株価チャート
2011/10/20~2012/03/30
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 | 12/21, 株式分割 1→4 |
2016 | 12/20, 株式分割 1→2 |
2013 | 9/20, 株式分割 1→100 |
2012 |
03/30 | 200 | 200 | 196 | 196 | -1.63% | 13,600 | - | -0.82% | - | - |
03/29 | 193 | 200 | 193 | 200 | -1.3% | 35,200 | - | +1.33% | - | - |
03/28 | 209 | 209 | 201 | 202 | -3.98% | 33,600 | - | +3.19% | - | - |
03/27 | 215 | 215 | 209 | 211 | -3.16% | 45,600 | - | +8.01% | - | - |
03/26 | 227 | 229 | 213 | 218 | +2.41% | 168,800 | - | +12.69% | - | - |
03/23 | 204 | 213 | 201 | 212 | +4.23% | 24,000 | - | +11.19% | - | - |
03/22 | 202 | 212 | 202 | 204 | +2.19% | 39,200 | - | +7.8% | - | - |
03/21 | 199 | 205 | 196 | 199 | +0.38% | 28,000 | - | +6.62% | - | - |
03/19 | 194 | 199 | 194 | 199 | +2.12% | 16,000 | - | +7.36% | - | - |
03/16 | 195 | 200 | 194 | 195 | -1.21% | 12,800 | - | +5.71% | - | - |
03/15 | 201 | 203 | 188 | 197 | -3.96% | 59,200 | - | +8.17% | - | - |
03/14 | 211 | 211 | 205 | 205 | -1.5% | 43,200 | - | +13.26% | - | - |
03/13 | 202 | 211 | 202 | 208 | +3.42% | 44,800 | - | +16.27% | - | - |
03/12 | 196 | 204 | 196 | 201 | +4.55% | 40,000 | - | +13.7% | - | - |
03/09 | 193 | 194 | 189 | 193 | -2.84% | 30,400 | - | +10% | - | - |
03/08 | 191 | 200 | 191 | 198 | +4.97% | 15,200 | - | +14.52% | - | - |
03/07 | 190 | 193 | 186 | 189 | -4.43% | 14,400 | - | +9.74% | - | - |
03/06 | 200 | 200 | 188 | 198 | -1.31% | 52,800 | - | +16.18% | - | - |
03/05 | 212 | 212 | 200 | 200 | -5.38% | 36,000 | - | +18.42% | - | - |
03/02 | 221 | 237 | 200 | 212 | -2.2% | 204,000 | - | +26.65% | - | - |
03/01 | 191 | 230 | 191 | 216 | +13.07% | 213,600 | - | +31.86% | - | - |
02/29 | 174 | 191 | 174 | 191 | +10.07% | 129,600 | - | +18.06% | - | - |
02/28 | 173 | 174 | 170 | 174 | 0% | 25,600 | - | +8.59% | - | - |
02/27 | 170 | 174 | 170 | 174 | +2.13% | 10,400 | - | +9.28% | - | - |
02/24 | 174 | 178 | 170 | 170 | -2.09% | 32,800 | - | +7.67% | - | - |
02/23 | 172 | 174 | 172 | 174 | +0.94% | 20,800 | - | +10.67% | - | - |
02/22 | 163 | 172 | 163 | 172 | +5.92% | 24,000 | - | +10.34% | - | - |
02/21 | 163 | 163 | 163 | 163 | 0% | 12,000 | - | +4.84% | - | - |
02/20 | 165 | 165 | 163 | 163 | -1.14% | 28,800 | - | +5.52% | - | - |
02/17 | 160 | 164 | 160 | 164 | +3.54% | 8,800 | - | +7.43% | - | - |
02/16 | 159 | 159 | 158 | 159 | -0.39% | 4,800 | - | +4.44% | - | - |
