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 | 11/1, 株式分割 1→4 |
| 2016 | 10/1, 株式併合 5→1 |
| 2012 |
| 03/30 | 384 | 384 | 378 | 383 | -0.33% | 164,800 | - | +3.66% | - | - |
| 03/29 | 376 | 384 | 374 | 384 | +1.99% | 176,000 | - | +4% | - | - |
| 03/28 | 373 | 378 | 371 | 376 | +0.67% | 172,800 | - | +1.96% | - | - |
| 03/27 | 374 | 376 | 371 | 374 | +0.67% | 144,000 | - | +1.29% | - | - |
| 03/26 | 375 | 379 | 370 | 371 | -0.67% | 108,000 | - | +0.88% | - | - |
| 03/23 | 369 | 376 | 366 | 374 | -0.66% | 157,600 | - | +1.56% | - | - |
| 03/22 | 381 | 383 | 375 | 376 | -1.63% | 220,800 | - | +2.24% | - | - |
| 03/21 | 374 | 385 | 373 | 383 | +3.38% | 488,800 | - | +4.22% | - | - |
| 03/19 | 365 | 374 | 364 | 370 | +1.02% | 230,400 | - | +0.82% | - | - |
| 03/16 | 365 | 368 | 360 | 366 | 0% | 191,200 | - | -0.2% | - | - |
| 03/15 | 369 | 369 | 358 | 366 | -0.34% | 201,600 | - | -0.48% | - | - |
| 03/14 | 365 | 370 | 364 | 368 | +2.08% | 228,000 | - | -0.14% | - | - |
| 03/13 | 358 | 364 | 358 | 360 | +0.7% | 102,400 | - | -2.17% | - | - |
| 03/12 | 363 | 365 | 358 | 358 | +0.7% | 176,800 | - | -2.85% | - | - |
| 03/09 | 355 | 356 | 349 | 355 | +1.43% | 170,400 | - | -3.79% | - | - |
| 03/08 | 349 | 356 | 348 | 350 | +1.45% | 148,800 | - | -5.15% | - | - |
| 03/07 | 343 | 349 | 343 | 345 | -1.43% | 148,000 | - | -6.5% | - | - |
| 03/06 | 353 | 356 | 340 | 350 | -2.1% | 375,200 | - | -5.15% | - | - |
| 03/05 | 373 | 373 | 358 | 358 | -3.38% | 264,000 | - | -3.38% | - | - |
| 03/02 | 368 | 371 | 368 | 370 | 0% | 141,600 | - | 0% | - | - |
| 03/01 | 376 | 379 | 366 | 370 | -1.66% | 217,600 | - | 0% | - | - |
| 02/29 | 376 | 381 | 370 | 376 | -0.99% | 277,600 | - | +1.69% | - | - |
| 02/28 | 370 | 381 | 365 | 380 | +1% | 320,800 | - | +2.7% | - | - |
| 02/27 | 385 | 386 | 373 | 376 | -1.31% | 294,400 | - | +1.69% | - | - |
| 02/24 | 386 | 390 | 380 | 381 | -0.97% | 356,000 | - | +3.32% | - | - |
| 02/23 | 384 | 386 | 378 | 385 | +0.33% | 571,200 | - | +4.62% | - | - |
| 02/22 | 376 | 386 | 374 | 384 | +2.68% | 789,600 | - | +4.56% | - | - |
| 02/21 | 374 | 380 | 365 | 374 | +2.75% | 494,400 | - | +2.4% | - | - |
| 02/20 | 370 | 370 | 363 | 364 | -0.68% | 202,400 | - | -0.07% | - | - |
| 02/17 | 370 | 371 | 364 | 366 | 0% | 324,000 | - | +0.9% | - | - |
| 02/16 | 364 | 370 | 364 | 366 | +0.69% | 157,600 | - | +1.17% | - | - |
| 02/15 | 366 | 370 | 360 | 364 | -0.68% | 418,400 | - | +0.76% | - | - |
| 02/14 | 368 | 373 | 361 | 366 | -4.25% | 778,400 | - | +1.45% | - | - |
