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 |
---|
2024 | 7/1, 株式分割 1→2 |
2015 | 4/1, 株式分割 1→2 |
2012 |
03/30 | 554 | 555 | 550 | 554 | -0.05% | 393,200 | - | +4.14% | - | - |
03/29 | 552 | 557 | 550 | 554 | +0.96% | 851,600 | - | +4.58% | - | - |
03/28 | 544 | 553 | 538 | 549 | -1.96% | 868,800 | - | +3.78% | - | - |
03/27 | 552 | 562 | 552 | 560 | +2.8% | 797,600 | - | +6.26% | - | - |
03/26 | 543 | 549 | 542 | 545 | -0.41% | 695,200 | - | +3.96% | - | - |
03/23 | 546 | 548 | 540 | 547 | +0.27% | 614,000 | - | +4.59% | - | - |
03/22 | 544 | 548 | 540 | 546 | +0.74% | 761,600 | - | +4.9% | - | - |
03/21 | 539 | 543 | 534 | 542 | +0.51% | 800,400 | - | +4.54% | - | - |
03/19 | 538 | 542 | 535 | 539 | +0.98% | 964,400 | - | +4.41% | - | - |
03/16 | 528 | 535 | 526 | 534 | +1.14% | 896,000 | - | +3.79% | - | - |
03/15 | 525 | 530 | 523 | 528 | +0.72% | 348,800 | - | +3.03% | - | - |
03/14 | 533 | 533 | 523 | 524 | -0.24% | 528,400 | - | +2.7% | - | - |
03/13 | 522 | 531 | 522 | 525 | +0.53% | 575,200 | - | +3.35% | - | - |
03/12 | 526 | 526 | 519 | 522 | -1.32% | 942,800 | - | +3.42% | - | - |
03/09 | 535 | 535 | 528 | 529 | +0.33% | 768,000 | - | +5.22% | - | - |
03/08 | 525 | 531 | 525 | 528 | +1.69% | 484,800 | - | +5.5% | - | - |
03/07 | 512 | 519 | 509 | 519 | -0.19% | 418,800 | - | +4.38% | - | - |
03/06 | 518 | 523 | 510 | 520 | +0.39% | 913,600 | - | +5% | - | - |
03/05 | 515 | 520 | 512 | 518 | -0.53% | 865,600 | - | +5.23% | - | - |
03/02 | 525 | 525 | 519 | 521 | +0.24% | 439,600 | - | +6.44% | - | - |
03/01 | 515 | 522 | 512 | 519 | -0.34% | 603,600 | - | +6.62% | - | - |
02/29 | 529 | 537 | 521 | 521 | -0.38% | 937,200 | - | +7.42% | - | - |
02/28 | 516 | 524 | 515 | 523 | +1.16% | 728,000 | - | +8.51% | - | - |
02/27 | 520 | 522 | 514 | 517 | +0.05% | 813,600 | - | +7.71% | - | - |
02/24 | 521 | 524 | 516 | 517 | -0.43% | 911,600 | - | +8.33% | - | - |
02/23 | 518 | 522 | 515 | 519 | +2.06% | 851,200 | - | +9.26% | - | - |
02/22 | 504 | 516 | 504 | 509 | +1.24% | 805,200 | - | +7.73% | - | - |
02/21 | 497 | 511 | 497 | 502 | +1.88% | 839,200 | - | +6.86% | - | - |
02/20 | 510 | 513 | 492 | 493 | -2.67% | 870,400 | - | +5.12% | - | - |
02/17 | 495 | 508 | 491 | 507 | +3.53% | 1,144,800 | - | +8.46% | - | - |
02/16 | 487 | 495 | 487 | 489 | -0.56% | 693,600 | - | +4.99% | - | - |
02/15 | 499 | 499 | 487 | 492 | -0.2% | 649,200 | - | +5.81% | - | - |
