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 |
|---|
| 2014 | 10/1, 株式併合 2→1 |
| 2014 | 8/7, 株式分割 1→1 |
| 2014 | 8/1, 株式分割 1→1 |
| 2012 |
| 03/30 | 968 | 978 | 962 | 970 | 0% | 3,562,500 | - | +4.08% | - | - |
| 03/29 | 974 | 978 | 966 | 970 | -0.82% | 3,878,000 | - | +4.53% | - | - |
| 03/28 | 964 | 982 | 962 | 978 | +1.45% | 4,476,500 | - | +5.84% | - | - |
| 03/27 | 960 | 964 | 958 | 964 | +1.26% | 3,808,500 | - | +4.78% | - | - |
| 03/26 | 964 | 968 | 950 | 952 | -0.42% | 4,940,500 | - | +3.93% | - | - |
| 03/23 | 960 | 966 | 954 | 956 | -1.65% | 3,870,500 | - | +4.82% | - | - |
| 03/22 | 952 | 976 | 950 | 972 | +2.32% | 7,361,000 | - | +7.05% | - | - |
| 03/21 | 952 | 954 | 944 | 950 | -0.84% | 3,423,000 | - | +5.2% | - | - |
| 03/19 | 946 | 960 | 942 | 958 | +1.91% | 4,536,000 | - | +6.56% | - | - |
| 03/16 | 940 | 942 | 934 | 940 | -0.63% | 4,011,000 | - | +5.15% | - | - |
| 03/15 | 948 | 954 | 938 | 946 | +0.42% | 5,041,000 | - | +6.41% | - | - |
| 03/14 | 936 | 946 | 930 | 942 | +2.39% | 4,819,500 | - | +6.56% | - | - |
| 03/13 | 928 | 932 | 916 | 920 | -0.22% | 6,605,500 | - | +4.78% | - | - |
| 03/12 | 932 | 936 | 920 | 922 | -0.22% | 7,054,500 | - | +5.61% | - | - |
| 03/09 | 922 | 934 | 916 | 924 | +1.32% | 12,023,000 | - | +6.45% | - | - |
| 03/08 | 904 | 912 | 896 | 912 | +2.01% | 5,920,000 | - | +5.8% | - | - |
| 03/07 | 882 | 896 | 880 | 894 | -0.45% | 6,145,500 | - | +4.32% | - | - |
| 03/06 | 916 | 920 | 888 | 898 | -1.54% | 7,449,500 | - | +5.28% | - | - |
| 03/05 | 920 | 928 | 908 | 912 | 0% | 6,062,000 | - | +7.55% | - | - |
| 03/02 | 934 | 936 | 908 | 912 | -0.87% | 9,766,000 | - | +8.31% | - | - |
| 03/01 | 918 | 942 | 912 | 920 | +0.44% | 9,583,000 | - | +9.92% | - | - |
| 02/29 | 908 | 930 | 906 | 916 | +1.1% | 11,489,000 | - | +10.23% | - | - |
| 02/28 | 882 | 910 | 882 | 906 | +3.19% | 16,834,500 | - | +9.69% | - | - |
| 02/27 | 874 | 884 | 872 | 878 | +0.23% | 8,173,500 | - | +7.07% | - | - |
| 02/24 | 876 | 882 | 870 | 876 | -0.23% | 4,275,500 | - | +7.48% | - | - |
| 02/23 | 886 | 886 | 876 | 878 | -0.9% | 4,629,000 | - | +8.4% | - | - |
| 02/22 | 860 | 888 | 858 | 886 | +3.02% | 6,003,000 | - | +9.93% | - | - |
| 02/21 | 864 | 870 | 848 | 860 | -0.46% | 4,745,500 | - | +7.5% | - | - |
| 02/20 | 876 | 884 | 860 | 864 | +0.23% | 5,246,000 | - | +8.54% | - | - |
| 02/17 | 866 | 874 | 858 | 862 | +2.13% | 8,299,500 | - | +8.84% | - | - |
| 02/16 | 866 | 866 | 844 | 844 | -2.54% | 7,673,500 | - | +7.24% | - | - |
| 02/15 | 842 | 874 | 840 | 866 | +3.1% | 10,563,000 | - | +10.6% | - | - |
