株価チャート
2011/10/04～2012/02/29
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 |
|---|
| 2019 | 9/1, 株式分割 1→10 |
| 2012 |
| 02/29 | 389 | 394 | 387 | 387 | +0.13% | 4,992,000 | 1086億6186万 | +1.31% | 12.28 | 1.33 |
| 02/28 | 382 | 387 | 382 | 387 | +1.31% | 3,951,000 | - | +1.44% | - | - |
| 02/27 | 382 | 383 | 380 | 382 | -0.91% | 3,729,000 | - | +0.39% | - | - |
| 02/24 | 385 | 386 | 382 | 385 | +0.13% | 5,706,000 | - | +1.58% | - | - |
| 02/23 | 388 | 388 | 383 | 385 | -0.9% | 2,809,000 | - | +1.72% | - | - |
| 02/22 | 384 | 389 | 384 | 388 | +1.04% | 2,246,000 | - | +2.92% | - | - |
| 02/21 | 383 | 384 | 379 | 384 | +0.13% | 3,083,000 | - | +2.13% | - | - |
| 02/20 | 388 | 388 | 383 | 384 | -1.16% | 1,717,000 | - | +1.99% | - | - |
| 02/17 | 389 | 390 | 386 | 388 | +0.26% | 1,664,000 | - | +3.47% | - | - |
| 02/16 | 387 | 390 | 386 | 387 | -0.13% | 1,651,000 | - | +3.2% | - | - |
| 02/15 | 386 | 388 | 384 | 388 | +0.65% | 1,903,000 | - | +3.61% | - | - |
| 02/14 | 382 | 386 | 382 | 385 | +0.26% | 670,000 | - | +2.94% | - | - |
| 02/13 | 388 | 388 | 383 | 384 | -0.52% | 1,173,000 | - | +2.95% | - | - |
| 02/10 | 385 | 388 | 383 | 386 | +1.31% | 1,848,000 | - | +3.76% | - | - |
| 02/09 | 375 | 383 | 375 | 381 | +0.93% | 2,007,000 | - | +2.7% | - | - |
| 02/08 | 378 | 379 | 377 | 378 | -0.13% | 1,274,000 | - | +1.75% | - | - |
| 02/07 | 383 | 383 | 378 | 378 | -1.31% | 1,242,000 | - | +1.89% | - | - |
| 02/06 | 382 | 384 | 381 | 383 | +1.19% | 939,000 | - | +3.51% | - | - |
| 02/03 | 382 | 383 | 378 | 379 | -1.56% | 1,368,000 | - | +2.57% | - | - |
| 02/02 | 384 | 386 | 383 | 385 | +0.26% | 2,686,000 | - | +4.2% | - | - |
| 02/01 | 381 | 385 | 380 | 384 | +1.05% | 2,570,000 | - | +4.21% | - | - |
| 01/31 | 377 | 380 | 375 | 380 | +1.07% | 2,368,000 | - | +3.41% | - | - |
| 01/30 | 372 | 378 | 372 | 376 | +1.49% | 2,683,000 | - | +2.6% | - | - |
| 01/27 | 365 | 373 | 365 | 370 | +2.07% | 2,339,000 | - | +1.09% | - | - |
| 01/26 | 360 | 365 | 358 | 363 | +1.12% | 1,537,000 | - | -0.96% | - | - |
| 01/25 | 365 | 365 | 358 | 359 | -1.24% | 1,486,000 | - | -1.78% | - | - |
| 01/24 | 362 | 364 | 356 | 363 | +1.26% | 2,184,000 | - | -0.55% | - | - |
| 01/23 | 361 | 362 | 356 | 359 | -0.55% | 1,837,000 | - | -1.78% | - | - |
| 01/20 | 364 | 365 | 359 | 361 | 0% | 1,675,000 | - | -1.23% | - | - |
| 01/19 | 364 | 368 | 361 | 361 | -1.1% | 1,466,000 | - | -0.96% | - | - |
| 01/18 | 370 | 371 | 363 | 365 | -1.35% | 2,129,000 | - | +0.14% | - | - |
| 01/17 | 374 | 374 | 369 | 370 | -1.34% | 1,399,000 | - | +1.51% | - | - |
