11/25 | 211 | 214 | 211 | 214 | +2.39% | 10,650 | - | +3.88% | - | - |
| 11/24 | 208 | 213 | 205 | 209 | -1.42% | 31,750 | - | +1.46% | - | - |
| 11/22 | 204 | 219 | 204 | 212 | +1.92% | 24,250 | - | +3.41% | - | - |
| 11/21 | 206 | 214 | 205 | 208 | -0.48% | 24,250 | - | +1.46% | - | - |
| 11/18 | 211 | 213 | 207 | 209 | -0.95% | 25,350 | - | +1.95% | - | - |
| 11/17 | 212 | 213 | 206 | 211 | -0.94% | 33,450 | - | +2.93% | - | - |
| 11/16 | 218 | 220 | 213 | 213 | -1.39% | 25,450 | - | +4.41% | - | - |
| 11/15 | 221 | 228 | 216 | 216 | -2.7% | 81,750 | - | +5.88% | - | - |
| 11/14 | 216 | 228 | 210 | 222 | +11% | 187,950 | - | +9.36% | - | - |
| 11/11 | 201 | 204 | 198 | 200 | -1.96% | 55,700 | - | -0.99% | - | - |
| 11/10 | 206 | 208 | 202 | 204 | -3.77% | 49,700 | - | +0.99% | - | - |
| 11/09 | 219 | 221 | 205 | 212 | -1.85% | 105,900 | - | +5.47% | - | - |
| 11/08 | 228 | 235 | 216 | 216 | +1.41% | 359,850 | - | +7.46% | - | - |
| 11/07 | 196 | 227 | 196 | 213 | +11.52% | 653,200 | - | +6.5% | - | - |
| 11/04 | 198 | 199 | 191 | 191 | -2.55% | 23,850 | - | -4.5% | - | - |
