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 |
---|
2021 | 4/1, 株式分割 1→2 |
2015 | 10/1, 株式分割 1→2 |
2012 |
03/30 | 450 | 455 | 444 | 446 | -1% | 82,000 | - | +6.25% | - | - |
03/29 | 464 | 464 | 443 | 451 | +2.62% | 199,600 | - | +8.35% | - | - |
03/28 | 431 | 439 | 428 | 439 | +1.91% | 56,400 | - | +6.61% | - | - |
03/27 | 443 | 445 | 422 | 431 | -3.69% | 147,200 | - | +5.64% | - | - |
03/26 | 446 | 450 | 446 | 448 | -1.38% | 39,200 | - | +10.77% | - | - |
03/23 | 440 | 459 | 439 | 454 | +0.61% | 80,400 | - | +13.72% | - | - |
03/22 | 438 | 452 | 438 | 451 | +1.35% | 71,200 | - | +14.76% | - | - |
03/21 | 454 | 460 | 445 | 445 | -1.39% | 63,200 | - | +14.69% | - | - |
03/19 | 463 | 465 | 451 | 451 | -2.43% | 96,800 | - | +17.51% | - | - |
03/16 | 470 | 470 | 450 | 463 | -0.48% | 109,600 | - | +22.03% | - | - |
03/15 | 458 | 470 | 455 | 465 | +3.28% | 232,800 | - | +24.6% | - | - |
03/14 | 423 | 451 | 410 | 450 | +6.57% | 345,600 | - | +22.28% | - | - |
03/13 | 444 | 445 | 422 | 422 | -3.43% | 174,400 | - | +16.32% | - | - |
03/12 | 445 | 457 | 430 | 437 | -1.07% | 168,000 | - | +21.46% | - | - |
03/09 | 438 | 459 | 438 | 442 | +2.85% | 218,800 | - | +24.16% | - | - |
03/08 | 420 | 463 | 420 | 430 | +3.55% | 369,600 | - | +22.09% | - | - |
03/07 | 388 | 418 | 375 | 415 | +6.68% | 279,600 | - | +18.91% | - | - |
03/06 | 370 | 391 | 368 | 389 | +4.78% | 266,800 | - | +12.43% | - | - |
03/05 | 373 | 379 | 365 | 371 | +2.41% | 128,800 | - | +7.92% | - | - |
03/02 | 363 | 364 | 358 | 363 | +1.47% | 53,600 | - | +5.69% | - | - |
03/01 | 379 | 379 | 355 | 357 | -5.3% | 204,000 | - | +4.46% | - | - |
02/29 | 376 | 383 | 376 | 377 | +0.94% | 135,200 | - | +10.63% | - | - |
02/28 | 374 | 379 | 363 | 374 | +0.07% | 177,200 | - | +9.93% | - | - |
02/27 | 369 | 375 | 359 | 374 | +3.82% | 213,200 | - | +10.5% | - | - |
02/24 | 354 | 365 | 354 | 360 | +2.93% | 150,800 | - | +7.39% | - | - |
02/23 | 346 | 350 | 344 | 350 | +2.42% | 113,200 | - | +4.64% | - | - |
02/22 | 336 | 341 | 335 | 341 | +2.32% | 52,800 | - | +2.48% | - | - |
02/21 | 331 | 335 | 331 | 334 | +0.98% | 24,400 | - | +0.15% | - | - |
02/20 | 337 | 339 | 330 | 330 | +3.12% | 155,600 | - | -1.12% | - | - |
02/17 | 326 | 328 | 319 | 320 | -1.46% | 88,400 | - | -4.12% | - | - |
02/16 | 327 | 328 | 325 | 325 | -0.61% | 38,800 | - | -2.99% | - | - |
02/15 | 330 | 331 | 325 | 327 | -0.91% | 50,400 | - | -2.39% | - | - |