| 02/14 | 824 | 844 | 824 | 840 | +1.2% | 6,797,500 | - | +7.97% | - | - |
| 02/13 | 816 | 832 | 812 | 830 | +1.47% | 5,632,000 | - | +7.24% | - | - |
| 02/10 | 830 | 834 | 814 | 818 | -0.97% | 5,673,000 | - | +6.23% | - | - |
| 02/09 | 790 | 826 | 790 | 826 | +3.51% | 13,944,500 | - | +7.69% | - | - |
| 02/08 | 790 | 798 | 784 | 798 | +1.01% | 4,773,500 | - | +4.59% | - | - |
| 02/07 | 798 | 800 | 790 | 790 | -0.25% | 5,043,000 | - | +3.95% | - | - |
| 02/06 | 788 | 796 | 786 | 792 | +1.54% | 4,877,000 | - | +4.62% | - | - |
| 02/03 | 784 | 786 | 774 | 780 | -0.51% | 3,562,500 | - | +3.45% | - | - |
| 02/02 | 788 | 790 | 782 | 784 | +0.77% | 1,885,000 | - | +4.53% | - | - |
| 02/01 | 774 | 788 | 770 | 778 | +0.78% | 4,328,500 | - | +4.15% | - | - |
| 01/31 | 770 | 784 | 770 | 772 | 0% | 4,690,500 | - | +3.76% | - | - |
| 01/30 | 774 | 780 | 770 | 772 | -1.78% | 5,134,500 | - | +4.04% | - | - |
| 01/27 | 784 | 790 | 782 | 786 | +0.77% | 4,615,500 | - | +6.36% | - | - |
| 01/26 | 780 | 788 | 778 | 780 | +0.52% | 4,704,500 | - | +6.12% | - | - |
| 01/25 | 760 | 782 | 758 | 776 | +2.65% | 8,313,000 | - | +6.01% | - | - |
| 01/24 | 762 | 764 | 752 | 756 | -0.79% | 4,066,000 | - | +3.85% | - | - |
| 01/23 | 760 | 764 | 752 | 762 | +0.53% | 2,764,500 | - | +5.1% | - | - |
| 01/20 | 768 | 770 | 744 | 758 | 0% | 7,025,500 | - | +4.84% | - | - |
| 01/19 | 762 | 772 | 756 | 758 | 0% | 4,250,000 | - | +5.28% | - | - |
| 01/18 | 756 | 760 | 748 | 758 | -0.26% | 4,571,500 | - | +5.57% | - | - |
| 01/17 | 752 | 764 | 748 | 760 | +1.6% | 5,501,500 | - | +6.29% | - | - |
| 01/16 | 748 | 750 | 736 | 748 | 0% | 3,466,500 | - | +4.76% | - | - |
| 01/13 | 748 | 756 | 746 | 748 | +1.36% | 4,827,500 | - | +5.06% | - | - |
| 01/12 | 742 | 744 | 734 | 738 | -0.54% | 2,562,500 | - | +3.94% | - | - |
| 01/11 | 740 | 744 | 734 | 742 | +0.82% | 2,948,000 | - | +4.51% | - | - |
| 01/10 | 742 | 746 | 736 | 736 | +0.27% | 3,309,500 | - | +3.81% | - | - |
| 01/06 | 734 | 740 | 726 | 734 | -0.81% | 5,535,000 | - | +3.67% | - | - |
| 01/05 | 734 | 746 | 732 | 740 | +1.65% | 4,934,500 | - | +4.67% | - | - |
| 01/04 | 720 | 734 | 718 | 728 | +2.25% | 4,755,500 | - | +3.26% | - | - |
| 2011 |
| 12/30 | 714 | 718 | 708 | 712 | -1.11% | 2,792,000 | - | +1.28% | - | - |
| 12/29 | 710 | 724 | 706 | 720 | +0.84% | 4,116,000 | - | +2.56% | - | - |
| 12/28 | 702 | 716 | 700 | 714 | +2% | 4,459,000 | - | +2% | - | - |
| 12/27 | 706 | 708 | 696 | 700 | -0.85% | 2,830,500 | - | +0.29% | - | - |
| 12/26 | 714 | 716 | 706 | 706 | +0.28% | 1,704,000 | - | +1.15% | - | - |
