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 | 8/1, 株式併合 5→1 |
| 2012 |
| 03/30 | 730 | 735 | 720 | 725 | -1.36% | 9,181,200 | - | +6.3% | - | - |
| 03/29 | 725 | 740 | 720 | 735 | +0.68% | 12,509,000 | - | +7.93% | - | - |
| 03/28 | 710 | 735 | 710 | 730 | +2.82% | 19,690,800 | - | +7.2% | - | - |
| 03/27 | 705 | 715 | 700 | 710 | +2.9% | 15,674,200 | - | +4.26% | - | - |
| 03/26 | 695 | 695 | 680 | 690 | -0.72% | 9,178,200 | - | +0.88% | - | - |
| 03/23 | 695 | 700 | 690 | 695 | -2.11% | 10,490,200 | - | +0.87% | - | - |
| 03/22 | 705 | 710 | 700 | 710 | -0.7% | 9,801,000 | - | +2.31% | - | - |
| 03/21 | 705 | 715 | 700 | 715 | +1.42% | 14,434,400 | - | +2.58% | - | - |
| 03/19 | 710 | 710 | 690 | 705 | 0% | 18,429,400 | - | +1.15% | - | - |
| 03/16 | 710 | 715 | 695 | 705 | +0.71% | 37,064,800 | - | +1% | - | - |
| 03/15 | 670 | 700 | 665 | 700 | +6.06% | 59,351,600 | - | +0.14% | - | - |
| 03/14 | 660 | 670 | 655 | 660 | +1.54% | 24,756,000 | - | -5.71% | - | - |
| 03/13 | 650 | 665 | 645 | 650 | -2.99% | 91,393,800 | - | -7.54% | - | - |
| 03/12 | 680 | 685 | 655 | 670 | 0% | 32,843,600 | - | -4.96% | - | - |
| 03/09 | 650 | 675 | 645 | 670 | +4.69% | 22,626,200 | - | -5.1% | - | - |
| 03/08 | 635 | 645 | 635 | 640 | +1.59% | 12,181,200 | - | -9.22% | - | - |
| 03/07 | 645 | 650 | 630 | 630 | -3.82% | 14,748,400 | - | -10.76% | - | - |
| 03/06 | 640 | 660 | 635 | 655 | +2.34% | 41,022,400 | - | -7.22% | - | - |
| 03/05 | 630 | 650 | 630 | 640 | +0.79% | 21,007,000 | - | -9.22% | - | - |
| 03/02 | 650 | 650 | 625 | 635 | -2.31% | 20,089,400 | - | -9.93% | - | - |
| 03/01 | 665 | 665 | 645 | 650 | -2.99% | 9,498,400 | - | -7.93% | - | - |
| 02/29 | 685 | 685 | 670 | 670 | -1.47% | 7,695,000 | - | -5.1% | - | - |
| 02/28 | 690 | 690 | 675 | 680 | -2.86% | 8,272,800 | - | -3.82% | - | - |
| 02/27 | 700 | 715 | 700 | 700 | +1.45% | 8,183,000 | - | -0.85% | - | - |
| 02/24 | 685 | 700 | 680 | 690 | +0.73% | 8,326,800 | - | -2.13% | - | - |
| 02/23 | 700 | 700 | 670 | 685 | -6.8% | 21,259,200 | - | -2.56% | - | - |
| 02/22 | 715 | 750 | 705 | 735 | +1.38% | 16,725,200 | - | +4.85% | - | - |
| 02/21 | 810 | 825 | 690 | 725 | -9.94% | 36,060,000 | - | +4.17% | - | - |
| 02/20 | 835 | 840 | 805 | 805 | -0.62% | 7,881,800 | - | +16.33% | - | - |
| 02/17 | 845 | 850 | 805 | 810 | +0.62% | 11,091,000 | - | +18.25% | - | - |
| 02/16 | 785 | 835 | 775 | 805 | +2.55% | 12,544,200 | - | +18.73% | - | - |
| 02/15 | 750 | 795 | 745 | 785 | +8.28% | 10,014,800 | - | +16.82% | - | - |
