株価チャート
2011/10/07~2012/03/30
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 |
---|
2022 | 8/1, 株式分割 1→2 |
2013 | 4/1, 株式分割 1→1.2 |
2012 |
03/30 | 292 | 292 | 288 | 288 | -0.72% | 1,200 | - | -0.92% | - | - |
03/29 | 290 | 290 | 290 | 290 | 0% | 1,680 | - | +0.14% | - | - |
03/28 | 292 | 293 | 290 | 290 | -0.43% | 2,880 | - | +0.14% | - | - |
03/27 | 292 | 293 | 292 | 292 | 0% | 3,600 | - | +1.27% | - | - |
03/26 | 292 | 295 | 290 | 292 | +0.29% | 10,800 | - | +1.63% | - | - |
03/23 | 293 | 293 | 291 | 291 | -1.69% | 17,040 | - | +1.69% | - | - |
03/22 | 295 | 296 | 294 | 296 | -0.14% | 6,000 | - | +4.17% | - | - |
03/21 | 294 | 302 | 294 | 296 | -0.42% | 9,840 | - | +4.68% | - | - |
03/19 | 297 | 300 | 292 | 298 | -0.83% | 19,440 | - | +5.87% | - | - |
03/16 | 306 | 308 | 298 | 300 | -1.91% | 8,160 | - | +7.53% | - | - |
03/15 | 306 | 307 | 305 | 306 | -0.14% | 3,360 | - | +10.41% | - | - |
03/14 | 306 | 307 | 298 | 306 | +0.96% | 18,240 | - | +11.77% | - | - |
03/13 | 300 | 304 | 296 | 303 | +2.54% | 17,280 | - | +11.52% | - | - |
03/12 | 292 | 296 | 292 | 296 | +3.65% | 13,440 | - | +9.98% | - | - |
03/09 | 287 | 287 | 281 | 285 | +0.44% | 8,880 | - | +6.9% | - | - |
03/08 | 285 | 287 | 284 | 284 | -0.29% | 2,880 | - | +7.23% | - | - |
03/07 | 283 | 285 | 279 | 285 | -0.44% | 5,040 | - | +8.37% | - | - |
03/06 | 283 | 286 | 283 | 286 | +0.73% | 4,800 | - | +9.26% | - | - |
03/05 | 288 | 288 | 284 | 284 | -0.73% | 5,040 | - | +9.72% | - | - |
03/02 | 292 | 292 | 285 | 286 | -0.43% | 5,040 | - | +11.38% | - | - |
03/01 | 292 | 292 | 285 | 288 | -1.43% | 16,560 | - | +12.75% | - | - |
02/29 | 287 | 292 | 287 | 292 | +2.34% | 10,560 | - | +15.28% | - | - |
02/28 | 283 | 285 | 280 | 285 | +0.88% | 8,640 | - | +13.55% | - | - |
02/27 | 279 | 283 | 279 | 283 | +3.2% | 16,800 | - | +13.45% | - | - |
02/24 | 271 | 274 | 271 | 274 | +1.08% | 3,840 | - | +10.83% | - | - |
02/23 | 270 | 271 | 267 | 271 | +0.15% | 12,240 | - | +10.54% | - | - |
02/22 | 268 | 270 | 263 | 270 | +3.02% | 13,440 | - | +10.83% | - | - |
02/21 | 263 | 270 | 261 | 263 | +0.16% | 9,600 | - | +8.47% | - | - |
02/20 | 260 | 262 | 259 | 262 | +1.94% | 16,320 | - | +8.75% | - | - |
02/17 | 257 | 258 | 256 | 257 | +1.48% | 6,240 | - | +7.12% | - | - |
02/16 | 252 | 253 | 250 | 253 | +1.33% | 2,160 | - | +6% | - | - |
