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 | 10/1, 株式分割 1→5 |
2012 |
03/30 | 712 | 714 | 702 | 714 | -0.14% | 40,667,500 | - | +3.63% | - | - |
03/29 | 722 | 723 | 711 | 715 | -1.65% | 47,357,500 | - | +3.92% | - | - |
03/28 | 717 | 727 | 717 | 727 | +0.97% | 52,803,500 | - | +5.98% | - | - |
03/27 | 703 | 720 | 703 | 720 | +3.6% | 52,284,500 | - | +5.26% | - | - |
03/26 | 693 | 699 | 691 | 695 | +0.29% | 28,056,500 | - | +1.91% | - | - |
03/23 | 694 | 699 | 692 | 693 | -1.98% | 33,878,000 | - | +1.91% | - | - |
03/22 | 696 | 709 | 694 | 707 | +0.43% | 33,172,500 | - | +4.28% | - | - |
03/21 | 711 | 711 | 701 | 704 | -1.54% | 36,797,000 | - | +4.14% | - | - |
03/19 | 717 | 717 | 711 | 715 | -0.14% | 24,878,000 | - | +6.24% | - | - |
03/16 | 716 | 718 | 711 | 716 | -0.14% | 37,531,000 | - | +7.03% | - | - |
03/15 | 706 | 718 | 705 | 717 | +2.87% | 58,662,500 | - | +7.82% | - | - |
03/14 | 697 | 702 | 696 | 697 | +2.05% | 62,183,500 | - | +5.45% | - | - |
03/13 | 680 | 689 | 679 | 683 | +0.29% | 46,865,000 | - | +3.8% | - | - |
03/12 | 685 | 689 | 681 | 681 | -0.44% | 36,655,000 | - | +3.97% | - | - |
03/09 | 680 | 687 | 674 | 684 | +2.7% | 87,946,500 | - | +4.91% | - | - |
03/08 | 656 | 667 | 656 | 666 | +2.62% | 41,381,500 | - | +2.94% | - | - |
03/07 | 645 | 652 | 644 | 649 | -1.22% | 44,524,000 | - | +0.78% | - | - |
03/06 | 663 | 667 | 656 | 657 | -0.61% | 39,974,500 | - | +2.5% | - | - |
03/05 | 663 | 668 | 657 | 661 | -0.3% | 31,517,000 | - | +3.77% | - | - |
03/02 | 672 | 674 | 657 | 663 | -0.6% | 50,495,500 | - | +4.74% | - | - |
03/01 | 676 | 686 | 663 | 667 | -0.6% | 62,628,500 | - | +6.04% | - | - |
02/29 | 678 | 682 | 667 | 671 | -0.89% | 53,703,000 | - | +7.19% | - | - |
02/28 | 670 | 679 | 668 | 677 | +0.15% | 39,176,500 | - | +8.84% | - | - |
02/27 | 688 | 692 | 676 | 676 | 0% | 40,781,500 | - | +9.56% | - | - |
02/24 | 672 | 679 | 668 | 676 | +0.3% | 45,667,000 | - | +10.46% | - | - |
02/23 | 674 | 677 | 669 | 674 | -0.3% | 43,304,500 | - | +11.04% | - | - |
02/22 | 664 | 680 | 657 | 676 | +1.81% | 56,235,000 | - | +12.48% | - | - |
02/21 | 666 | 671 | 660 | 664 | -0.9% | 38,720,500 | - | +11.78% | - | - |
02/20 | 669 | 673 | 665 | 670 | +1.98% | 46,785,000 | - | +13.95% | - | - |
02/17 | 668 | 670 | 656 | 657 | +0.61% | 52,463,500 | - | +12.89% | - | - |
02/16 | 649 | 656 | 644 | 653 | 0% | 52,152,000 | - | +13.17% | - | - |
02/15 | 634 | 659 | 633 | 653 | +4.65% | 86,226,000 | - | +14.16% | - | - |
02/14 | 612 | 626 | 611 | 624 | +1.79% | 57,738,000 | - | +10.05% | - | - |
