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 |
|---|
| 2013 | 10/1, 株式併合 5→1 |
| 2012 |
| 03/30 | 555 | 560 | 540 | 540 | -0.92% | 1,367,700 | - | -2.35% | - | - |
| 03/29 | 550 | 550 | 535 | 545 | -0.91% | 1,041,000 | - | -1.45% | - | - |
| 03/28 | 560 | 565 | 550 | 550 | -2.65% | 771,700 | - | -0.54% | - | - |
| 03/27 | 565 | 570 | 560 | 565 | 0% | 899,300 | - | +2.17% | - | - |
| 03/26 | 565 | 570 | 560 | 565 | 0% | 427,900 | - | +2.36% | - | - |
| 03/23 | 570 | 570 | 560 | 565 | -1.74% | 649,800 | - | +2.54% | - | - |
| 03/22 | 570 | 580 | 565 | 575 | +0.88% | 1,382,800 | - | +4.36% | - | - |
| 03/21 | 575 | 575 | 565 | 570 | -0.87% | 997,400 | - | +3.64% | - | - |
| 03/19 | 575 | 580 | 570 | 575 | 0% | 1,256,700 | - | +4.74% | - | - |
| 03/16 | 565 | 575 | 560 | 575 | +2.68% | 1,544,300 | - | +4.93% | - | - |
| 03/15 | 570 | 575 | 555 | 560 | -1.75% | 1,039,300 | - | +2.38% | - | - |
| 03/14 | 560 | 570 | 560 | 570 | +3.64% | 2,053,300 | - | +4.2% | - | - |
| 03/13 | 545 | 555 | 545 | 550 | +1.85% | 1,166,800 | - | +0.73% | - | - |
| 03/12 | 550 | 555 | 540 | 540 | -0.92% | 1,033,200 | - | -1.1% | - | - |
| 03/09 | 550 | 555 | 540 | 545 | 0% | 2,275,500 | - | -0.18% | - | - |
| 03/08 | 545 | 550 | 540 | 545 | 0% | 571,000 | - | -0.18% | - | - |
| 03/07 | 540 | 545 | 535 | 545 | 0% | 667,000 | - | -0.18% | - | - |
| 03/06 | 540 | 545 | 540 | 545 | 0% | 383,700 | - | -0.18% | - | - |
| 03/05 | 545 | 545 | 540 | 545 | 0% | 227,300 | - | -0.37% | - | - |
| 03/02 | 540 | 550 | 535 | 545 | +1.87% | 1,226,000 | - | -0.18% | - | - |
| 03/01 | 545 | 550 | 535 | 535 | -1.83% | 1,048,800 | - | -2.01% | - | - |
| 02/29 | 550 | 555 | 545 | 545 | -0.91% | 1,531,900 | - | -0.37% | - | - |
| 02/28 | 545 | 550 | 540 | 550 | 0% | 1,055,000 | - | +0.36% | - | - |
| 02/27 | 545 | 555 | 540 | 550 | +1.85% | 2,131,700 | - | +0.36% | - | - |
| 02/24 | 540 | 545 | 530 | 540 | 0% | 2,170,900 | - | -1.46% | - | - |
| 02/23 | 545 | 545 | 535 | 540 | -0.92% | 1,829,200 | - | -1.64% | - | - |
| 02/22 | 540 | 550 | 535 | 545 | +1.87% | 1,495,400 | - | -0.91% | - | - |
| 02/21 | 545 | 550 | 535 | 535 | -2.73% | 1,661,700 | - | -2.73% | - | - |
| 02/20 | 545 | 550 | 540 | 550 | +1.85% | 941,200 | - | +0.18% | - | - |
| 02/17 | 550 | 555 | 540 | 540 | -1.82% | 1,691,400 | - | -1.46% | - | - |
| 02/16 | 555 | 555 | 540 | 550 | -1.79% | 1,363,300 | - | +0.55% | - | - |
| 02/15 | 560 | 560 | 550 | 560 | +0.9% | 1,178,900 | - | +2.75% | - | - |