02/15 | 254 | 256 | 248 | 250 | -0.33% | 7,920 | - | +5.04% | - | - |
02/14 | 249 | 253 | 249 | 251 | +1.69% | 2,640 | - | +5.84% | - | - |
02/13 | 247 | 248 | 247 | 247 | -0.17% | 3,600 | - | +4.52% | - | - |
02/10 | 248 | 250 | 247 | 247 | +0.34% | 5,760 | - | +4.7% | - | - |
02/09 | 246 | 246 | 245 | 246 | -0.17% | 720 | - | +4.79% | - | - |
02/08 | 244 | 247 | 244 | 247 | +0.34% | 4,560 | - | +4.96% | - | - |
02/07 | 243 | 256 | 240 | 246 | +1.2% | 14,160 | - | +5.06% | - | - |
02/06 | 243 | 243 | 239 | 243 | +2.64% | 5,760 | - | +3.81% | - | - |
02/03 | 237 | 242 | 237 | 237 | +0.35% | 6,720 | - | +1.14% | - | - |
02/02 | 236 | 238 | 236 | 236 | -0.35% | 2,640 | - | +0.78% | - | - |
02/01 | 238 | 239 | 237 | 237 | +0.89% | 1,200 | - | +1.14% | - | - |
01/31 | 235 | 235 | 235 | 235 | +1.08% | 480 | - | +0.25% | - | - |
01/30 | 235 | 235 | 232 | 232 | -0.89% | 3,840 | - | -0.82% | - | - |
01/27 | 235 | 235 | 234 | 234 | 0% | 2,880 | - | +0.07% | - | - |
01/26 | 238 | 243 | 234 | 234 | -2.94% | 1,440 | - | +0.07% | - | - |
01/25 | 235 | 241 | 235 | 241 | +4.14% | 1,920 | - | +3.54% | - | - |
01/24 | 232 | 232 | 232 | 232 | 0% | 240 | - | -0.57% | - | - |
01/23 | 234 | 234 | 230 | 232 | 0% | 960 | - | -0.14% | - | - |
01/20 | 235 | 235 | 232 | 232 | -0.36% | 2,640 | - | -0.14% | - | - |
01/19 | 233 | 233 | 233 | 233 | +0.18% | 480 | - | +0.22% | - | - |
01/18 | 233 | 235 | 232 | 232 | 0% | 7,440 | - | +0.47% | - | - |
01/17 | 235 | 235 | 232 | 232 | +0.91% | 3,120 | - | +0.47% | - | - |
01/16 | 229 | 232 | 229 | 230 | +0.36% | 2,160 | - | 0% | - | - |
01/13 | 229 | 229 | 227 | 229 | +0.55% | 1,680 | - | -0.36% | - | - |
01/12 | 231 | 231 | 228 | 228 | -1.26% | 3,120 | - | -0.91% | - | - |
01/11 | 233 | 233 | 231 | 231 | -0.89% | 720 | - | +0.36% | - | - |
01/10 | 237 | 237 | 232 | 233 | -1.93% | 3,120 | - | +1.27% | - | - |
01/06 | 238 | 238 | 238 | 238 | +0.53% | 240 | - | +3.26% | - | - |
01/05 | 236 | 236 | 236 | 236 | +1.25% | 480 | - | +3.17% | - | - |
01/04 | 233 | 233 | 233 | 233 | -0.71% | 720 | - | +2.34% | - | - |
2011 |
12/27 | 235 | 235 | 235 | 235 | -0.35% | 240 | - | +3.07% | - | - |
12/26 | 236 | 236 | 236 | 236 | -2.41% | 1,200 | - | +3.89% | - | - |
12/21 | 238 | 242 | 235 | 242 | +1.22% | 2,880 | - | +6.46% | - | - |
12/20 | 245 | 246 | 239 | 239 | +0.53% | 2,400 | - | +5.18% | - | - |
12/19 | 242 | 245 | 237 | 238 | +1.24% | 8,640 | - | +5.09% | - | - |
