株価チャート
2011/01/18~2012/05/16
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 | 7/1, 株式分割 1→2 |
2018 | 1/1, 株式分割 1→2 |
2015 | 8/1, 株式分割 1→2 |
2014 | 1/1, 株式分割 1→2 |
2012 |
05/16 | 131 | 135 | 131 | 135 | +5.83% | 1,259,200 | - | +1.46% | - | - |
05/15 | 127 | 130 | 125 | 128 | +0.49% | 192,000 | - | -3.41% | - | - |
05/14 | 133 | 133 | 125 | 127 | -5.58% | 459,200 | - | -4.61% | - | - |
05/11 | 133 | 134 | 132 | 134 | +2.04% | 145,600 | - | +1.03% | - | - |
05/10 | 132 | 133 | 131 | 132 | +0.19% | 88,000 | - | -0.99% | - | - |
05/09 | 136 | 136 | 131 | 131 | -3.22% | 172,800 | - | -1.17% | - | - |
05/08 | 136 | 136 | 135 | 136 | 0% | 176,000 | - | +2.11% | - | - |
05/07 | 136 | 139 | 136 | 136 | -0.32% | 412,800 | - | +2.89% | - | - |
05/02 | 136 | 136 | 135 | 136 | +1.11% | 123,200 | - | +3.22% | - | - |
05/01 | 135 | 137 | 133 | 135 | -0.23% | 64,000 | - | +2.86% | - | - |
04/27 | 136 | 137 | 134 | 135 | +0.28% | 185,600 | - | +3.1% | - | - |
04/26 | 132 | 135 | 132 | 135 | +2.57% | 198,400 | - | +3.61% | - | - |
04/25 | 128 | 137 | 128 | 131 | +2.49% | 654,400 | - | +1.01% | - | - |
04/24 | 128 | 129 | 128 | 128 | -0.29% | 252,800 | - | -0.68% | - | - |
04/23 | 133 | 133 | 129 | 129 | -3.25% | 310,400 | - | -0.39% | - | - |
04/20 | 133 | 135 | 132 | 133 | -1.39% | 259,200 | - | +2.96% | - | - |
04/19 | 139 | 139 | 134 | 135 | -2.71% | 200,000 | - | +5.22% | - | - |
04/18 | 139 | 139 | 132 | 138 | -0.45% | 568,000 | - | +8.15% | - | - |
04/17 | 131 | 140 | 131 | 139 | +3.49% | 1,091,200 | - | +9.5% | - | - |
04/16 | 131 | 136 | 131 | 134 | +3.97% | 504,000 | - | +6.65% | - | - |
04/13 | 133 | 133 | 128 | 129 | -2.45% | 342,400 | - | +2.58% | - | - |
04/12 | 130 | 134 | 129 | 133 | +1.58% | 531,200 | - | +6% | - | - |
04/11 | 128 | 132 | 128 | 130 | +0.72% | 532,800 | - | +5.19% | - | - |
04/10 | 126 | 131 | 126 | 130 | +2.93% | 379,200 | - | +4.44% | - | - |
04/09 | 128 | 131 | 126 | 126 | -4.14% | 427,200 | - | +1.46% | - | - |
04/06 | 135 | 135 | 131 | 131 | -4.55% | 424,000 | - | +6.71% | - | - |
04/05 | 134 | 138 | 134 | 138 | +3.87% | 577,600 | - | +11.79% | - | - |
04/04 | 131 | 133 | 131 | 132 | +0.67% | 270,400 | - | +8.5% | - | - |
04/03 | 131 | 132 | 129 | 132 | -0.09% | 606,400 | - | +7.79% | - | - |
04/02 | 129 | 132 | 129 | 132 | +1.4% | 451,200 | - | +7.89% | - | - |
03/30 | 126 | 131 | 125 | 130 | +4.27% | 772,800 | - | +7.28% | - | - |
