株価チャート
2011/10/04~2012/02/29
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 |
---|
2015 | 9/1, 株式分割 1→3 |
2012 |
02/29 | 263 | 264 | 255 | 256 | -2.42% | 210,900 | 125億2741万 | +20.03% | 28.47 | 0.47 |
02/28 | 253 | 263 | 253 | 262 | -1.5% | 343,800 | - | +24.17% | - | - |
02/27 | 257 | 273 | 256 | 266 | +8.57% | 722,700 | - | +27.27% | - | - |
02/24 | 237 | 245 | 233 | 245 | +3.38% | 287,400 | - | +19.51% | - | - |
02/23 | 227 | 238 | 227 | 237 | +3.19% | 167,400 | - | +17.33% | - | - |
02/22 | 229 | 232 | 227 | 230 | +0.29% | 131,400 | - | +14.83% | - | - |
02/21 | 223 | 232 | 223 | 229 | +2.84% | 265,200 | - | +16.24% | - | - |
02/20 | 227 | 233 | 223 | 223 | +2.3% | 379,800 | - | +14.19% | - | - |
02/17 | 213 | 219 | 209 | 218 | +5.32% | 456,600 | - | +12.78% | - | - |
02/16 | 205 | 212 | 204 | 207 | -0.96% | 137,400 | - | +8.2% | - | - |
02/15 | 201 | 209 | 201 | 209 | +3.81% | 295,800 | - | +10.41% | - | - |
02/14 | 201 | 201 | 196 | 201 | -0.5% | 64,800 | - | +8.06% | - | - |
02/13 | 200 | 202 | 198 | 202 | +1% | 42,900 | - | +9.78% | - | - |
02/10 | 205 | 207 | 200 | 200 | -1.64% | 86,100 | - | +9.89% | - | - |
02/09 | 206 | 206 | 199 | 203 | -0.81% | 113,700 | - | +12.34% | - | - |
02/08 | 198 | 208 | 197 | 205 | +5.67% | 319,800 | - | +14.53% | - | - |
02/07 | 192 | 196 | 192 | 194 | +0.34% | 18,000 | - | +9.6% | - | - |
02/06 | 196 | 196 | 189 | 193 | +1.58% | 96,900 | - | +10.48% | - | - |
02/03 | 190 | 193 | 190 | 190 | 0% | 81,000 | - | +9.39% | - | - |
02/02 | 196 | 201 | 190 | 190 | -2.06% | 164,100 | - | +10.02% | - | - |
02/01 | 198 | 198 | 192 | 194 | -2.35% | 114,000 | - | +12.98% | - | - |
01/31 | 190 | 199 | 185 | 199 | +4.55% | 166,200 | - | +17.06% | - | - |
01/30 | 189 | 193 | 187 | 190 | -1.21% | 99,600 | - | +12.62% | - | - |
01/27 | 199 | 202 | 190 | 193 | -2.36% | 163,500 | - | +14.68% | - | - |
01/26 | 207 | 213 | 197 | 197 | -4.67% | 298,200 | - | +18.16% | - | - |
01/25 | 198 | 215 | 198 | 207 | +6.52% | 601,800 | - | +25.45% | - | - |
01/24 | 185 | 200 | 185 | 194 | +6% | 339,900 | - | +18.5% | - | - |
01/23 | 177 | 186 | 177 | 183 | +5.97% | 210,900 | - | +13.17% | - | - |
01/20 | 173 | 173 | 171 | 173 | +1.96% | 114,900 | - | +6.79% | - | - |
01/19 | 170 | 172 | 167 | 170 | +1.39% | 122,400 | - | +4.73% | - | - |
01/18 | 169 | 173 | 167 | 167 | +0.2% | 96,000 | - | +3.29% | - | - |
01/17 | 173 | 173 | 166 | 167 | -2.34% | 100,800 | - | +3.09% | - | - |