12/16 | 237 | 238 | 233 | 235 | +1.81% | 1,920 | - | +3.8% | - | - |
12/15 | 233 | 233 | 230 | 230 | -0.72% | 3,120 | - | +2.41% | - | - |
12/14 | 232 | 232 | 232 | 232 | +0.36% | 720 | - | +3.61% | - | - |
12/13 | 229 | 233 | 229 | 231 | +2.21% | 6,000 | - | +3.24% | - | - |
12/12 | 233 | 233 | 226 | 226 | +0.56% | 4,560 | - | +1% | - | - |
12/09 | 223 | 225 | 218 | 225 | 0% | 3,600 | - | +0.9% | - | - |
12/08 | 225 | 225 | 225 | 225 | 0% | 480 | - | +0.9% | - | - |
12/07 | 225 | 225 | 225 | 225 | +1.69% | 240 | - | +0.9% | - | - |
12/05 | 221 | 221 | 221 | 221 | 0% | 480 | - | -0.34% | - | - |
12/02 | 221 | 221 | 221 | 221 | -0.56% | 960 | - | -0.34% | - | - |
12/01 | 217 | 223 | 217 | 223 | +0.95% | 3,600 | - | +0.68% | - | - |
11/28 | 211 | 221 | 211 | 220 | -1.49% | 960 | - | -0.26% | - | - |
11/21 | 215 | 224 | 215 | 224 | -1.65% | 2,640 | - | +1.24% | - | - |
11/18 | 228 | 228 | 228 | 228 | +0.37% | 5,760 | - | +3.41% | - | - |
11/17 | 227 | 227 | 227 | 227 | +0.18% | 1,920 | - | +3.03% | - | - |
11/16 | 227 | 228 | 226 | 226 | +0.93% | 1,200 | - | +3.31% | - | - |
11/15 | 223 | 224 | 218 | 224 | +1.89% | 1,200 | - | +2.36% | - | - |
11/14 | 220 | 220 | 216 | 220 | +1.73% | 2,160 | - | +0.46% | - | - |
11/11 | 225 | 225 | 216 | 216 | -2.08% | 4,080 | - | -1.26% | - | - |
11/10 | 229 | 229 | 221 | 221 | -5.19% | 1,680 | - | +0.84% | - | - |
11/09 | 233 | 233 | 233 | 233 | -1.06% | 240 | - | +6.35% | - | - |
11/08 | 235 | 235 | 231 | 235 | +2.73% | 5,280 | - | +7.99% | - | - |
11/07 | 217 | 229 | 217 | 229 | +3.77% | 4,080 | - | +5.61% | - | - |
10/31 | 221 | 221 | 221 | 221 | +0.19% | 240 | - | +1.77% | - | - |
10/28 | 220 | 220 | 220 | 220 | +1.73% | 240 | - | +1.57% | - | - |
10/26 | 217 | 217 | 217 | 217 | -1.89% | 480 | - | -0.15% | - | - |
10/20 | 221 | 221 | 221 | 221 | -0.19% | 1,200 | - | +1.77% | - | - |
10/18 | 222 | 222 | 217 | 221 | -0.56% | 5,520 | - | +1.96% | - | - |
10/17 | 219 | 223 | 219 | 223 | +2.1% | 1,920 | - | +2.53% | - | - |
10/14 | 219 | 219 | 218 | 218 | +0.58% | 960 | - | +0.42% | - | - |
10/13 | 217 | 217 | 217 | 217 | +1.36% | 1,200 | - | -0.61% | - | - |
10/12 | 213 | 214 | 213 | 214 | +1.58% | 1,440 | - | -1.95% | - | - |
10/11 | 215 | 215 | 210 | 210 | -1.94% | 720 | - | -3.92% | - | - |
10/07 | 215 | 215 | 215 | 215 | 0% | 240 | - | -2.02% | - | - |