03/29 | 125 | 125 | 124 | 125 | +0.61% | 443,200 | - | +3.75% | - | - |
03/28 | 122 | 124 | 121 | 124 | +2.48% | 240,000 | - | +3.13% | - | - |
03/27 | 123 | 123 | 121 | 121 | -3.3% | 225,600 | - | +1.47% | - | - |
03/26 | 124 | 125 | 122 | 125 | +4.44% | 622,400 | - | +4.94% | - | - |
03/23 | 120 | 120 | 119 | 120 | -0.57% | 267,200 | - | +1.32% | - | - |
03/22 | 121 | 122 | 120 | 120 | -2.63% | 172,800 | - | +2.78% | - | - |
03/21 | 120 | 124 | 120 | 124 | +2.54% | 664,000 | - | +5.56% | - | - |
03/19 | 120 | 121 | 119 | 120 | -1.38% | 297,600 | - | +2.94% | - | - |
03/16 | 118 | 122 | 116 | 122 | +4.32% | 408,000 | - | +4.38% | - | - |
03/15 | 118 | 119 | 116 | 117 | -0.48% | 336,000 | - | +0.05% | - | - |
03/14 | 118 | 119 | 116 | 118 | -1.05% | 483,200 | - | -0.32% | - | - |
03/13 | 120 | 120 | 119 | 119 | -3.16% | 462,400 | - | +0.74% | - | - |
03/12 | 119 | 123 | 116 | 123 | +1.34% | 347,200 | - | +3.15% | - | - |
03/09 | 116 | 121 | 113 | 121 | +4.76% | 2,134,400 | - | +1.79% | - | - |
03/08 | 119 | 119 | 116 | 116 | -2.63% | 174,400 | - | -2.84% | - | - |
03/07 | 120 | 121 | 117 | 119 | -1.71% | 350,400 | - | -1.04% | - | - |
03/06 | 119 | 121 | 119 | 121 | +0.42% | 38,400 | - | +0.68% | - | - |
03/05 | 117 | 121 | 116 | 120 | +5.48% | 240,000 | - | -0.57% | - | - |
03/02 | 119 | 119 | 114 | 114 | -2.93% | 62,400 | - | -5.73% | - | - |
03/01 | 120 | 120 | 116 | 118 | -6% | 38,400 | - | -3.69% | - | - |
02/24 | 125 | 125 | 123 | 125 | +0.5% | 9,600 | - | +1.63% | - | - |
02/23 | 124 | 124 | 124 | 124 | +0.96% | 3,200 | - | +1.12% | - | - |
02/21 | 123 | 123 | 123 | 123 | +2.28% | 3,200 | - | +0.15% | - | - |
02/16 | 123 | 123 | 120 | 120 | +4.96% | 30,400 | - | -1.28% | - | - |
02/03 | 115 | 115 | 115 | 115 | +2.23% | 1,600 | - | -5.94% | - | - |
01/31 | 112 | 112 | 112 | 112 | +2.28% | 1,600 | - | -7.23% | - | - |
01/23 | 103 | 110 | 103 | 110 | +6.55% | 9,600 | - | -8.54% | - | - |
01/18 | 104 | 104 | 103 | 103 | -1.32% | 4,800 | - | -14.17% | - | - |
01/13 | 104 | 104 | 104 | 104 | -1.12% | 1,600 | - | -13.02% | - | - |
01/12 | 118 | 118 | 106 | 106 | -11.99% | 8,000 | - | -12.03% | - | - |
2011 |
11/29 | 120 | 120 | 120 | 120 | +2.07% | 1,600 | - | -0.05% | - | - |
10/28 | 118 | 118 | 118 | 118 | -2.08% | 11,200 | - | -2.08% | - | - |
10/13 | 133 | 133 | 120 | 120 | -7.47% | 3,200 | - | +0.84% | - | - |
10/03 | 130 | 130 | 130 | 130 | -2.58% | 1,600 | - | +8.98% | - | - |