02/13 | 609 | 616 | 605 | 613 | +0.16% | 31,422,000 | - | +8.88% | - | - |
02/10 | 628 | 629 | 612 | 612 | -2.24% | 44,577,500 | - | +9.48% | - | - |
02/09 | 627 | 630 | 621 | 626 | -0.16% | 50,810,000 | - | +12.59% | - | - |
02/08 | 613 | 628 | 612 | 627 | +4.99% | 87,075,500 | - | +13.59% | - | - |
02/07 | 596 | 597 | 592 | 597 | 0% | 28,633,500 | - | +8.98% | - | - |
02/06 | 596 | 599 | 593 | 597 | +3% | 46,300,000 | - | +9.78% | - | - |
02/03 | 584 | 588 | 579 | 580 | -0.24% | 34,523,500 | - | +7.37% | - | - |
02/02 | 582 | 590 | 581 | 581 | +1.79% | 48,339,000 | - | +8.23% | - | - |
02/01 | 559 | 572 | 557 | 571 | +1.6% | 34,904,000 | - | +6.93% | - | - |
01/31 | 554 | 564 | 554 | 562 | +0.75% | 30,449,500 | - | +5.84% | - | - |
01/30 | 561 | 566 | 557 | 558 | -1.73% | 34,376,500 | - | +5.44% | - | - |
01/27 | 576 | 577 | 566 | 568 | -1.7% | 51,224,500 | - | +7.91% | - | - |
01/26 | 580 | 581 | 575 | 577 | +0.35% | 43,353,500 | - | +10.4% | - | - |
01/25 | 569 | 578 | 567 | 575 | +3.01% | 58,663,500 | - | +10.65% | - | - |
01/24 | 553 | 561 | 552 | 559 | +2.68% | 48,377,500 | - | +7.84% | - | - |
01/23 | 548 | 551 | 543 | 544 | -0.33% | 26,528,500 | - | +5.43% | - | - |
01/20 | 534 | 549 | 534 | 546 | +4.12% | 62,783,000 | - | +5.98% | - | - |
01/19 | 520 | 527 | 520 | 524 | +1.43% | 24,661,000 | - | +1.98% | - | - |
01/18 | 516 | 518 | 511 | 517 | -0.46% | 32,964,500 | - | +0.54% | - | - |
01/17 | 520 | 521 | 514 | 519 | -0.04% | 25,562,500 | - | +0.82% | - | - |
01/16 | 518 | 520 | 515 | 519 | -1.52% | 22,197,000 | - | +0.85% | - | - |
01/13 | 523 | 530 | 523 | 527 | +1.62% | 35,402,000 | - | +2.41% | - | - |
01/12 | 524 | 525 | 517 | 519 | -1.18% | 22,084,000 | - | +0.78% | - | - |
01/11 | 526 | 528 | 522 | 525 | 0% | 18,792,000 | - | +1.98% | - | - |
01/10 | 528 | 529 | 525 | 525 | -0.45% | 23,590,500 | - | +1.98% | - | - |
01/06 | 529 | 529 | 524 | 528 | -0.23% | 31,668,500 | - | +2.65% | - | - |
01/05 | 529 | 532 | 527 | 529 | 0% | 39,275,500 | - | +3.08% | - | - |
01/04 | 522 | 531 | 520 | 529 | +3.08% | 49,682,000 | - | +3.28% | - | - |
2011 |
12/30 | 507 | 513 | 505 | 513 | +1.38% | 18,554,000 | - | +0.59% | - | - |
12/29 | 503 | 506 | 501 | 506 | +0.12% | 13,510,000 | - | -0.59% | - | - |
12/28 | 501 | 507 | 501 | 505 | +0.84% | 21,331,500 | - | -0.32% | - | - |
12/27 | 501 | 504 | 500 | 501 | -0.24% | 12,690,500 | - | -0.95% | - | - |
12/26 | 507 | 508 | 502 | 502 | +0.64% | 13,330,500 | - | -0.71% | - | - |