| 01/16 | 371 | 375 | 368 | 375 | +0.67% | 1,470,000 | - | +2.88% | - | - |
| 01/13 | 375 | 375 | 370 | 372 | -1.06% | 2,274,000 | - | +2.48% | - | - |
| 01/12 | 373 | 376 | 371 | 376 | +0.94% | 2,180,000 | - | +3.58% | - | - |
| 01/11 | 369 | 373 | 362 | 373 | +2.19% | 2,756,000 | - | +2.9% | - | - |
| 01/10 | 364 | 368 | 363 | 365 | +0.28% | 1,320,000 | - | +0.97% | - | - |
| 01/06 | 365 | 366 | 362 | 364 | -0.27% | 2,169,000 | - | +0.97% | - | - |
| 01/05 | 369 | 370 | 364 | 365 | -1.35% | 2,389,000 | - | +1.53% | - | - |
| 01/04 | 378 | 380 | 368 | 370 | -1.6% | 2,611,000 | - | +2.92% | - | - |
| 2011 |
| 12/30 | 366 | 378 | 366 | 376 | +2.18% | 2,102,000 | - | +5.18% | - | - |
| 12/29 | 365 | 369 | 364 | 368 | +0.14% | 1,009,000 | - | +3.23% | - | - |
| 12/28 | 362 | 370 | 362 | 367 | +0.69% | 1,416,000 | - | +3.38% | - | - |
| 12/27 | 361 | 366 | 361 | 365 | +0.55% | 696,000 | - | +2.97% | - | - |
| 12/26 | 368 | 368 | 361 | 363 | +0.42% | 845,000 | - | +2.4% | - | - |
| 12/22 | 366 | 370 | 361 | 361 | -0.55% | 1,202,000 | - | +2.27% | - | - |
| 12/21 | 367 | 369 | 362 | 363 | -1.09% | 2,508,000 | - | +2.83% | - | - |
| 12/20 | 362 | 371 | 357 | 367 | +1.94% | 3,263,000 | - | +3.97% | - | - |
| 12/19 | 351 | 362 | 348 | 360 | +1.69% | 2,372,000 | - | +1.98% | - | - |
| 12/16 | 351 | 356 | 350 | 354 | +1% | 2,347,000 | - | 0% | - | - |
| 12/15 | 350 | 354 | 348 | 351 | -0.43% | 1,719,000 | - | -0.99% | - | - |
| 12/14 | 353 | 355 | 351 | 352 | -1.26% | 1,944,000 | - | -0.85% | - | - |
| 12/13 | 355 | 360 | 352 | 357 | -0.28% | 2,014,000 | - | +0.14% | - | - |
| 12/12 | 367 | 367 | 355 | 358 | -1.11% | 2,837,000 | - | +0.42% | - | - |
| 12/09 | 363 | 365 | 359 | 362 | +0.98% | 2,466,000 | - | +1.83% | - | - |
| 12/08 | 358 | 361 | 355 | 358 | -0.28% | 972,000 | - | +0.56% | - | - |
| 12/07 | 359 | 360 | 354 | 359 | +1.27% | 1,820,000 | - | +0.56% | - | - |
| 12/06 | 364 | 365 | 352 | 355 | -2.21% | 2,856,000 | - | -0.7% | - | - |
| 12/05 | 358 | 367 | 356 | 363 | +2.98% | 3,051,000 | - | +1.26% | - | - |
| 12/02 | 347 | 355 | 347 | 352 | +2.03% | 2,497,000 | - | -1.95% | - | - |
| 12/01 | 357 | 358 | 344 | 345 | -1.29% | 2,188,000 | - | -3.9% | - | - |
| 11/30 | 352 | 352 | 345 | 350 | -0.57% | 1,564,000 | 981億3261万 | -2.92% | 11.09 | 1.2 |
| 11/29 | 353 | 362 | 347 | 352 | +1.74% | 3,365,000 | - | -2.63% | - | - |
| 11/28 | 336 | 346 | 335 | 346 | +3.29% | 2,766,000 | - | -4.82% | - | - |
| 11/25 | 337 | 340 | 331 | 335 | -0.59% | 2,910,000 | - | -8.1% | - | - |
| 11/24 | 342 | 342 | 336 | 337 | -3.99% | 1,940,000 | - | -8.06% | - | - |
