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 |
---|
2023 | 10/1, 株式分割 1→3 |
2018 | 10/1, 株式併合 10→1 |
2012 |
03/30 | 780 | 840 | 763 | 833 | +7.3% | 102,900 | - | +6.84% | - | - |
03/29 | 780 | 780 | 770 | 777 | 0% | 14,100 | - | -0.43% | - | - |
03/28 | 763 | 797 | 760 | 777 | +2.19% | 46,200 | - | -0.55% | - | - |
03/27 | 770 | 770 | 753 | 760 | +0.44% | 33,900 | - | -2.81% | - | - |
03/26 | 763 | 767 | 750 | 757 | -0.44% | 25,800 | - | -3.24% | - | - |
03/23 | 783 | 787 | 760 | 760 | -4.2% | 40,200 | - | -3.06% | - | - |
03/22 | 780 | 803 | 777 | 793 | +2.59% | 67,500 | - | +1.19% | - | - |
03/21 | 773 | 783 | 770 | 773 | -0.85% | 41,100 | - | -1.23% | - | - |
03/19 | 783 | 783 | 770 | 780 | 0% | 30,300 | - | -0.26% | - | - |
03/16 | 760 | 783 | 757 | 780 | +2.18% | 32,100 | - | -0.13% | - | - |
03/15 | 763 | 767 | 753 | 763 | +0.44% | 23,400 | - | -2.14% | - | - |
03/14 | 770 | 773 | 750 | 760 | +0.88% | 31,500 | - | -2.44% | - | - |
03/13 | 760 | 770 | 753 | 753 | -2.16% | 18,600 | - | -3.29% | - | - |
03/12 | 793 | 797 | 770 | 770 | -1.7% | 33,300 | - | -1.16% | - | - |
03/09 | 773 | 790 | 773 | 783 | +3.98% | 40,800 | - | +0.56% | - | - |
03/08 | 753 | 760 | 750 | 753 | +1.35% | 8,100 | - | -3.17% | - | - |
03/07 | 730 | 747 | 730 | 743 | -1.33% | 27,600 | - | -4.33% | - | - |
03/06 | 770 | 777 | 753 | 753 | -2.59% | 12,900 | - | -3.05% | - | - |
03/05 | 780 | 780 | 770 | 773 | 0% | 17,100 | - | -0.09% | - | - |
03/02 | 767 | 787 | 767 | 773 | -1.28% | 33,600 | - | +0.3% | - | - |
03/01 | 807 | 830 | 773 | 783 | -3.69% | 31,800 | - | +2% | - | - |
02/29 | 820 | 830 | 810 | 813 | -1.61% | 49,200 | - | +6.32% | - | - |
02/28 | 807 | 837 | 793 | 827 | 0% | 57,900 | - | +8.63% | - | - |
02/27 | 837 | 860 | 820 | 827 | -1.59% | 50,100 | - | +9.2% | - | - |
02/24 | 833 | 883 | 823 | 840 | +0.8% | 63,300 | - | +11.55% | - | - |
02/23 | 793 | 847 | 793 | 833 | +5.04% | 51,000 | - | +11.41% | - | - |
02/22 | 793 | 800 | 783 | 793 | -0.42% | 19,200 | - | +6.77% | - | - |
02/21 | 787 | 797 | 783 | 797 | +2.58% | 38,400 | - | +7.66% | - | - |
02/20 | 800 | 803 | 770 | 777 | -1.69% | 30,000 | - | +5.38% | - | - |
02/17 | 793 | 793 | 777 | 790 | +1.72% | 51,000 | - | +7.63% | - | - |
02/16 | 763 | 780 | 760 | 777 | +3.1% | 49,500 | - | +6.25% | - | - |
02/15 | 763 | 770 | 750 | 753 | +1.35% | 40,200 | - | +3.48% | - | - |
