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 | 4/1, 株式分割 1→3 |
| 2014 | 4/1, 株式分割 1→2 |
| 2012 |
| 03/30 | 555 | 557 | 548 | 557 | +0.15% | 2,894,400 | - | +8.94% | - | - |
| 03/29 | 555 | 557 | 552 | 556 | +0.6% | 1,594,200 | - | +9.42% | - | - |
| 03/28 | 554 | 556 | 546 | 553 | 0% | 2,257,200 | - | +9.41% | - | - |
| 03/27 | 539 | 553 | 538 | 553 | +3.11% | 2,490,600 | - | +10.06% | - | - |
| 03/26 | 536 | 546 | 533 | 536 | +0.16% | 1,791,000 | - | +7.38% | - | - |
| 03/23 | 529 | 536 | 525 | 535 | +0.94% | 1,749,600 | - | +7.86% | - | - |
| 03/22 | 528 | 532 | 527 | 530 | +0.63% | 2,041,800 | - | +7.51% | - | - |
| 03/21 | 512 | 528 | 512 | 527 | +1.94% | 2,965,200 | - | +7.48% | - | - |
| 03/19 | 517 | 518 | 513 | 517 | +0.16% | 1,843,200 | - | +6.09% | - | - |
| 03/16 | 516 | 521 | 513 | 516 | 0% | 1,216,200 | - | +6.58% | - | - |
| 03/15 | 512 | 518 | 511 | 516 | +1.64% | 1,722,000 | - | +7.02% | - | - |
| 03/14 | 513 | 514 | 508 | 508 | +1.33% | 1,664,400 | - | +5.95% | - | - |
| 03/13 | 502 | 505 | 500 | 501 | -0.99% | 2,242,200 | - | +5.22% | - | - |
| 03/12 | 507 | 507 | 502 | 506 | -0.33% | 1,870,200 | - | +6.72% | - | - |
| 03/09 | 504 | 513 | 503 | 508 | +1.94% | 3,582,000 | - | +7.75% | - | - |
| 03/08 | 494 | 501 | 493 | 498 | +2.19% | 1,860,000 | - | +6.6% | - | - |
| 03/07 | 482 | 487 | 480 | 487 | 0% | 1,830,600 | - | +4.99% | - | - |
| 03/06 | 487 | 491 | 485 | 487 | +0.17% | 2,291,400 | - | +5.68% | - | - |
| 03/05 | 485 | 488 | 484 | 486 | -0.82% | 2,104,800 | - | +6.19% | - | - |
| 03/02 | 493 | 494 | 489 | 490 | -0.07% | 2,755,200 | - | +7.77% | - | - |
| 03/01 | 490 | 491 | 486 | 491 | +0.68% | 2,914,200 | - | +8.55% | - | - |
| 02/29 | 489 | 493 | 486 | 487 | +0.86% | 2,599,200 | - | +8.54% | - | - |
| 02/28 | 477 | 484 | 470 | 483 | +0.9% | 2,442,600 | - | +8.09% | - | - |
| 02/27 | 480 | 484 | 474 | 479 | +0.24% | 1,529,400 | - | +8.09% | - | - |
| 02/24 | 477 | 482 | 471 | 478 | -0.1% | 1,654,200 | - | +8.31% | - | - |
| 02/23 | 481 | 483 | 477 | 478 | -0.59% | 2,506,200 | - | +9.17% | - | - |
| 02/22 | 477 | 481 | 475 | 481 | +0.94% | 2,255,400 | - | +10.57% | - | - |
| 02/21 | 475 | 478 | 472 | 477 | +0.39% | 2,191,200 | - | +10.3% | - | - |
| 02/20 | 475 | 475 | 471 | 475 | +0.85% | 2,144,400 | - | +10.64% | - | - |
| 02/17 | 469 | 476 | 467 | 471 | +2.1% | 3,861,600 | - | +10.23% | - | - |
| 02/16 | 455 | 461 | 451 | 461 | +1.1% | 3,382,200 | - | +8.73% | - | - |
| 02/15 | 450 | 456 | 448 | 456 | +1.67% | 3,217,200 | - | +8.06% | - | - |