02/14 | 488 | 496 | 488 | 493 | +0.87% | 478,000 | - | +6.02% | - | - |
02/13 | 486 | 491 | 484 | 489 | -0.15% | 592,000 | - | +5.33% | - | - |
02/10 | 478 | 490 | 477 | 490 | +3.49% | 1,101,200 | - | +5.72% | - | - |
02/09 | 475 | 476 | 471 | 473 | -0.42% | 821,200 | - | +2.16% | - | - |
02/08 | 466 | 485 | 466 | 475 | +4.97% | 1,439,200 | - | +2.59% | - | - |
02/07 | 454 | 456 | 451 | 453 | -1.04% | 449,600 | - | -2.27% | - | - |
02/06 | 462 | 463 | 456 | 457 | +0.55% | 420,000 | - | -1.45% | - | - |
02/03 | 456 | 460 | 453 | 455 | -1.2% | 281,600 | - | -1.99% | - | - |
02/02 | 461 | 466 | 457 | 460 | -0.05% | 327,600 | - | -1.02% | - | - |
02/01 | 455 | 462 | 454 | 461 | +1.77% | 530,800 | - | -0.97% | - | - |
01/31 | 452 | 454 | 451 | 453 | +0.06% | 578,000 | - | -2.9% | - | - |
01/30 | 450 | 454 | 446 | 452 | -0.77% | 593,200 | - | -2.95% | - | - |
01/27 | 465 | 465 | 455 | 456 | -2.77% | 677,600 | - | -2.2% | - | - |
01/26 | 461 | 470 | 461 | 469 | +1.74% | 689,600 | - | +0.59% | - | - |
01/25 | 458 | 464 | 453 | 461 | +0.71% | 622,400 | - | -0.91% | - | - |
01/24 | 456 | 461 | 452 | 458 | +0.16% | 527,600 | - | -1.4% | - | - |
01/23 | 458 | 458 | 452 | 457 | +0.5% | 675,200 | - | -1.35% | - | - |
01/20 | 456 | 456 | 452 | 455 | +0.78% | 547,200 | - | -1.84% | - | - |
01/19 | 457 | 459 | 450 | 451 | -1.31% | 860,800 | - | -2.38% | - | - |
01/18 | 458 | 464 | 457 | 457 | -1.14% | 594,800 | - | -1.08% | - | - |
01/17 | 462 | 466 | 459 | 462 | -0.32% | 310,400 | - | +0.27% | - | - |
01/16 | 468 | 468 | 458 | 464 | -0.8% | 532,400 | - | +0.82% | - | - |
01/13 | 467 | 471 | 451 | 468 | -0.64% | 1,542,400 | - | +1.63% | - | - |
01/12 | 471 | 476 | 470 | 471 | -1.52% | 245,200 | - | +2.51% | - | - |
01/11 | 476 | 480 | 476 | 478 | +1.22% | 395,200 | - | +4.31% | - | - |
01/10 | 469 | 479 | 469 | 472 | -0.21% | 390,800 | - | +3.51% | - | - |
01/06 | 477 | 478 | 471 | 473 | -1.25% | 345,600 | - | +3.96% | - | - |
01/05 | 485 | 489 | 479 | 479 | -0.21% | 678,000 | - | +5.51% | - | - |
01/04 | 484 | 486 | 478 | 480 | +1.11% | 477,200 | - | +6.19% | - | - |
2011 |
12/30 | 482 | 489 | 474 | 475 | +0.64% | 818,000 | - | +5.5% | - | - |
12/29 | 471 | 474 | 466 | 472 | +0.11% | 490,400 | - | +4.83% | - | - |
12/28 | 473 | 477 | 467 | 471 | +0.11% | 426,800 | - | +4.96% | - | - |
12/27 | 465 | 473 | 461 | 471 | -0.79% | 746,800 | - | +5.08% | - | - |
12/26 | 468 | 480 | 468 | 475 | +1.77% | 1,091,200 | - | +5.92% | - | - |