02/15 | 159 | 159 | 159 | 159 | +0.24% | 12,000 | - | +4.85% | - | - |
02/14 | 159 | 159 | 159 | 159 | 0% | 1,600 | - | +5.3% | - | - |
02/13 | 159 | 159 | 159 | 159 | -0.63% | 5,600 | - | +6% | - | - |
02/10 | 163 | 165 | 159 | 160 | -1.54% | 26,400 | - | +6.67% | - | - |
02/09 | 159 | 163 | 159 | 163 | +3.01% | 12,000 | - | +9.06% | - | - |
02/08 | 157 | 158 | 157 | 158 | +0.56% | 4,000 | - | +6.59% | - | - |
02/07 | 155 | 157 | 155 | 157 | +0.8% | 2,400 | - | +6.72% | - | - |
02/06 | 155 | 156 | 154 | 156 | +2.89% | 8,000 | - | +6.59% | - | - |
02/03 | 159 | 159 | 150 | 151 | -3.2% | 39,200 | - | +5.03% | - | - |
02/02 | 153 | 156 | 153 | 156 | +1.63% | 4,800 | - | +8.51% | - | - |
02/01 | 153 | 154 | 153 | 154 | +2.07% | 4,800 | - | +7.52% | - | - |
01/31 | 153 | 153 | 150 | 151 | -1.23% | 14,400 | - | +6.07% | - | - |
01/30 | 155 | 156 | 153 | 153 | -3.17% | 36,800 | - | +8.16% | - | - |
01/27 | 154 | 163 | 154 | 158 | +2.94% | 49,600 | - | +12.5% | - | - |
01/26 | 153 | 153 | 149 | 153 | -0.08% | 16,000 | - | +10.07% | - | - |
01/25 | 153 | 154 | 151 | 153 | +2.08% | 4,000 | - | +10.96% | - | - |
01/24 | 153 | 154 | 150 | 150 | +0.84% | 14,400 | - | +9.49% | - | - |
01/23 | 145 | 151 | 145 | 149 | +2.76% | 16,000 | - | +9.38% | - | - |
01/20 | 143 | 145 | 143 | 145 | +1.85% | 8,800 | - | +6.43% | - | - |
01/19 | 141 | 142 | 141 | 142 | +0.62% | 12,800 | - | +5.28% | - | - |
01/18 | 141 | 141 | 141 | 141 | 0% | 1,600 | - | +5.41% | - | - |
01/17 | 141 | 141 | 141 | 141 | +0.89% | 6,400 | - | +5.41% | - | - |
01/16 | 140 | 140 | 140 | 140 | -0.88% | 3,200 | - | +5.26% | - | - |
01/13 | 140 | 141 | 140 | 141 | +0.44% | 5,600 | - | +6.2% | - | - |
01/12 | 143 | 143 | 141 | 141 | -2.17% | 7,200 | - | +6.53% | - | - |
01/10 | 149 | 149 | 144 | 144 | 0% | 10,400 | - | +8.9% | - | - |
01/06 | 142 | 144 | 139 | 144 | +0.97% | 15,200 | - | +9.73% | - | - |
01/05 | 138 | 142 | 136 | 142 | +4.5% | 33,600 | - | +8.68% | - | - |
01/04 | 135 | 136 | 135 | 136 | +1.11% | 6,400 | - | +4.81% | - | - |
2011 |
12/30 | 133 | 135 | 133 | 135 | +1.7% | 3,200 | - | +3.65% | - | - |
12/29 | 133 | 133 | 133 | 133 | +1.44% | 1,600 | - | +2.71% | - | - |
12/28 | 131 | 131 | 131 | 131 | +0.19% | 6,400 | - | +1.26% | - | - |
12/27 | 133 | 133 | 130 | 130 | -2.07% | 19,200 | - | +1.07% | - | - |
12/26 | 133 | 135 | 133 | 133 | +0.47% | 11,200 | - | +3.2% | - | - |