| 02/14 | 550 | 560 | 545 | 555 | +0.91% | 639,000 | - | +2.21% | - | - |
| 02/13 | 545 | 550 | 540 | 550 | +0.92% | 677,600 | - | +1.66% | - | - |
| 02/10 | 550 | 555 | 545 | 545 | -0.91% | 527,100 | - | +0.93% | - | - |
| 02/09 | 550 | 555 | 545 | 550 | 0% | 798,100 | - | +2.23% | - | - |
| 02/08 | 545 | 555 | 540 | 550 | +1.85% | 713,900 | - | +2.61% | - | - |
| 02/07 | 545 | 550 | 540 | 540 | -1.82% | 576,400 | - | +1.12% | - | - |
| 02/06 | 545 | 550 | 540 | 550 | +1.85% | 623,700 | - | +3.58% | - | - |
| 02/03 | 555 | 555 | 540 | 540 | -1.82% | 754,000 | - | +2.08% | - | - |
| 02/02 | 555 | 560 | 550 | 550 | 0% | 467,500 | - | +4.36% | - | - |
| 02/01 | 545 | 560 | 545 | 550 | -0.9% | 900,900 | - | +4.76% | - | - |
| 01/31 | 540 | 555 | 540 | 555 | +2.78% | 614,600 | - | +6.12% | - | - |
| 01/30 | 545 | 550 | 540 | 540 | -0.92% | 467,900 | - | +3.65% | - | - |
| 01/27 | 545 | 555 | 545 | 545 | -0.91% | 507,900 | - | +5.01% | - | - |
| 01/26 | 555 | 560 | 550 | 550 | -1.79% | 666,300 | - | +6.59% | - | - |
| 01/25 | 550 | 565 | 545 | 560 | +1.82% | 1,235,900 | - | +8.95% | - | - |
| 01/24 | 565 | 570 | 550 | 550 | -2.65% | 931,900 | - | +7.42% | - | - |
| 01/23 | 560 | 575 | 560 | 565 | 0% | 1,311,100 | - | +10.78% | - | - |
| 01/20 | 560 | 565 | 550 | 565 | +1.8% | 1,049,600 | - | +11.22% | - | - |
| 01/19 | 545 | 555 | 540 | 555 | +2.78% | 1,038,200 | - | +9.68% | - | - |
| 01/18 | 535 | 555 | 530 | 540 | +2.86% | 2,181,800 | - | +7.14% | - | - |
| 01/17 | 515 | 530 | 510 | 525 | +1.94% | 866,200 | - | +4.58% | - | - |
| 01/16 | 515 | 515 | 505 | 515 | 0% | 461,800 | - | +2.79% | - | - |
| 01/13 | 515 | 525 | 510 | 515 | +0.98% | 1,078,800 | - | +3% | - | - |
| 01/12 | 515 | 520 | 510 | 510 | -0.97% | 333,900 | - | +2.2% | - | - |
| 01/11 | 510 | 515 | 510 | 515 | +1.98% | 442,100 | - | +3.41% | - | - |
| 01/10 | 505 | 510 | 500 | 505 | 0% | 368,200 | - | +1.41% | - | - |
| 01/06 | 510 | 510 | 500 | 505 | -0.98% | 445,900 | - | +1.61% | - | - |
| 01/05 | 505 | 515 | 500 | 510 | +2% | 824,100 | - | +2.62% | - | - |
| 01/04 | 495 | 505 | 490 | 500 | +3.09% | 588,900 | - | +0.6% | - | - |
| 2011 |
| 12/30 | 490 | 490 | 485 | 485 | 0% | 467,400 | - | -2.22% | - | - |
| 12/29 | 485 | 490 | 485 | 485 | -1.02% | 178,700 | - | -2.22% | - | - |
| 12/28 | 490 | 495 | 485 | 490 | 0% | 209,400 | - | -1.21% | - | - |
| 12/27 | 495 | 495 | 490 | 490 | -1.01% | 116,100 | - | -1.41% | - | - |
| 12/26 | 495 | 495 | 490 | 495 | 0% | 227,100 | - | -0.4% | - | - |