| 02/13 | 375 | 385 | 369 | 383 | +0.99% | 543,200 | - | +5.96% | - | - |
| 02/10 | 381 | 395 | 378 | 379 | +0.66% | 1,656,000 | - | +4.92% | - | - |
| 02/09 | 364 | 381 | 363 | 376 | +3.44% | 736,000 | - | +4.51% | - | - |
| 02/08 | 368 | 368 | 361 | 364 | -0.68% | 188,800 | - | +1.32% | - | - |
| 02/07 | 365 | 366 | 359 | 366 | +0.34% | 173,600 | - | +2.3% | - | - |
| 02/06 | 356 | 365 | 355 | 365 | +2.82% | 246,400 | - | +2.53% | - | - |
| 02/03 | 353 | 356 | 350 | 355 | +0.35% | 282,400 | - | +0.28% | - | - |
| 02/02 | 363 | 363 | 353 | 354 | -1.39% | 259,200 | - | +0.5% | - | - |
| 02/01 | 360 | 364 | 355 | 359 | -0.69% | 232,800 | - | +2.5% | - | - |
| 01/31 | 350 | 361 | 349 | 361 | +1.4% | 440,000 | - | +3.51% | - | - |
| 01/30 | 363 | 371 | 356 | 356 | -4.36% | 431,200 | - | +2.37% | - | - |
| 01/27 | 378 | 379 | 359 | 373 | -1.65% | 637,600 | - | +7.35% | - | - |
| 01/26 | 371 | 388 | 370 | 379 | +0.66% | 704,800 | - | +9.78% | - | - |
| 01/25 | 399 | 408 | 374 | 376 | +2.03% | 5,126,400 | - | +9.38% | - | - |
| 01/24 | 375 | 378 | 363 | 369 | -0.34% | 959,200 | - | +7.82% | - | - |
| 01/23 | 361 | 374 | 353 | 370 | +4.23% | 758,400 | - | +8.19% | - | - |
| 01/20 | 361 | 363 | 350 | 355 | +0.35% | 905,600 | - | +4.11% | - | - |
| 01/19 | 348 | 355 | 341 | 354 | +3.28% | 386,400 | - | +3.13% | - | - |
| 01/18 | 341 | 346 | 340 | 343 | 0% | 272,000 | - | -1.01% | - | - |
| 01/17 | 344 | 350 | 339 | 343 | +0.74% | 408,000 | - | -1.86% | - | - |
| 01/16 | 355 | 368 | 336 | 340 | -1.45% | 1,267,200 | - | -3.41% | - | - |
| 01/13 | 338 | 353 | 335 | 345 | +1.1% | 516,000 | - | -2.54% | - | - |
| 01/12 | 355 | 359 | 334 | 341 | -3.87% | 973,600 | - | -4.41% | - | - |
| 01/11 | 360 | 373 | 351 | 355 | -2.07% | 833,600 | - | -1.11% | - | - |
| 01/10 | 386 | 386 | 363 | 363 | -4.29% | 1,562,400 | - | +0.69% | - | - |
| 01/06 | 369 | 395 | 361 | 379 | +2.71% | 3,280,000 | - | +5.5% | - | - |
| 01/05 | 348 | 385 | 339 | 369 | +7.27% | 6,363,200 | - | +3.58% | - | - |
| 01/04 | 331 | 346 | 324 | 344 | +4.96% | 1,137,600 | - | -2.62% | - | - |
| 2011 |
| 12/30 | 333 | 339 | 321 | 328 | -2.24% | 758,400 | - | -6.7% | - | - |
| 12/29 | 313 | 338 | 306 | 335 | +7.2% | 1,201,600 | - | -4.01% | - | - |
| 12/28 | 310 | 324 | 308 | 313 | +2.88% | 536,000 | - | -10.2% | - | - |
| 12/27 | 301 | 313 | 301 | 304 | -1.62% | 316,000 | - | -12.21% | - | - |
| 12/26 | 321 | 321 | 305 | 309 | -4.63% | 342,400 | - | -10.51% | - | - |