09/12 | 133 | 133 | 133 | 133 | +12.11% | 4,800 | - | +12.82% | - | - |
08/17 | 119 | 119 | 119 | 119 | -9.52% | 1,600 | - | +2.37% | - | - |
08/09 | 131 | 131 | 131 | 131 | -1.87% | 12,800 | - | +14.13% | - | - |
08/04 | 134 | 134 | 134 | 134 | +2.15% | 14,400 | - | +17.32% | - | - |
08/02 | 131 | 131 | 131 | 131 | +3.97% | 3,200 | - | +15.87% | - | - |
08/01 | 128 | 128 | 126 | 126 | -1.71% | 20,800 | - | +12.44% | - | - |
07/29 | 128 | 128 | 128 | 128 | -2.38% | 3,200 | - | +15.43% | - | - |
07/28 | 131 | 131 | 131 | 131 | 0% | 1,600 | - | +20.41% | - | - |
07/27 | 131 | 131 | 131 | 131 | -2.78% | 1,600 | - | +21.53% | - | - |
07/22 | 135 | 135 | 135 | 135 | +0.23% | 8,000 | - | +27.36% | - | - |
07/20 | 135 | 135 | 135 | 135 | +2.38% | 1,600 | - | +29.51% | - | - |
07/15 | 132 | 132 | 132 | 132 | +11.97% | 1,600 | - | +28.98% | - | - |
07/13 | 118 | 118 | 118 | 118 | +2.45% | 1,600 | - | +17.5% | - | - |
06/09 | 115 | 115 | 115 | 115 | +11.21% | 1,600 | - | +15.85% | - | - |
05/25 | 103 | 103 | 103 | 103 | +1.85% | 1,600 | - | +5.23% | - | - |
05/23 | 101 | 101 | 101 | 101 | +5.81% | 1,600 | - | +3.32% | - | - |
05/10 | 96 | 96 | 96 | 96 | -2.55% | 1,600 | - | -1.35% | - | - |
05/09 | 98 | 98 | 98 | 98 | -1.81% | 1,600 | - | +1.22% | - | - |
04/28 | 100 | 100 | 100 | 100 | -8.52% | 1,600 | - | +4.17% | - | - |
04/04 | 109 | 109 | 109 | 109 | +0.58% | 1,600 | - | +15.07% | - | - |
03/30 | 109 | 109 | 109 | 109 | 0% | 1,600 | - | +15.63% | - | - |
03/28 | 109 | 109 | 109 | 109 | +2.29% | 1,600 | - | +16.87% | - | - |
03/24 | 106 | 106 | 106 | 106 | -0.99% | 1,600 | - | +15.49% | - | - |
03/23 | 107 | 107 | 107 | 107 | +2.39% | 1,600 | - | +16.64% | - | - |
03/22 | 100 | 105 | 100 | 105 | +7.57% | 8,000 | - | +15.18% | - | - |
03/16 | 97 | 97 | 97 | 97 | +2.63% | 1,600 | - | +7.07% | - | - |
03/14 | 85 | 95 | 85 | 95 | -11.27% | 11,200 | - | +5.49% | - | - |
03/03 | 107 | 107 | 107 | 107 | +3.01% | 1,600 | - | +18.89% | - | - |
02/25 | 104 | 104 | 104 | 104 | +1.03% | 1,600 | - | +16.71% | - | - |
02/24 | 103 | 103 | 103 | 103 | +9.38% | 1,600 | - | +15.52% | - | - |
02/22 | 94 | 94 | 94 | 94 | +1.69% | 1,600 | - | +5.62% | - | - |
02/18 | 92 | 92 | 92 | 92 | +0.34% | 3,200 | - | +3.86% | - | - |
02/15 | 91 | 93 | 91 | 92 | +3.8% | 24,000 | - | +3.51% | - | - |
02/01 | 89 | 89 | 89 | 89 | +4.49% | 1,600 | - | -0.28% | - | - |
01/18 | 86 | 86 | 85 | 85 | -6.92% | 16,000 | - | -5.63% | - | - |