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→4 |
| 2012 |
| 03/30 | 698 | 698 | 688 | 691 | -0.61% | 7,021,200 | - | +0.77% | - | - |
| 03/29 | 701 | 702 | 690 | 696 | -1.24% | 4,960,000 | - | +1.53% | - | - |
| 03/28 | 697 | 705 | 697 | 704 | -0.11% | 5,379,600 | - | +2.96% | - | - |
| 03/27 | 699 | 706 | 697 | 705 | +2.21% | 6,313,200 | - | +3.37% | - | - |
| 03/26 | 683 | 696 | 683 | 690 | +1.14% | 5,540,800 | - | +1.43% | - | - |
| 03/23 | 684 | 684 | 681 | 682 | -2.05% | 6,864,000 | - | +0.44% | - | - |
| 03/22 | 685 | 699 | 682 | 696 | +0.54% | 8,412,800 | - | +2.84% | - | - |
| 03/21 | 698 | 699 | 689 | 693 | -1.35% | 9,542,400 | - | +2.74% | - | - |
| 03/19 | 708 | 708 | 700 | 702 | -1.16% | 7,318,400 | - | +4.62% | - | - |
| 03/16 | 706 | 713 | 702 | 710 | +0.67% | 9,182,400 | - | +6.48% | - | - |
| 03/15 | 702 | 711 | 701 | 706 | +1.47% | 9,368,800 | - | +6.57% | - | - |
| 03/14 | 699 | 702 | 695 | 695 | +1.42% | 6,959,200 | - | +5.5% | - | - |
| 03/13 | 690 | 696 | 685 | 686 | -0.33% | 9,838,800 | - | +4.66% | - | - |
| 03/12 | 698 | 699 | 688 | 688 | -0.69% | 6,246,000 | - | +5.48% | - | - |
| 03/09 | 683 | 696 | 680 | 693 | +3.4% | 20,779,200 | - | +6.7% | - | - |
| 03/08 | 667 | 670 | 659 | 670 | +2.33% | 8,670,400 | - | +4% | - | - |
| 03/07 | 648 | 659 | 643 | 655 | -0.91% | 9,752,800 | - | +2.11% | - | - |
| 03/06 | 668 | 672 | 656 | 661 | -1.05% | 6,234,400 | - | +3.53% | - | - |
| 03/05 | 672 | 679 | 666 | 668 | -1.04% | 7,236,400 | - | +5.28% | - | - |
| 03/02 | 685 | 689 | 673 | 675 | -0.18% | 8,530,800 | - | +6.89% | - | - |
| 03/01 | 684 | 695 | 673 | 676 | +0.6% | 13,838,400 | - | +7.78% | - | - |
| 02/29 | 684 | 686 | 671 | 672 | -0.85% | 8,148,400 | - | +7.83% | - | - |
| 02/28 | 667 | 679 | 665 | 678 | +0.22% | 6,807,600 | - | +9.45% | - | - |
| 02/27 | 689 | 691 | 676 | 676 | -0.33% | 6,226,000 | - | +10.1% | - | - |
| 02/24 | 671 | 678 | 668 | 678 | +0.67% | 6,655,200 | - | +11.37% | - | - |
| 02/23 | 669 | 675 | 663 | 674 | +0.79% | 7,133,200 | - | +11.55% | - | - |
| 02/22 | 665 | 669 | 654 | 669 | +1.75% | 8,760,000 | - | +11.6% | - | - |
| 02/21 | 664 | 669 | 652 | 657 | -1.05% | 9,190,000 | - | +10.61% | - | - |
| 02/20 | 666 | 671 | 662 | 664 | +2.35% | 8,910,000 | - | +12.73% | - | - |
| 02/17 | 649 | 652 | 645 | 649 | +2.73% | 10,394,800 | - | +11.09% | - | - |
| 02/16 | 637 | 640 | 630 | 632 | -0.55% | 10,636,400 | - | +9.07% | - | - |
| 02/15 | 615 | 642 | 614 | 635 | +5.26% | 16,552,400 | - | +10.63% | - | - |
| 02/14 | 603 | 608 | 597 | 603 | -0.58% | 10,288,400 | - | +5.83% | - | - |