12/22 | 457 | 468 | 457 | 466 | +1.86% | 692,000 | - | +4.31% | - | - |
12/21 | 458 | 469 | 456 | 458 | +1.05% | 783,600 | - | +2.4% | - | - |
12/20 | 449 | 454 | 447 | 453 | +1.51% | 605,200 | - | +1.34% | - | - |
12/19 | 447 | 448 | 442 | 446 | +0.39% | 492,800 | - | -0.39% | - | - |
12/16 | 450 | 451 | 445 | 445 | +0.28% | 674,000 | - | -1% | - | - |
12/15 | 445 | 450 | 441 | 443 | +0.45% | 838,000 | - | -1.5% | - | - |
12/14 | 441 | 450 | 440 | 441 | -0.51% | 478,800 | - | -2.16% | - | - |
12/13 | 443 | 447 | 442 | 444 | -0.67% | 419,200 | - | -2.1% | - | - |
12/12 | 451 | 451 | 446 | 447 | +1.08% | 402,400 | - | -1.43% | - | - |
12/09 | 442 | 445 | 440 | 442 | 0% | 452,000 | - | -2.7% | - | - |
12/08 | 440 | 446 | 438 | 442 | +0.45% | 550,800 | - | -2.91% | - | - |
12/07 | 443 | 445 | 437 | 440 | -0.57% | 864,400 | - | -3.56% | - | - |
12/06 | 450 | 455 | 442 | 442 | -1.23% | 665,600 | - | -3.23% | - | - |
12/05 | 448 | 449 | 442 | 448 | +0.84% | 455,600 | - | -2.24% | - | - |
12/02 | 443 | 445 | 440 | 444 | +1.66% | 499,200 | - | -3.06% | - | - |
12/01 | 448 | 450 | 435 | 437 | -1.02% | 417,600 | - | -4.64% | - | - |
11/30 | 439 | 442 | 436 | 441 | +0.23% | 513,200 | - | -3.87% | - | - |
11/29 | 436 | 441 | 434 | 440 | +1.56% | 749,200 | - | -4.29% | - | - |
11/28 | 447 | 447 | 432 | 434 | -3.18% | 925,200 | - | -5.97% | - | - |
11/25 | 444 | 454 | 444 | 448 | -1.97% | 849,200 | - | -3.08% | - | - |
11/24 | 450 | 460 | 448 | 457 | +1.5% | 768,400 | - | -1.14% | - | - |
11/22 | 446 | 453 | 443 | 450 | -0.94% | 594,400 | - | -2.6% | - | - |
11/21 | 453 | 460 | 453 | 454 | +0.28% | 286,800 | - | -1.89% | - | - |
11/18 | 452 | 458 | 450 | 453 | -1.47% | 538,800 | - | -2.16% | - | - |
11/17 | 453 | 462 | 453 | 460 | -0.43% | 451,200 | - | -0.7% | - | - |
11/16 | 467 | 469 | 460 | 462 | -1.12% | 402,800 | - | -0.48% | - | - |
11/15 | 472 | 476 | 463 | 467 | -1.11% | 559,600 | - | +0.43% | - | - |
11/14 | 472 | 474 | 470 | 472 | +0.21% | 308,400 | - | +1.34% | - | - |
11/11 | 471 | 476 | 470 | 471 | -0.89% | 523,200 | - | +0.91% | - | - |
11/10 | 471 | 479 | 471 | 476 | -0.16% | 793,200 | - | +1.6% | - | - |
11/09 | 481 | 484 | 472 | 476 | -0.88% | 836,800 | - | +1.55% | - | - |
11/08 | 463 | 486 | 463 | 481 | +5.9% | 1,636,000 | - | +2.02% | - | - |
11/07 | 461 | 461 | 453 | 454 | -2.47% | 574,400 | - | -3.87% | - | - |
11/04 | 466 | 466 | 460 | 465 | +0.98% | 448,400 | - | -1.85% | - | - |