| 12/22 | 500 | 500 | 490 | 495 | -1.98% | 367,200 | - | -0.6% | - | - |
| 12/21 | 500 | 505 | 495 | 505 | +2.02% | 674,100 | - | +1.41% | - | - |
| 12/20 | 485 | 495 | 485 | 495 | +2.06% | 245,100 | - | -0.6% | - | - |
| 12/19 | 495 | 495 | 485 | 485 | -3% | 573,900 | - | -2.61% | - | - |
| 12/16 | 500 | 505 | 495 | 500 | +1.01% | 397,600 | - | +0.2% | - | - |
| 12/15 | 500 | 505 | 495 | 495 | -2.94% | 381,700 | - | -1% | - | - |
| 12/14 | 510 | 510 | 500 | 510 | 0% | 562,400 | - | +1.8% | - | - |
| 12/13 | 505 | 515 | 500 | 510 | 0% | 1,244,500 | - | +1.8% | - | - |
| 12/12 | 520 | 520 | 505 | 510 | +0.99% | 1,452,800 | - | +1.59% | - | - |
| 12/09 | 495 | 525 | 490 | 505 | +2.02% | 3,147,100 | - | +0.4% | - | - |
| 12/08 | 500 | 500 | 485 | 495 | -1% | 1,307,700 | - | -1.79% | - | - |
| 12/07 | 490 | 505 | 490 | 500 | +3.09% | 1,278,200 | - | -1.19% | - | - |
| 12/06 | 500 | 500 | 485 | 485 | -2.02% | 982,700 | - | -4.34% | - | - |
| 12/05 | 505 | 510 | 495 | 495 | 0% | 1,111,300 | - | -2.94% | - | - |
| 12/02 | 500 | 510 | 495 | 495 | -1% | 938,000 | - | -3.51% | - | - |
| 12/01 | 515 | 515 | 495 | 500 | +1.01% | 940,200 | - | -2.72% | - | - |
| 11/30 | 505 | 510 | 490 | 495 | -1.98% | 925,700 | - | -4.07% | - | - |
| 11/29 | 500 | 505 | 495 | 505 | +3.06% | 676,300 | - | -2.32% | - | - |
| 11/28 | 495 | 505 | 490 | 490 | +1.03% | 832,200 | - | -5.59% | - | - |
| 11/25 | 485 | 500 | 485 | 485 | 0% | 1,451,300 | - | -6.91% | - | - |
| 11/24 | 490 | 490 | 480 | 485 | -2.02% | 566,500 | - | -7.44% | - | - |
| 11/22 | 490 | 505 | 490 | 495 | -1% | 398,500 | - | -6.07% | - | - |
| 11/21 | 500 | 505 | 495 | 500 | 0% | 307,600 | - | -5.66% | - | - |
| 11/18 | 500 | 505 | 495 | 500 | -0.99% | 424,800 | - | -6.19% | - | - |
| 11/17 | 500 | 510 | 495 | 505 | +1% | 563,800 | - | -5.78% | - | - |
| 11/16 | 500 | 510 | 500 | 500 | 0% | 318,800 | - | -7.24% | - | - |
| 11/15 | 505 | 510 | 500 | 500 | -1.96% | 402,500 | - | -7.75% | - | - |
| 11/14 | 520 | 520 | 505 | 510 | 0% | 333,700 | - | -6.08% | - | - |
| 11/11 | 515 | 515 | 505 | 510 | 0% | 409,000 | - | -6.25% | - | - |
| 11/10 | 515 | 520 | 510 | 510 | -1.92% | 683,800 | - | -6.25% | - | - |
| 11/09 | 525 | 530 | 520 | 520 | 0% | 470,100 | - | -4.59% | - | - |
| 11/08 | 530 | 530 | 520 | 520 | -1.89% | 646,300 | - | -4.94% | - | - |
| 11/07 | 540 | 540 | 530 | 530 | -2.75% | 342,900 | - | -3.46% | - | - |
| 11/04 | 535 | 545 | 530 | 545 | +2.83% | 478,400 | - | -1.09% | - | - |