| 02/13 | 604 | 611 | 599 | 607 | +1% | 6,614,000 | - | +7.01% | - | - |
| 02/10 | 613 | 613 | 600 | 601 | -1.68% | 7,324,800 | - | +6.52% | - | - |
| 02/09 | 609 | 613 | 602 | 611 | -0.12% | 11,576,800 | - | +8.72% | - | - |
| 02/08 | 610 | 612 | 600 | 612 | +0.91% | 12,667,600 | - | +9.44% | - | - |
| 02/07 | 605 | 608 | 601 | 606 | +0.33% | 8,187,600 | - | +9.04% | - | - |
| 02/06 | 599 | 609 | 599 | 604 | +3.82% | 9,226,000 | - | +9.27% | - | - |
| 02/03 | 589 | 596 | 581 | 582 | -0.94% | 10,997,200 | - | +6.01% | - | - |
| 02/02 | 588 | 596 | 583 | 588 | +1.64% | 6,960,800 | - | +7.4% | - | - |
| 02/01 | 572 | 581 | 570 | 578 | +2.08% | 7,641,200 | - | +6.06% | - | - |
| 01/31 | 564 | 584 | 564 | 566 | -2.2% | 14,877,600 | - | +4.47% | - | - |
| 01/30 | 574 | 581 | 571 | 579 | +1% | 13,514,000 | - | +7.22% | - | - |
| 01/27 | 578 | 579 | 569 | 573 | -1.08% | 8,544,800 | - | +6.75% | - | - |
| 01/26 | 585 | 586 | 576 | 580 | +0.26% | 9,978,000 | - | +8.32% | - | - |
| 01/25 | 569 | 581 | 566 | 578 | +3.72% | 14,933,200 | - | +8.65% | - | - |
| 01/24 | 554 | 560 | 552 | 557 | +1.83% | 9,348,800 | - | +5.14% | - | - |
| 01/23 | 556 | 557 | 546 | 547 | -1.44% | 9,492,000 | - | +3.45% | - | - |
| 01/20 | 562 | 564 | 549 | 555 | +0.82% | 10,440,400 | - | +5.16% | - | - |
| 01/19 | 540 | 554 | 540 | 551 | +3.14% | 11,750,800 | - | +4.31% | - | - |
| 01/18 | 526 | 537 | 521 | 534 | +0.33% | 9,926,000 | - | +1.33% | - | - |
| 01/17 | 531 | 533 | 524 | 532 | +0.52% | 7,103,600 | - | +0.8% | - | - |
| 01/16 | 528 | 530 | 522 | 530 | -1.03% | 6,199,200 | - | +0.09% | - | - |
| 01/13 | 525 | 536 | 524 | 535 | +3.28% | 11,970,800 | - | +1.13% | - | - |
| 01/12 | 524 | 524 | 513 | 518 | -2.03% | 7,137,200 | - | -2.26% | - | - |
| 01/11 | 531 | 534 | 523 | 529 | +0.38% | 5,760,800 | - | -0.42% | - | - |
| 01/10 | 531 | 533 | 524 | 527 | -0.28% | 6,190,000 | - | -0.99% | - | - |
| 01/06 | 542 | 543 | 527 | 528 | -2.27% | 8,176,400 | - | -0.7% | - | - |
| 01/05 | 543 | 549 | 541 | 541 | -1.37% | 5,988,800 | - | +1.41% | - | - |
| 01/04 | 542 | 550 | 540 | 548 | +3.1% | 7,899,600 | - | +3.01% | - | - |
| 2011 |
| 12/30 | 528 | 538 | 525 | 532 | +1.43% | 4,455,200 | - | +0.28% | - | - |
| 12/29 | 520 | 526 | 516 | 524 | +0.43% | 3,908,400 | - | -0.95% | - | - |
| 12/28 | 525 | 529 | 521 | 522 | -0.71% | 4,087,200 | - | -1.37% | - | - |
| 12/27 | 525 | 528 | 523 | 526 | -0.43% | 3,694,000 | - | -0.66% | - | - |
| 12/26 | 530 | 530 | 525 | 528 | +1.64% | 3,881,600 | - | -0.24% | - | - |