01/16 | 169 | 173 | 168 | 171 | +1.99% | 151,500 | - | +5.56% | - | - |
01/13 | 154 | 176 | 154 | 168 | +10.79% | 339,900 | - | +4.14% | - | - |
01/12 | 149 | 152 | 148 | 151 | +0.22% | 59,400 | - | -6% | - | - |
01/11 | 154 | 155 | 149 | 151 | -1.52% | 77,700 | - | -6.79% | - | - |
01/10 | 152 | 155 | 152 | 153 | -0.65% | 39,300 | - | -5.93% | - | - |
01/06 | 157 | 157 | 153 | 154 | -2.73% | 60,900 | - | -5.32% | - | - |
01/05 | 156 | 160 | 154 | 159 | +1.28% | 51,600 | - | -2.66% | - | - |
01/04 | 157 | 158 | 155 | 157 | 0% | 49,800 | - | -3.89% | - | - |
2011 |
12/30 | 155 | 160 | 154 | 157 | +0.21% | 23,700 | - | -3.89% | - | - |
12/29 | 157 | 157 | 152 | 156 | -1.47% | 56,100 | - | -3.5% | - | - |
12/28 | 160 | 160 | 158 | 159 | -1.04% | 15,300 | - | -2.06% | - | - |
12/27 | 162 | 163 | 159 | 160 | -1.43% | 44,100 | - | -1.03% | - | - |
12/26 | 166 | 166 | 162 | 163 | 0% | 45,600 | - | +0.41% | - | - |
12/22 | 162 | 164 | 162 | 163 | -0.81% | 45,300 | - | +0.41% | - | - |
12/21 | 164 | 165 | 162 | 164 | +0.61% | 75,900 | - | +1.23% | - | - |
12/20 | 160 | 163 | 160 | 163 | +1.88% | 51,600 | - | +0.62% | - | - |
12/19 | 164 | 164 | 158 | 160 | -2.83% | 144,300 | - | -1.23% | - | - |
12/16 | 165 | 165 | 164 | 165 | +1.02% | 33,000 | - | +1.65% | - | - |
12/15 | 164 | 166 | 162 | 163 | -0.81% | 97,800 | - | +0.62% | - | - |
12/14 | 170 | 170 | 164 | 164 | -3.33% | 76,200 | - | +1.44% | - | - |
12/13 | 169 | 171 | 167 | 170 | -1.16% | 38,700 | - | +4.94% | - | - |
12/12 | 168 | 174 | 168 | 172 | +3.82% | 90,600 | - | +5.52% | - | - |
12/09 | 165 | 166 | 163 | 166 | 0% | 43,500 | - | +1.64% | - | - |
12/08 | 167 | 169 | 165 | 166 | -1.19% | 105,000 | - | +1.02% | - | - |
12/07 | 164 | 168 | 161 | 168 | +1.62% | 122,700 | - | +1.62% | - | - |
12/06 | 167 | 167 | 163 | 165 | -0.4% | 80,100 | - | -0.6% | - | - |
12/05 | 167 | 168 | 164 | 166 | 0% | 85,800 | - | -0.8% | - | - |
12/02 | 169 | 169 | 164 | 166 | -0.4% | 129,600 | - | -1.39% | - | - |
12/01 | 166 | 172 | 165 | 166 | +3.96% | 213,300 | - | -0.99% | - | - |
11/30 | 161 | 161 | 157 | 160 | -1.44% | 81,000 | 78億3984万 | -5.33% | 17.82 | 0.3 |
11/29 | 160 | 162 | 155 | 162 | +4.06% | 92,100 | - | -3.94% | - | - |
11/28 | 151 | 156 | 149 | 156 | +4.7% | 33,600 | - | -8.24% | - | - |
11/25 | 148 | 152 | 146 | 149 | +0.45% | 69,300 | - | -12.87% | - | - |
11/24 | 151 | 153 | 148 | 148 | -4.09% | 66,000 | - | -13.76% | - | - |