| 12/22 | 708 | 712 | 700 | 704 | -0.85% | 2,160,500 | - | +0.86% | - | - |
| 12/21 | 708 | 716 | 706 | 710 | +1.14% | 6,028,500 | - | +1.72% | - | - |
| 12/20 | 696 | 706 | 694 | 702 | +1.15% | 4,026,000 | - | +0.57% | - | - |
| 12/19 | 698 | 706 | 690 | 694 | -0.29% | 4,736,500 | - | -0.57% | - | - |
| 12/16 | 684 | 698 | 684 | 696 | +2.35% | 6,698,500 | - | -0.43% | - | - |
| 12/15 | 688 | 694 | 678 | 680 | -1.16% | 5,096,000 | - | -2.72% | - | - |
| 12/14 | 692 | 698 | 684 | 688 | -1.15% | 3,918,500 | - | -1.71% | - | - |
| 12/13 | 684 | 696 | 682 | 696 | -0.29% | 4,037,500 | - | -0.43% | - | - |
| 12/12 | 708 | 708 | 696 | 698 | +0.58% | 4,456,500 | - | 0% | - | - |
| 12/09 | 686 | 702 | 686 | 694 | -0.57% | 7,434,000 | - | -0.43% | - | - |
| 12/08 | 706 | 708 | 692 | 698 | -2.24% | 6,183,500 | - | +0.29% | - | - |
| 12/07 | 712 | 718 | 708 | 714 | +1.42% | 5,748,500 | - | +2.73% | - | - |
| 12/06 | 706 | 712 | 694 | 704 | -1.4% | 5,734,500 | - | +1.44% | - | - |
| 12/05 | 722 | 726 | 714 | 714 | -0.56% | 2,763,500 | - | +3.18% | - | - |
| 12/02 | 710 | 720 | 706 | 718 | 0% | 4,141,000 | - | +4.21% | - | - |
| 12/01 | 724 | 728 | 716 | 718 | +1.41% | 4,147,500 | - | +4.66% | - | - |
| 11/30 | 716 | 720 | 702 | 708 | -0.28% | 4,635,000 | - | +3.81% | - | - |
| 11/29 | 706 | 714 | 702 | 710 | +1.72% | 4,400,500 | - | +4.57% | - | - |
| 11/28 | 690 | 702 | 688 | 698 | +3.25% | 4,972,500 | - | +3.41% | - | - |
| 11/25 | 674 | 684 | 670 | 676 | -0.29% | 6,862,500 | - | +0.6% | - | - |
| 11/24 | 666 | 692 | 664 | 678 | 0% | 5,944,000 | - | +1.04% | - | - |
| 11/22 | 666 | 680 | 662 | 678 | +0.59% | 9,242,000 | - | +1.19% | - | - |
| 11/21 | 676 | 682 | 666 | 674 | -2.03% | 5,885,500 | - | +0.9% | - | - |
| 11/18 | 694 | 694 | 676 | 688 | -2.27% | 10,198,500 | - | +3.15% | - | - |
| 11/17 | 698 | 708 | 688 | 704 | +0.28% | 8,228,500 | - | +5.86% | - | - |
| 11/16 | 712 | 714 | 696 | 702 | -1.13% | 8,304,000 | - | +6.04% | - | - |
| 11/15 | 714 | 728 | 708 | 710 | -0.84% | 6,598,500 | - | +7.74% | - | - |
| 11/14 | 720 | 726 | 710 | 716 | +0.85% | 10,350,000 | - | +9.15% | - | - |
| 11/11 | 696 | 714 | 694 | 710 | +2.6% | 6,486,000 | - | +8.9% | - | - |
| 11/10 | 688 | 702 | 682 | 692 | -1.7% | 7,649,000 | - | +6.63% | - | - |
| 11/09 | 706 | 720 | 698 | 704 | +4.45% | 17,019,500 | - | +8.81% | - | - |
| 11/08 | 672 | 684 | 670 | 674 | 0% | 3,658,000 | - | +4.5% | - | - |
| 11/07 | 680 | 680 | 666 | 674 | -0.3% | 3,311,500 | - | +4.5% | - | - |
| 11/04 | 674 | 682 | 672 | 676 | +1.5% | 4,594,500 | - | +4.97% | - | - |