02/14 | 743 | 757 | 740 | 743 | -1.76% | 19,500 | - | +2.67% | - | - |
02/13 | 757 | 757 | 737 | 757 | 0% | 13,800 | - | +5.09% | - | - |
02/10 | 750 | 757 | 747 | 757 | +0.89% | 25,500 | - | +5.68% | - | - |
02/09 | 747 | 757 | 747 | 750 | -2.17% | 21,000 | - | +5.34% | - | - |
02/08 | 750 | 770 | 743 | 767 | +1.77% | 31,800 | - | +8.13% | - | - |
02/07 | 757 | 760 | 753 | 753 | -0.44% | 15,600 | - | +7.01% | - | - |
02/06 | 753 | 763 | 753 | 757 | +0.89% | 23,400 | - | +8.25% | - | - |
02/03 | 727 | 750 | 723 | 750 | +2.74% | 31,200 | - | +7.91% | - | - |
02/02 | 740 | 743 | 727 | 730 | -1.35% | 23,700 | - | +5.64% | - | - |
02/01 | 703 | 760 | 700 | 740 | +5.71% | 106,800 | - | +7.4% | - | - |
01/31 | 707 | 707 | 693 | 700 | +0.48% | 7,800 | - | +2.04% | - | - |
01/30 | 700 | 703 | 697 | 697 | -0.48% | 12,000 | - | +1.7% | - | - |
01/27 | 697 | 700 | 693 | 700 | -0.94% | 16,200 | - | +2.34% | - | - |
01/26 | 713 | 720 | 707 | 707 | -0.93% | 24,600 | - | +3.47% | - | - |
01/25 | 717 | 720 | 710 | 713 | -0.47% | 30,900 | - | +4.59% | - | - |
01/24 | 740 | 740 | 707 | 717 | -0.92% | 30,300 | - | +5.08% | - | - |
01/23 | 727 | 740 | 720 | 723 | +0.46% | 29,700 | - | +6.06% | - | - |
01/20 | 723 | 737 | 710 | 720 | +1.41% | 51,900 | - | +5.73% | - | - |
01/19 | 720 | 723 | 707 | 710 | 0% | 18,900 | - | +4.26% | - | - |
01/18 | 700 | 720 | 693 | 710 | -0.93% | 16,200 | - | +4.26% | - | - |
01/17 | 707 | 723 | 677 | 717 | +0.47% | 43,200 | - | +5.08% | - | - |
01/16 | 727 | 727 | 700 | 713 | -1.83% | 24,000 | - | +4.59% | - | - |
01/13 | 683 | 733 | 683 | 727 | +6.86% | 60,900 | - | +6.55% | - | - |
01/12 | 657 | 787 | 657 | 680 | +3.55% | 150,000 | - | -0.29% | - | - |
01/11 | 657 | 663 | 657 | 657 | 0% | 7,500 | - | -4% | - | - |
01/10 | 663 | 663 | 653 | 657 | 0% | 5,400 | - | -4.28% | - | - |
01/06 | 653 | 663 | 653 | 657 | +0.51% | 18,900 | - | -4.55% | - | - |
01/05 | 670 | 673 | 650 | 653 | -2.49% | 13,800 | - | -5.31% | - | - |
01/04 | 660 | 670 | 653 | 670 | +4.15% | 24,900 | - | -3.18% | - | - |
2011 |
12/30 | 640 | 647 | 640 | 643 | +1.05% | 7,800 | - | -7.03% | - | - |
12/29 | 650 | 650 | 637 | 637 | -2.55% | 26,400 | - | -8.13% | - | - |
12/28 | 657 | 663 | 653 | 653 | -0.51% | 12,000 | - | -6% | - | - |
12/27 | 663 | 673 | 657 | 657 | -1.5% | 18,600 | - | -5.79% | - | - |
12/26 | 670 | 677 | 667 | 667 | 0% | 14,100 | - | -4.63% | - | - |