| 12/22 | 330 | 333 | 315 | 324 | -2.63% | 426,400 | - | -5.89% | - | - |
| 12/21 | 330 | 343 | 330 | 333 | +1.14% | 463,200 | - | -2.78% | - | - |
| 12/20 | 328 | 341 | 323 | 329 | -0.75% | 466,400 | - | -3.59% | - | - |
| 12/19 | 344 | 356 | 320 | 331 | -3.99% | 1,012,000 | - | -2.29% | - | - |
| 12/16 | 339 | 353 | 339 | 345 | +0.73% | 822,400 | - | +2.07% | - | - |
| 12/15 | 350 | 361 | 340 | 343 | -2.14% | 1,808,000 | - | +1.93% | - | - |
| 12/14 | 363 | 366 | 346 | 350 | -4.44% | 1,624,800 | - | +4.48% | - | - |
| 12/13 | 405 | 408 | 366 | 366 | -9.29% | 1,724,800 | - | +10.32% | - | - |
| 12/12 | 408 | 413 | 386 | 404 | -3.58% | 1,487,200 | - | +22.35% | - | - |
| 12/09 | 411 | 424 | 400 | 419 | +0.9% | 1,144,800 | - | +28.06% | - | - |
| 12/08 | 429 | 436 | 415 | 415 | -0.9% | 2,460,800 | - | +28.88% | - | - |
| 12/07 | 399 | 424 | 396 | 419 | +4.69% | 2,116,000 | - | +31.27% | - | - |
| 12/06 | 413 | 424 | 389 | 400 | -4.76% | 1,814,400 | - | +26.58% | - | - |
| 12/05 | 406 | 424 | 395 | 420 | +7.01% | 3,144,000 | - | +34.19% | - | - |
| 12/02 | 371 | 394 | 354 | 393 | +5.37% | 2,423,200 | - | +26.61% | - | - |
| 12/01 | 350 | 376 | 335 | 373 | +13.31% | 3,341,600 | - | +20.94% | - | - |
| 11/30 | 308 | 394 | 303 | 329 | +10.04% | 3,455,200 | - | +7.43% | - | - |
| 11/29 | 296 | 299 | 288 | 299 | -2.05% | 156,800 | - | -2.37% | - | - |
| 11/28 | 303 | 320 | 300 | 305 | +2.52% | 236,000 | - | -0.65% | - | - |
| 11/25 | 295 | 316 | 291 | 298 | +4.39% | 406,400 | - | -3.41% | - | - |
| 11/24 | 281 | 288 | 278 | 285 | -0.87% | 64,800 | - | -8.06% | - | - |
| 11/22 | 278 | 288 | 278 | 288 | +3.6% | 73,600 | - | -8.15% | - | - |
| 11/21 | 280 | 281 | 276 | 278 | -2.63% | 47,200 | - | -12.18% | - | - |
| 11/18 | 279 | 286 | 278 | 285 | +2.7% | 121,600 | - | -10.94% | - | - |
| 11/17 | 281 | 289 | 276 | 278 | -1.33% | 146,400 | - | -14.09% | - | - |
| 11/16 | 284 | 286 | 280 | 281 | -1.75% | 84,000 | - | -13.19% | - | - |
| 11/15 | 293 | 296 | 284 | 286 | -2.55% | 84,800 | - | -11.92% | - | - |
| 11/14 | 299 | 304 | 293 | 294 | -1.26% | 104,000 | - | -9.89% | - | - |
| 11/11 | 294 | 298 | 291 | 298 | -0.83% | 100,000 | - | -8.74% | - | - |
| 11/10 | 298 | 300 | 289 | 300 | -1.23% | 62,400 | - | -7.69% | - | - |
| 11/09 | 298 | 305 | 298 | 304 | +2.1% | 43,200 | - | -6.54% | - | - |
| 11/08 | 309 | 309 | 298 | 298 | -4.8% | 81,600 | - | -8.74% | - | - |
| 11/07 | 316 | 318 | 306 | 313 | +0.4% | 88,000 | - | -4.43% | - | - |
| 11/04 | 321 | 324 | 309 | 311 | -0.4% | 90,400 | - | -4.82% | - | - |