11/22 | 153 | 155 | 150 | 155 | -0.85% | 117,000 | - | -11.11% | - | - |
11/21 | 161 | 161 | 154 | 156 | -3.7% | 82,800 | - | -10.86% | - | - |
11/18 | 161 | 162 | 158 | 162 | -0.21% | 39,600 | - | -7.95% | - | - |
11/17 | 158 | 163 | 157 | 162 | +1.67% | 54,900 | - | -8.29% | - | - |
11/16 | 162 | 163 | 159 | 160 | -0.21% | 57,600 | - | -9.79% | - | - |
11/15 | 164 | 165 | 159 | 160 | -3.03% | 80,400 | - | -10.11% | - | - |
11/14 | 165 | 167 | 162 | 165 | +3.13% | 126,300 | - | -7.3% | - | - |
11/11 | 163 | 165 | 158 | 160 | -0.41% | 163,800 | - | -9.6% | - | - |
11/10 | 164 | 164 | 157 | 161 | -3.79% | 155,100 | - | -9.74% | - | - |
11/09 | 169 | 170 | 167 | 167 | -0.99% | 136,500 | - | -6.7% | - | - |
11/08 | 174 | 174 | 167 | 169 | -5.07% | 183,900 | - | -6.3% | - | - |
11/07 | 181 | 181 | 176 | 178 | -3.62% | 143,700 | - | -1.84% | - | - |
11/04 | 183 | 187 | 182 | 184 | +1.65% | 77,100 | - | +1.28% | - | - |
11/02 | 185 | 185 | 180 | 181 | -3.37% | 78,900 | - | -0.37% | - | - |
11/01 | 197 | 199 | 188 | 188 | -6.01% | 94,500 | - | +3.11% | - | - |
10/31 | 192 | 202 | 187 | 200 | +0.34% | 165,300 | - | +9.71% | - | - |
10/28 | 188 | 202 | 186 | 199 | +10.97% | 402,900 | - | +8.74% | - | - |
10/27 | 182 | 182 | 175 | 179 | +0.37% | 90,300 | - | -2% | - | - |
10/26 | 173 | 179 | 172 | 179 | +1.52% | 79,800 | - | -2.9% | - | - |
10/25 | 181 | 182 | 176 | 176 | -1.86% | 57,300 | - | -4.86% | - | - |
10/24 | 178 | 180 | 177 | 179 | +0.75% | 57,900 | - | -4.1% | - | - |
10/21 | 175 | 179 | 175 | 178 | +0.56% | 21,000 | - | -5.32% | - | - |
10/20 | 182 | 182 | 175 | 177 | -4.32% | 26,100 | - | -6.84% | - | - |
10/19 | 187 | 189 | 182 | 185 | +2.4% | 89,700 | - | -3.14% | - | - |
10/18 | 180 | 182 | 180 | 181 | -3.73% | 23,700 | - | -6.39% | - | - |
10/17 | 186 | 188 | 181 | 188 | +3.49% | 65,400 | - | -3.26% | - | - |
10/14 | 190 | 191 | 178 | 181 | -3.2% | 111,600 | - | -7.48% | - | - |
10/13 | 180 | 190 | 180 | 187 | +10.2% | 155,700 | - | -4.91% | - | - |
10/12 | 169 | 172 | 166 | 170 | +1.8% | 125,700 | - | -14.14% | - | - |
10/11 | 167 | 170 | 165 | 167 | +1.83% | 152,100 | - | -16.92% | - | - |
10/07 | 164 | 167 | 163 | 164 | +2.5% | 169,800 | - | -19.61% | - | - |
10/06 | 170 | 173 | 158 | 160 | -9.6% | 569,700 | - | -22.33% | - | - |
10/05 | 186 | 186 | 177 | 177 | -2.03% | 42,600 | - | -15.31% | - | - |
10/04 | 180 | 183 | 177 | 181 | -3.21% | 56,700 | - | -14.38% | - | - |