| 11/22 | 350 | 353 | 346 | 351 | 0% | 2,067,000 | - | -4.76% | - | - |
| 11/21 | 350 | 353 | 350 | 351 | +0.29% | 781,000 | - | -5.01% | - | - |
| 11/18 | 350 | 353 | 348 | 350 | -0.43% | 1,553,000 | - | -5.54% | - | - |
| 11/17 | 355 | 355 | 349 | 351 | -2.36% | 1,923,000 | - | -5.65% | - | - |
| 11/16 | 365 | 367 | 359 | 360 | -1.51% | 822,000 | - | -3.88% | - | - |
| 11/15 | 366 | 370 | 364 | 365 | -0.95% | 1,282,000 | - | -2.67% | - | - |
| 11/14 | 366 | 372 | 365 | 369 | +0.68% | 1,041,000 | - | -1.99% | - | - |
| 11/11 | 363 | 367 | 362 | 366 | 0% | 1,040,000 | - | -3.43% | - | - |
| 11/10 | 365 | 370 | 362 | 366 | -1.61% | 1,402,000 | - | -3.94% | - | - |
| 11/09 | 367 | 373 | 364 | 372 | +1.64% | 2,627,000 | - | -2.87% | - | - |
| 11/08 | 357 | 372 | 356 | 366 | +2.66% | 3,752,000 | - | -5.18% | - | - |
| 11/07 | 355 | 357 | 353 | 357 | +0.28% | 1,963,000 | - | -8.12% | - | - |
| 11/04 | 371 | 371 | 347 | 356 | -4.44% | 5,380,000 | - | -9.08% | - | - |
| 11/02 | 370 | 373 | 366 | 372 | -0.67% | 1,549,000 | - | -5.58% | - | - |
| 11/01 | 374 | 378 | 371 | 375 | +0.27% | 1,385,000 | - | -5.19% | - | - |
| 10/31 | 375 | 381 | 374 | 374 | -0.53% | 1,281,000 | - | -5.68% | - | - |
| 10/28 | 384 | 385 | 374 | 376 | -0.13% | 2,360,000 | - | -5.65% | - | - |
| 10/27 | 368 | 377 | 368 | 376 | +1.08% | 2,123,000 | - | -6% | - | - |
| 10/26 | 368 | 373 | 364 | 372 | +0.27% | 2,418,000 | - | -7.46% | - | - |
| 10/25 | 377 | 378 | 368 | 371 | -1.85% | 3,198,000 | - | -8.17% | - | - |
| 10/24 | 376 | 385 | 376 | 378 | -0.26% | 1,904,000 | - | -6.9% | - | - |
| 10/21 | 381 | 386 | 376 | 379 | -0.26% | 2,020,000 | - | -6.88% | - | - |
| 10/20 | 381 | 382 | 375 | 380 | -0.91% | 2,934,000 | - | -7.09% | - | - |
| 10/19 | 379 | 386 | 378 | 384 | +1.46% | 2,052,000 | - | -6.69% | - | - |
| 10/18 | 382 | 383 | 376 | 378 | -1.82% | 2,248,000 | - | -8.25% | - | - |
| 10/17 | 385 | 387 | 380 | 385 | +0.26% | 2,425,000 | - | -7% | - | - |
| 10/14 | 391 | 393 | 384 | 384 | -2.41% | 2,073,000 | - | -7.47% | - | - |
| 10/13 | 404 | 404 | 391 | 394 | -1.99% | 2,670,000 | - | -5.41% | - | - |
| 10/12 | 397 | 403 | 396 | 402 | +2.16% | 4,291,000 | - | -3.72% | - | - |
| 10/11 | 392 | 397 | 389 | 393 | +2.21% | 5,106,000 | - | -5.76% | - | - |
| 10/07 | 408 | 414 | 382 | 385 | -10.27% | 11,001,000 | - | -8.01% | - | - |
| 10/06 | 417 | 430 | 416 | 429 | +2.88% | 2,268,000 | - | +2.27% | - | - |
| 10/05 | 430 | 434 | 414 | 417 | -3.14% | 2,891,000 | - | -0.36% | - | - |
| 10/04 | 437 | 442 | 429 | 430 | -1.71% | 2,308,000 | - | +2.87% | - | - |