02/14 | 331 | 331 | 328 | 330 | +0.53% | 20,000 | - | -1.79% | - | - |
02/13 | 330 | 330 | 323 | 328 | +1.23% | 34,400 | - | -2.6% | - | - |
02/10 | 330 | 331 | 324 | 324 | -2.48% | 59,600 | - | -3.78% | - | - |
02/09 | 329 | 334 | 329 | 333 | -0.3% | 16,400 | - | -1.92% | - | - |
02/08 | 337 | 337 | 331 | 334 | +0.98% | 32,800 | - | -1.62% | - | - |
02/07 | 333 | 338 | 325 | 330 | -5.24% | 133,200 | - | -2.87% | - | - |
02/06 | 343 | 349 | 341 | 349 | +1.75% | 31,200 | - | +2.2% | - | - |
02/03 | 340 | 343 | 340 | 343 | -0.22% | 20,800 | - | +0.44% | - | - |
02/02 | 341 | 345 | 340 | 343 | +0.96% | 22,800 | - | +0.66% | - | - |
02/01 | 342 | 344 | 340 | 340 | -2.65% | 31,200 | - | -0.29% | - | - |
01/31 | 333 | 349 | 333 | 349 | +3.4% | 28,000 | - | +2.42% | - | - |
01/30 | 343 | 343 | 338 | 338 | -0.66% | 14,800 | - | -0.95% | - | - |
01/27 | 338 | 343 | 338 | 340 | -0.73% | 16,800 | - | -0.29% | - | - |
01/26 | 345 | 355 | 343 | 343 | +2.93% | 158,000 | - | +0.44% | - | - |
01/25 | 318 | 333 | 318 | 333 | +3.02% | 31,200 | - | -2.42% | - | - |
01/24 | 318 | 325 | 318 | 323 | +1.89% | 44,000 | - | -5.28% | - | - |
01/23 | 322 | 323 | 309 | 317 | -1.63% | 67,200 | - | -7.31% | - | - |
01/20 | 330 | 331 | 318 | 322 | -4.23% | 120,400 | - | -6.05% | - | - |
01/19 | 343 | 345 | 335 | 337 | -2.82% | 40,800 | - | -2.18% | - | - |
01/18 | 350 | 350 | 343 | 346 | +3.05% | 74,800 | - | +0.95% | - | - |
01/17 | 336 | 340 | 336 | 336 | +0.3% | 3,200 | - | -1.75% | - | - |
01/16 | 335 | 341 | 335 | 335 | -2.05% | 4,000 | - | -1.76% | - | - |
01/13 | 339 | 343 | 339 | 342 | +0.74% | 17,200 | - | +0.59% | - | - |
01/12 | 349 | 349 | 340 | 340 | -1.67% | 19,200 | - | +0.15% | - | - |
01/11 | 345 | 345 | 345 | 345 | +0.22% | 6,000 | - | +1.84% | - | - |
01/10 | 351 | 351 | 344 | 345 | -2.27% | 16,800 | - | +1.92% | - | - |
01/06 | 353 | 353 | 348 | 353 | -0.14% | 35,600 | - | +4.91% | - | - |
01/05 | 352 | 355 | 351 | 353 | +0.43% | 50,000 | - | +5.69% | - | - |
01/04 | 357 | 357 | 349 | 352 | +0.43% | 8,400 | - | +5.87% | - | - |
2011 |
12/30 | 339 | 353 | 339 | 350 | +0.94% | 46,000 | - | +6.06% | - | - |
12/29 | 347 | 351 | 344 | 347 | +0.73% | 66,000 | - | +5.4% | - | - |
12/28 | 348 | 348 | 344 | 344 | -0.94% | 16,400 | - | +5.28% | - | - |
12/27 | 347 | 349 | 341 | 348 | +0.07% | 48,800 | - | +6.92% | - | - |
12/26 | 349 | 349 | 345 | 347 | +0.65% | 19,600 | - | +7.18% | - | - |