| 02/14 | 740 | 745 | 715 | 725 | -1.36% | 3,996,600 | - | +8.86% | - | - |
| 02/13 | 725 | 750 | 720 | 735 | +1.38% | 4,533,000 | - | +10.69% | - | - |
| 02/10 | 755 | 760 | 725 | 725 | -1.36% | 4,555,000 | - | +9.68% | - | - |
| 02/09 | 725 | 755 | 725 | 735 | 0% | 7,365,200 | - | +11.53% | - | - |
| 02/08 | 695 | 735 | 695 | 735 | +7.3% | 7,807,600 | - | +11.7% | - | - |
| 02/07 | 690 | 700 | 680 | 685 | -2.14% | 3,457,000 | - | +4.58% | - | - |
| 02/06 | 680 | 705 | 670 | 700 | +6.87% | 6,204,200 | - | +6.87% | - | - |
| 02/03 | 625 | 675 | 615 | 655 | +0.77% | 10,563,600 | - | +0.15% | - | - |
| 02/02 | 645 | 660 | 635 | 650 | +1.56% | 4,097,000 | - | -0.76% | - | - |
| 02/01 | 630 | 645 | 625 | 640 | +1.59% | 2,532,200 | - | -2.44% | - | - |
| 01/31 | 630 | 650 | 630 | 630 | -0.79% | 2,344,000 | - | -4.26% | - | - |
| 01/30 | 645 | 645 | 635 | 635 | -3.05% | 3,656,200 | - | -3.79% | - | - |
| 01/27 | 660 | 665 | 650 | 655 | -1.5% | 3,371,600 | - | -0.91% | - | - |
| 01/26 | 695 | 710 | 660 | 665 | -3.62% | 5,396,600 | - | +0.61% | - | - |
| 01/25 | 675 | 690 | 670 | 690 | +4.55% | 5,254,800 | - | +4.23% | - | - |
| 01/24 | 660 | 670 | 655 | 660 | +0.76% | 3,446,600 | - | -0.3% | - | - |
| 01/23 | 645 | 660 | 635 | 655 | +1.55% | 2,281,600 | - | -1.36% | - | - |
| 01/20 | 650 | 660 | 640 | 645 | +0.78% | 5,283,200 | - | -3.15% | - | - |
| 01/19 | 620 | 640 | 610 | 640 | +5.79% | 5,384,200 | - | -4.48% | - | - |
| 01/18 | 605 | 615 | 585 | 605 | -2.42% | 7,873,600 | - | -9.97% | - | - |
| 01/17 | 625 | 625 | 610 | 620 | -1.59% | 3,748,200 | - | -8.42% | - | - |
| 01/16 | 640 | 640 | 625 | 630 | -3.08% | 1,904,400 | - | -7.49% | - | - |
| 01/13 | 645 | 660 | 640 | 650 | +1.56% | 2,698,200 | - | -4.97% | - | - |
| 01/12 | 655 | 655 | 635 | 640 | -2.29% | 1,686,000 | - | -6.84% | - | - |
| 01/11 | 660 | 660 | 650 | 655 | 0% | 896,400 | - | -5.07% | - | - |
| 01/10 | 675 | 675 | 635 | 655 | -2.24% | 3,377,600 | - | -5.48% | - | - |
| 01/06 | 685 | 690 | 670 | 670 | -2.19% | 1,742,400 | - | -3.46% | - | - |
| 01/05 | 685 | 695 | 680 | 685 | -0.72% | 1,147,600 | - | -1.44% | - | - |
| 01/04 | 690 | 695 | 685 | 690 | +1.47% | 2,655,200 | - | -0.72% | - | - |
| 2011 |
| 12/30 | 665 | 680 | 665 | 680 | +1.49% | 1,196,400 | - | -2.02% | - | - |
| 12/29 | 660 | 670 | 645 | 670 | 0% | 2,115,400 | - | -3.32% | - | - |
| 12/28 | 675 | 680 | 665 | 670 | -2.19% | 1,568,600 | - | -3.32% | - | - |
| 12/27 | 675 | 685 | 670 | 685 | 0% | 771,000 | - | -1.01% | - | - |
| 12/26 | 695 | 695 | 680 | 685 | +0.74% | 636,800 | - | -1.01% | - | - |