| 12/22 | 519 | 521 | 515 | 519 | +0.78% | 5,990,400 | - | -2.03% | - | - |
| 12/21 | 523 | 524 | 513 | 515 | +1.03% | 7,416,000 | - | -2.97% | - | - |
| 12/20 | 508 | 512 | 506 | 510 | +0.39% | 6,792,800 | - | -4.14% | - | - |
| 12/19 | 512 | 517 | 504 | 508 | -0.39% | 7,250,400 | - | -5.05% | - | - |
| 12/16 | 521 | 521 | 509 | 510 | -2.06% | 9,501,200 | - | -5.03% | - | - |
| 12/15 | 530 | 530 | 515 | 521 | -2.21% | 8,831,200 | - | -3.39% | - | - |
| 12/14 | 538 | 540 | 530 | 533 | -0.98% | 7,925,200 | - | -1.57% | - | - |
| 12/13 | 539 | 539 | 530 | 538 | -1.38% | 9,684,800 | - | -0.97% | - | - |
| 12/12 | 544 | 550 | 533 | 545 | +1.82% | 12,341,200 | - | +0.05% | - | - |
| 12/09 | 521 | 540 | 521 | 536 | -1.83% | 23,452,800 | - | -2.28% | - | - |
| 12/08 | 549 | 552 | 541 | 546 | -1.22% | 7,190,800 | - | -0.64% | - | - |
| 12/07 | 552 | 554 | 544 | 552 | +1.01% | 8,060,400 | - | +0.23% | - | - |
| 12/06 | 549 | 551 | 542 | 547 | -1.49% | 12,533,600 | - | -1.31% | - | - |
| 12/05 | 557 | 557 | 550 | 555 | +1% | 6,406,800 | - | -0.18% | - | - |
| 12/02 | 543 | 550 | 541 | 550 | +1.52% | 7,016,400 | - | -1.35% | - | - |
| 12/01 | 550 | 553 | 540 | 541 | +0.7% | 10,575,200 | - | -3% | - | - |
| 11/30 | 538 | 540 | 526 | 538 | 0% | 10,053,200 | - | -4.02% | - | - |
| 11/29 | 529 | 538 | 523 | 538 | +3.17% | 9,508,800 | - | -4.53% | - | - |
| 11/28 | 519 | 529 | 516 | 521 | +2.26% | 6,692,800 | - | -7.79% | - | - |
| 11/25 | 503 | 513 | 500 | 510 | +0.49% | 11,520,400 | - | -10.3% | - | - |
| 11/24 | 510 | 515 | 503 | 507 | -2.5% | 9,077,200 | - | -11.36% | - | - |
| 11/22 | 510 | 522 | 507 | 520 | +0.34% | 13,606,400 | - | -9.57% | - | - |
| 11/21 | 527 | 527 | 514 | 518 | -1.66% | 6,408,800 | - | -10.49% | - | - |
| 11/18 | 527 | 530 | 525 | 527 | -2.86% | 8,260,400 | - | -9.45% | - | - |
| 11/17 | 543 | 548 | 533 | 543 | -0.64% | 10,676,400 | - | -7.26% | - | - |
| 11/16 | 551 | 553 | 541 | 546 | -1.58% | 8,460,000 | - | -6.83% | - | - |
| 11/15 | 558 | 561 | 552 | 555 | -2.68% | 10,955,600 | - | -5.49% | - | - |
| 11/14 | 574 | 579 | 567 | 570 | +2.06% | 4,595,600 | - | -2.9% | - | - |
| 11/11 | 563 | 564 | 553 | 559 | -0.4% | 6,520,000 | - | -5.02% | - | - |
| 11/10 | 565 | 565 | 557 | 561 | -3.03% | 7,390,000 | - | -4.8% | - | - |
| 11/09 | 589 | 592 | 575 | 578 | -0.94% | 6,420,800 | - | -1.83% | - | - |
| 11/08 | 586 | 594 | 583 | 584 | -0.89% | 4,481,600 | - | -1.06% | - | - |
| 11/07 | 596 | 598 | 582 | 589 | -2.16% | 6,221,600 | - | -0.51% | - | - |
| 11/04 | 594 | 603 | 586 | 602 | +4.2% | 8,723,600 | - | +1.35% | - | - |