12/22 | 500 | 502 | 497 | 499 | -0.6% | 20,117,000 | - | -1.34% | - | - |
12/21 | 503 | 506 | 501 | 502 | +1.41% | 25,861,500 | - | -0.55% | - | - |
12/20 | 502 | 503 | 495 | 495 | -0.44% | 18,630,000 | - | -1.94% | - | - |
12/19 | 500 | 504 | 494 | 497 | -0.44% | 24,534,500 | - | -1.5% | - | - |
12/16 | 509 | 509 | 498 | 500 | -1.89% | 34,832,000 | - | -1.07% | - | - |
12/15 | 512 | 515 | 509 | 509 | -1.24% | 30,041,500 | - | +0.83% | - | - |
12/14 | 516 | 518 | 512 | 516 | -0.35% | 32,706,500 | - | +2.1% | - | - |
12/13 | 514 | 521 | 511 | 517 | -1.15% | 41,585,000 | - | +2.66% | - | - |
12/12 | 535 | 538 | 523 | 523 | -0.72% | 49,694,000 | - | +3.85% | - | - |
12/09 | 519 | 530 | 519 | 527 | -0.42% | 65,794,500 | - | +4.81% | - | - |
12/08 | 528 | 533 | 526 | 529 | -0.94% | 31,621,500 | - | +5.46% | - | - |
12/07 | 525 | 536 | 524 | 534 | +2.53% | 38,868,500 | - | +6.45% | - | - |
12/06 | 526 | 531 | 521 | 521 | -2.14% | 34,454,500 | - | +3.82% | - | - |
12/05 | 530 | 534 | 526 | 533 | +2.66% | 50,925,000 | - | +6.1% | - | - |
12/02 | 513 | 519 | 510 | 519 | +1.05% | 26,974,500 | - | +3.55% | - | - |
12/01 | 517 | 519 | 512 | 513 | +2.31% | 36,234,500 | - | +2.48% | - | - |
11/30 | 504 | 504 | 496 | 502 | -0.79% | 35,885,500 | - | +0.16% | - | - |
11/29 | 500 | 507 | 497 | 506 | +1.85% | 39,682,500 | - | +0.96% | - | - |
11/28 | 490 | 501 | 489 | 497 | +2.9% | 40,464,000 | - | -0.88% | - | - |
11/25 | 470 | 489 | 470 | 483 | +1.56% | 40,282,500 | - | -3.86% | - | - |
11/24 | 467 | 479 | 466 | 475 | -0.46% | 35,397,500 | - | -5.53% | - | - |
11/22 | 470 | 482 | 468 | 477 | +0.08% | 36,882,000 | - | -5.47% | - | - |
11/21 | 485 | 486 | 475 | 477 | -2.57% | 41,648,000 | - | -5.92% | - | - |
11/18 | 493 | 494 | 488 | 490 | -2.28% | 38,839,000 | - | -3.62% | - | - |
11/17 | 491 | 505 | 490 | 501 | +1.54% | 43,924,500 | - | -1.57% | - | - |
11/16 | 492 | 497 | 491 | 493 | -0.16% | 32,541,500 | - | -3.25% | - | - |
11/15 | 493 | 498 | 491 | 494 | -0.48% | 24,558,500 | - | -3.29% | - | - |
11/14 | 498 | 498 | 493 | 497 | +1.18% | 26,771,500 | - | -3.01% | - | - |
11/11 | 499 | 500 | 490 | 491 | -1.8% | 38,799,000 | - | -4.14% | - | - |
11/10 | 500 | 501 | 492 | 500 | -1.69% | 63,498,500 | - | -2.57% | - | - |
11/09 | 503 | 511 | 502 | 508 | +1.56% | 31,498,000 | - | -0.9% | - | - |
11/08 | 505 | 507 | 500 | 501 | -1.69% | 31,766,500 | - | -2.61% | - | - |
11/07 | 510 | 511 | 505 | 509 | -0.24% | 29,082,000 | - | -1.13% | - | - |
11/04 | 510 | 511 | 507 | 510 | +1.88% | 42,187,500 | - | -1.28% | - | - |