12/22 | 677 | 677 | 667 | 667 | -0.99% | 24,600 | - | -4.9% | - | - |
12/21 | 683 | 687 | 670 | 673 | +0.5% | 21,900 | - | -4.08% | - | - |
12/20 | 673 | 683 | 667 | 670 | -1.47% | 26,400 | - | -4.83% | - | - |
12/19 | 687 | 687 | 673 | 680 | -0.49% | 13,500 | - | -3.82% | - | - |
12/16 | 697 | 700 | 680 | 683 | -3.3% | 22,200 | - | -3.62% | - | - |
12/15 | 703 | 707 | 697 | 707 | -0.93% | 19,800 | - | -0.47% | - | - |
12/14 | 707 | 713 | 703 | 713 | -0.47% | 17,400 | - | +0.19% | - | - |
12/13 | 710 | 720 | 703 | 717 | 0% | 18,600 | - | +0.51% | - | - |
12/12 | 723 | 727 | 713 | 717 | +0.94% | 22,200 | - | +0.23% | - | - |
12/09 | 717 | 717 | 703 | 710 | -1.39% | 27,000 | - | -0.98% | - | - |
12/08 | 720 | 733 | 703 | 720 | -0.46% | 19,500 | - | 0% | - | - |
12/07 | 700 | 723 | 693 | 723 | +2.36% | 31,200 | - | +0.05% | - | - |
12/06 | 720 | 737 | 707 | 707 | -3.64% | 28,800 | - | -2.8% | - | - |
12/05 | 727 | 750 | 723 | 733 | +1.38% | 29,400 | - | +0.05% | - | - |
12/02 | 723 | 723 | 710 | 723 | +0.46% | 15,000 | - | -1.85% | - | - |
12/01 | 727 | 727 | 710 | 720 | +3.85% | 26,400 | - | -2.96% | - | - |
11/30 | 707 | 717 | 690 | 693 | -2.35% | 14,700 | - | -7.18% | - | - |
11/29 | 703 | 710 | 700 | 710 | +1.43% | 12,300 | - | -5.46% | - | - |
11/28 | 673 | 710 | 673 | 700 | +5% | 16,800 | - | -6.91% | - | - |
11/25 | 670 | 673 | 663 | 667 | -0.99% | 21,300 | - | -11.7% | - | - |
11/24 | 677 | 677 | 667 | 673 | -1.94% | 20,100 | - | -11.29% | - | - |
11/22 | 683 | 700 | 680 | 687 | -1.9% | 24,600 | - | -9.89% | - | - |
11/21 | 687 | 717 | 673 | 700 | -0.47% | 17,700 | - | -8.62% | - | - |
11/18 | 710 | 713 | 700 | 703 | -1.86% | 8,100 | - | -8.54% | - | - |
11/17 | 713 | 723 | 707 | 717 | +0.47% | 13,200 | - | -7.05% | - | - |
11/16 | 733 | 743 | 700 | 713 | -1.38% | 12,300 | - | -7.6% | - | - |
11/15 | 723 | 727 | 713 | 723 | -2.69% | 17,400 | - | -6.43% | - | - |
11/14 | 743 | 750 | 737 | 743 | +2.76% | 5,400 | - | -3.84% | - | - |
11/11 | 707 | 723 | 707 | 723 | +0.93% | 15,900 | - | -6.18% | - | - |
11/10 | 713 | 720 | 703 | 717 | -3.15% | 29,700 | - | -6.93% | - | - |
11/09 | 730 | 740 | 723 | 740 | 0% | 25,500 | - | -3.77% | - | - |
11/08 | 770 | 773 | 733 | 740 | -3.9% | 22,800 | - | -3.65% | - | - |
11/07 | 780 | 780 | 767 | 770 | -1.28% | 11,400 | - | +0.13% | - | - |
11/04 | 783 | 810 | 777 | 780 | +0.43% | 15,900 | - | +1.56% | - | - |