12/22 | 346 | 350 | 342 | 345 | -0.29% | 46,400 | - | +7.14% | - | - |
12/21 | 349 | 349 | 345 | 346 | -0.79% | 22,000 | - | +7.79% | - | - |
12/20 | 356 | 358 | 348 | 349 | +2.72% | 135,200 | - | +9.33% | - | - |
12/19 | 341 | 341 | 330 | 340 | -1.45% | 101,600 | - | +7.1% | - | - |
12/16 | 335 | 345 | 334 | 345 | +5.11% | 83,600 | - | +9.02% | - | - |
12/15 | 333 | 339 | 325 | 328 | -2.16% | 33,200 | - | +4.05% | - | - |
12/14 | 340 | 340 | 335 | 335 | -2.83% | 42,000 | - | +6.35% | - | - |
12/13 | 341 | 345 | 341 | 345 | +1.7% | 66,000 | - | +9.44% | - | - |
12/12 | 338 | 345 | 336 | 339 | +2.73% | 89,600 | - | +7.28% | - | - |
12/09 | 333 | 336 | 321 | 330 | +4.18% | 68,400 | - | +4.43% | - | - |
12/08 | 313 | 317 | 312 | 317 | +1.44% | 10,400 | - | -0.08% | - | - |
12/07 | 314 | 314 | 311 | 312 | +1.79% | 28,400 | - | -1.81% | - | - |
12/06 | 325 | 325 | 295 | 307 | -5.62% | 48,400 | - | -4.14% | - | - |
12/05 | 326 | 328 | 325 | 325 | -0.08% | 20,000 | - | +0.93% | - | - |
12/02 | 325 | 327 | 323 | 325 | +1.72% | 22,800 | - | +0.39% | - | - |
12/01 | 320 | 323 | 316 | 320 | +2.24% | 40,000 | - | -1.62% | - | - |
11/30 | 303 | 318 | 303 | 313 | +3.82% | 18,000 | - | -3.77% | - | - |
11/29 | 298 | 308 | 297 | 301 | +1.26% | 41,200 | - | -7.59% | - | - |
11/28 | 293 | 309 | 293 | 298 | -3.25% | 65,200 | - | -9.3% | - | - |
11/25 | 313 | 320 | 308 | 308 | +1.57% | 16,400 | - | -7.1% | - | - |
11/24 | 319 | 319 | 303 | 303 | -4.5% | 16,000 | - | -9.08% | - | - |
11/22 | 295 | 317 | 293 | 317 | +6.55% | 60,000 | - | -5.37% | - | - |
11/21 | 305 | 312 | 298 | 298 | -2.46% | 56,400 | - | -11.46% | - | - |
11/18 | 313 | 315 | 304 | 305 | 0% | 51,600 | - | -9.76% | - | - |
11/17 | 307 | 307 | 304 | 305 | -0.81% | 26,400 | - | -9.76% | - | - |
11/16 | 315 | 315 | 308 | 308 | -1.2% | 23,600 | - | -9.56% | - | - |
11/15 | 300 | 316 | 300 | 311 | +3.32% | 57,600 | - | -8.99% | - | - |
11/14 | 313 | 313 | 301 | 301 | -1.23% | 67,200 | - | -12.17% | - | - |
11/11 | 310 | 313 | 304 | 305 | -3.94% | 76,000 | - | -11.59% | - | - |
11/10 | 325 | 325 | 315 | 318 | -5.93% | 57,600 | - | -8.24% | - | - |
11/09 | 323 | 338 | 323 | 338 | +1.5% | 80,800 | - | -2.46% | - | - |
11/08 | 343 | 352 | 325 | 333 | -8.15% | 352,800 | - | -3.62% | - | - |
11/07 | 362 | 365 | 360 | 362 | +2.19% | 64,800 | - | +4.62% | - | - |
11/04 | 350 | 356 | 345 | 354 | +3.43% | 24,400 | - | +2.98% | - | - |