| 02/14 | 447 | 450 | 446 | 449 | +0.79% | 2,212,800 | - | +6.79% | - | - |
| 02/13 | 442 | 445 | 442 | 445 | 0% | 1,214,400 | - | +6.21% | - | - |
| 02/10 | 445 | 446 | 443 | 445 | +0.23% | 1,720,800 | - | +6.71% | - | - |
| 02/09 | 442 | 444 | 442 | 444 | +0.45% | 2,745,600 | - | +6.73% | - | - |
| 02/08 | 438 | 445 | 436 | 442 | +1.45% | 3,000,600 | - | +6.51% | - | - |
| 02/07 | 435 | 441 | 434 | 436 | +0.42% | 3,285,600 | - | +4.98% | - | - |
| 02/06 | 431 | 439 | 425 | 434 | +4.58% | 3,688,800 | - | +4.79% | - | - |
| 02/03 | 414 | 417 | 413 | 415 | -1.35% | 1,711,800 | - | +0.44% | - | - |
| 02/02 | 420 | 422 | 418 | 421 | +0.28% | 1,361,400 | - | +1.82% | - | - |
| 02/01 | 421 | 424 | 418 | 419 | 0% | 1,051,800 | - | +1.53% | - | - |
| 01/31 | 413 | 421 | 411 | 419 | +2.57% | 2,105,400 | - | +1.53% | - | - |
| 01/30 | 408 | 413 | 407 | 409 | -1.72% | 2,105,400 | - | -1.01% | - | - |
| 01/27 | 415 | 420 | 412 | 416 | +0.04% | 1,267,200 | - | +0.48% | - | - |
| 01/26 | 418 | 420 | 410 | 416 | -0.16% | 1,839,600 | - | +0.44% | - | - |
| 01/25 | 414 | 420 | 409 | 417 | +3.56% | 3,847,800 | - | +0.6% | - | - |
| 01/24 | 405 | 406 | 400 | 402 | -1.87% | 2,647,800 | - | -2.86% | - | - |
| 01/23 | 419 | 419 | 408 | 410 | -2.03% | 1,381,200 | - | -1.24% | - | - |
| 01/20 | 419 | 423 | 415 | 418 | +1.62% | 2,136,600 | - | +0.56% | - | - |
| 01/19 | 406 | 413 | 405 | 412 | +2.15% | 3,111,000 | - | -1.04% | - | - |
| 01/18 | 409 | 413 | 403 | 403 | -0.41% | 2,355,600 | - | -3.36% | - | - |
| 01/17 | 405 | 411 | 401 | 405 | +0.21% | 1,461,000 | - | -3.19% | - | - |
| 01/16 | 401 | 406 | 398 | 404 | -0.12% | 1,395,000 | - | -3.62% | - | - |
| 01/13 | 410 | 414 | 403 | 404 | -0.98% | 2,610,600 | - | -3.73% | - | - |
| 01/12 | 412 | 413 | 408 | 408 | -0.97% | 1,513,800 | - | -3.24% | - | - |
| 01/11 | 410 | 413 | 408 | 412 | +0.65% | 2,004,600 | - | -2.52% | - | - |
| 01/10 | 410 | 417 | 409 | 410 | 0% | 1,918,200 | - | -3.38% | - | - |
| 01/06 | 420 | 420 | 408 | 410 | -2.23% | 1,542,000 | - | -3.61% | - | - |
| 01/05 | 425 | 426 | 419 | 419 | -1.99% | 1,102,200 | - | -1.87% | - | - |
| 01/04 | 430 | 432 | 427 | 428 | +2.27% | 1,335,600 | - | +0.12% | - | - |
| 2011 |
| 12/30 | 420 | 420 | 417 | 418 | +0.24% | 542,400 | - | -2.34% | - | - |
| 12/29 | 417 | 418 | 413 | 417 | +0.04% | 875,400 | - | -2.57% | - | - |
| 12/28 | 418 | 422 | 416 | 417 | -0.16% | 658,800 | - | -3.06% | - | - |
| 12/27 | 417 | 419 | 415 | 418 | -0.99% | 822,000 | - | -3.13% | - | - |
| 12/26 | 422 | 424 | 420 | 422 | +0.16% | 1,119,000 | - | -2.39% | - | - |