| 12/22 | 685 | 690 | 675 | 680 | -0.73% | 705,400 | - | -1.88% | - | - |
| 12/21 | 680 | 690 | 680 | 685 | +3.01% | 2,375,200 | - | -1.15% | - | - |
| 12/20 | 670 | 680 | 660 | 665 | +0.76% | 2,384,600 | - | -4.18% | - | - |
| 12/19 | 675 | 680 | 660 | 660 | -2.94% | 2,969,600 | - | -5.31% | - | - |
| 12/16 | 695 | 695 | 660 | 680 | -1.45% | 2,447,600 | - | -2.58% | - | - |
| 12/15 | 700 | 705 | 680 | 690 | -2.82% | 2,823,400 | - | -1.43% | - | - |
| 12/14 | 715 | 720 | 695 | 710 | -0.7% | 3,047,200 | - | +1.14% | - | - |
| 12/13 | 715 | 730 | 710 | 715 | -2.05% | 1,510,800 | - | +1.56% | - | - |
| 12/12 | 720 | 730 | 710 | 730 | +3.55% | 1,894,000 | - | +3.4% | - | - |
| 12/09 | 700 | 710 | 695 | 705 | -1.4% | 2,945,200 | - | -0.28% | - | - |
| 12/08 | 720 | 735 | 715 | 715 | -2.05% | 2,278,200 | - | +0.7% | - | - |
| 12/07 | 715 | 735 | 710 | 730 | +2.82% | 2,668,800 | - | +2.1% | - | - |
| 12/06 | 715 | 725 | 710 | 710 | -1.39% | 855,400 | - | -1.25% | - | - |
| 12/05 | 725 | 730 | 715 | 720 | +0.7% | 1,264,200 | - | -0.55% | - | - |
| 12/02 | 710 | 720 | 700 | 715 | 0% | 1,843,400 | - | -1.92% | - | - |
| 12/01 | 715 | 720 | 705 | 715 | +4.38% | 2,907,400 | - | -2.32% | - | - |
| 11/30 | 695 | 695 | 670 | 685 | -2.14% | 3,184,400 | - | -6.8% | - | - |
| 11/29 | 695 | 705 | 685 | 700 | +2.19% | 2,869,400 | - | -5.41% | - | - |
| 11/28 | 675 | 690 | 670 | 685 | +3.01% | 2,690,400 | - | -7.81% | - | - |
| 11/25 | 650 | 680 | 645 | 665 | +2.31% | 3,201,000 | - | -10.98% | - | - |
| 11/24 | 645 | 665 | 640 | 650 | -2.26% | 4,109,800 | - | -13.56% | - | - |
| 11/22 | 635 | 670 | 630 | 665 | +2.31% | 4,257,000 | - | -12.38% | - | - |
| 11/21 | 685 | 685 | 650 | 650 | -5.11% | 2,683,400 | - | -15.14% | - | - |
| 11/18 | 695 | 695 | 680 | 685 | -2.84% | 1,835,800 | - | -11.27% | - | - |
| 11/17 | 685 | 710 | 680 | 705 | +2.92% | 2,863,000 | - | -9.38% | - | - |
| 11/16 | 715 | 720 | 680 | 685 | -4.86% | 3,444,800 | - | -12.29% | - | - |
| 11/15 | 715 | 725 | 710 | 720 | -0.69% | 1,733,000 | - | -8.16% | - | - |
| 11/14 | 720 | 740 | 715 | 725 | +2.84% | 3,420,400 | - | -7.64% | - | - |
| 11/11 | 715 | 720 | 700 | 705 | -1.4% | 2,893,200 | - | -10.19% | - | - |
| 11/10 | 730 | 730 | 710 | 715 | -4.67% | 2,997,200 | - | -8.92% | - | - |
| 11/09 | 760 | 760 | 750 | 750 | 0% | 2,070,000 | - | -4.46% | - | - |
| 11/08 | 745 | 760 | 745 | 750 | -1.32% | 2,608,000 | - | -4.46% | - | - |
| 11/07 | 755 | 760 | 745 | 760 | +0.66% | 2,514,200 | - | -3.31% | - | - |
| 11/04 | 775 | 775 | 740 | 755 | -4.43% | 4,295,200 | - | -4.19% | - | - |