12/22 | 131 | 133 | 131 | 133 | +1.83% | 9,600 | - | +1.92% | - | - |
12/21 | 130 | 130 | 130 | 130 | +0.1% | 1,600 | - | +0.1% | - | - |
12/20 | 130 | 130 | 130 | 130 | 0% | 3,200 | 15億2984万 | 0% | 5.36 | 0.55 |
12/19 | 130 | 130 | 130 | 130 | +0.87% | 8,800 | - | 0% | - | - |
12/16 | 131 | 131 | 129 | 129 | +0.1% | 2,400 | - | -0.87% | - | - |
12/15 | 129 | 129 | 129 | 129 | 0% | 1,600 | - | -0.96% | - | - |
12/14 | 133 | 133 | 125 | 129 | -2.92% | 24,000 | - | -0.96% | - | - |
12/13 | 133 | 133 | 133 | 133 | +0.57% | 800 | - | +2.02% | - | - |
12/12 | 135 | 136 | 132 | 132 | +3.53% | 10,400 | - | +2.23% | - | - |
12/09 | 127 | 127 | 127 | 127 | -0.2% | 1,600 | - | -1.26% | - | - |
12/08 | 128 | 128 | 128 | 128 | +0.1% | 3,200 | - | -1.07% | - | - |
12/07 | 128 | 128 | 128 | 128 | 0% | 3,200 | - | -1.16% | - | - |
12/06 | 129 | 129 | 128 | 128 | -2.86% | 1,600 | - | -1.16% | - | - |
12/05 | 131 | 131 | 131 | 131 | +1.94% | 4,800 | - | +1.74% | - | - |
12/02 | 129 | 129 | 129 | 129 | +1.88% | 1,600 | - | +0.59% | - | - |
12/01 | 129 | 129 | 126 | 126 | -2.22% | 4,000 | - | -1.27% | - | - |
11/28 | 129 | 129 | 129 | 129 | +0.39% | 3,200 | - | +0.98% | - | - |
11/25 | 128 | 129 | 128 | 129 | 0% | 2,400 | - | +1.38% | - | - |
11/22 | 129 | 129 | 129 | 129 | +1.68% | 2,400 | - | +1.38% | - | - |
11/17 | 127 | 127 | 127 | 127 | -0.3% | 2,400 | - | -0.3% | - | - |
11/15 | 127 | 133 | 127 | 127 | -0.1% | 6,400 | - | 0% | - | - |
11/09 | 127 | 127 | 127 | 127 | -0.39% | 2,400 | - | +0.1% | - | - |
11/08 | 133 | 133 | 128 | 128 | -6.76% | 4,000 | - | +1.29% | - | - |
11/07 | 137 | 137 | 137 | 137 | 0% | 800 | - | +8.63% | - | - |
11/04 | 137 | 137 | 136 | 137 | +0.74% | 9,600 | - | +8.63% | - | - |
11/02 | 135 | 137 | 131 | 136 | +3.82% | 14,400 | - | +8.7% | - | - |
11/01 | 128 | 131 | 128 | 131 | +2.65% | 6,400 | - | +4.7% | - | - |
10/31 | 128 | 128 | 128 | 128 | -2.67% | 800 | - | +2.82% | - | - |
10/28 | 133 | 134 | 131 | 131 | +1.26% | 3,200 | - | +5.65% | - | - |
10/27 | 128 | 129 | 128 | 129 | +1.87% | 7,200 | - | +4.33% | - | - |
10/26 | 127 | 127 | 127 | 127 | 0% | 2,400 | - | +2.42% | - | - |
10/25 | 125 | 128 | 125 | 127 | +1.6% | 2,400 | - | +3.25% | - | - |
10/24 | 125 | 125 | 125 | 125 | 0% | 3,200 | - | +1.63% | - | - |
10/21 | 125 | 125 | 125 | 125 | -0.1% | 3,200 | - | +1.63% | - | - |
10/20 | 125 | 128 | 125 | 125 | -2.72% | 5,600 | - | +1.73% | - | - |