| 12/22 | 425 | 425 | 417 | 421 | +0.56% | 1,153,800 | - | -2.77% | - | - |
| 12/21 | 422 | 424 | 415 | 419 | -0.44% | 1,668,000 | - | -3.75% | - | - |
| 12/20 | 414 | 421 | 412 | 421 | +1.73% | 907,200 | - | -3.56% | - | - |
| 12/19 | 416 | 418 | 409 | 413 | -1.43% | 1,663,200 | - | -5.42% | - | - |
| 12/16 | 427 | 428 | 418 | 419 | -0.51% | 2,127,000 | - | -4.26% | - | - |
| 12/15 | 427 | 430 | 420 | 422 | -1.29% | 2,095,200 | - | -3.99% | - | - |
| 12/14 | 430 | 432 | 425 | 427 | -1.39% | 1,875,000 | - | -3.17% | - | - |
| 12/13 | 426 | 435 | 424 | 433 | +0.54% | 2,955,000 | - | -1.81% | - | - |
| 12/12 | 439 | 441 | 430 | 431 | -1.07% | 1,596,600 | - | -2.34% | - | - |
| 12/09 | 432 | 437 | 428 | 435 | +0.85% | 3,742,800 | - | -1.06% | - | - |
| 12/08 | 426 | 434 | 424 | 432 | +1.29% | 2,517,600 | - | -1.89% | - | - |
| 12/07 | 432 | 432 | 425 | 426 | -1.24% | 3,367,200 | - | -2.92% | - | - |
| 12/06 | 440 | 440 | 431 | 432 | -2.67% | 1,986,600 | - | -1.93% | - | - |
| 12/05 | 441 | 443 | 437 | 443 | +0.87% | 1,571,400 | - | +0.76% | - | - |
| 12/02 | 438 | 440 | 432 | 440 | +0.27% | 2,284,200 | - | +0.11% | - | - |
| 12/01 | 443 | 446 | 436 | 438 | -0.04% | 2,927,400 | - | +0.08% | - | - |
| 11/30 | 436 | 439 | 431 | 439 | -0.34% | 1,683,600 | - | +0.11% | - | - |
| 11/29 | 433 | 442 | 429 | 440 | +2.01% | 1,553,400 | - | +0.69% | - | - |
| 11/28 | 438 | 438 | 427 | 431 | -1.41% | 2,364,000 | - | -1.3% | - | - |
| 11/25 | 439 | 445 | 435 | 438 | +0.19% | 1,678,200 | - | +0.34% | - | - |
| 11/24 | 439 | 443 | 435 | 437 | -2.46% | 1,980,600 | - | +0.15% | - | - |
| 11/22 | 450 | 452 | 443 | 448 | -1.54% | 1,933,200 | - | +2.91% | - | - |
| 11/21 | 451 | 456 | 449 | 455 | +1.64% | 1,360,800 | - | +4.52% | - | - |
| 11/18 | 443 | 450 | 440 | 447 | -0.96% | 2,382,000 | - | +3.31% | - | - |
| 11/17 | 450 | 456 | 449 | 452 | +0.37% | 1,947,600 | - | +4.31% | - | - |
| 11/16 | 451 | 453 | 448 | 450 | -0.11% | 1,818,000 | - | +4.17% | - | - |
| 11/15 | 455 | 455 | 448 | 451 | +0.07% | 1,587,000 | - | +4.77% | - | - |
| 11/14 | 446 | 453 | 445 | 450 | +1.69% | 2,420,400 | - | +4.93% | - | - |
| 11/11 | 440 | 449 | 437 | 443 | -0.82% | 1,762,800 | - | +3.19% | - | - |
| 11/10 | 449 | 454 | 442 | 446 | -1.18% | 3,610,800 | - | +4.28% | - | - |
| 11/09 | 442 | 452 | 433 | 452 | +1.88% | 4,029,000 | - | +5.53% | - | - |
| 11/08 | 418 | 451 | 416 | 443 | +6.23% | 6,589,800 | - | +3.58% | - | - |
| 11/07 | 426 | 426 | 416 | 417 | -2.57% | 2,176,200 | - | -2.72% | - | - |
| 11/04 | 422 | 429 | 416 | 428 | +3.5% | 2,144,400 | - | -0.62% | - | - |
