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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2012 |
| 03/30 | 399 | 400 | 394 | 398 | -0.25% | 4,278,600 | - | +2.58% | - | - |
| 03/29 | 395 | 400 | 395 | 399 | +0.93% | 4,851,000 | - | +3.1% | - | - |
| 03/28 | 391 | 396 | 389 | 395 | +0.25% | 3,213,000 | - | +2.42% | - | - |
| 03/27 | 397 | 397 | 392 | 394 | +0.6% | 3,173,400 | - | +2.16% | - | - |
| 03/26 | 386 | 395 | 386 | 392 | -0.34% | 2,992,800 | - | +1.82% | - | - |
| 03/23 | 400 | 400 | 391 | 393 | -1.67% | 3,697,200 | - | +2.43% | - | - |
| 03/22 | 390 | 400 | 389 | 400 | +2.65% | 2,912,100 | - | +4.44% | - | - |
| 03/21 | 387 | 390 | 384 | 390 | -0.6% | 3,503,400 | - | +2.01% | - | - |
| 03/19 | 393 | 394 | 391 | 392 | +0.51% | 1,718,400 | - | +2.62% | - | - |
| 03/16 | 388 | 392 | 387 | 390 | +0.17% | 2,328,600 | - | +2.09% | - | - |
| 03/15 | 388 | 392 | 386 | 389 | +0.26% | 3,408,900 | - | +2.19% | - | - |
| 03/14 | 389 | 392 | 386 | 388 | +1.22% | 2,841,600 | - | +2.19% | - | - |
| 03/13 | 384 | 389 | 383 | 384 | -1.71% | 3,095,100 | - | +1.5% | - | - |
| 03/12 | 391 | 395 | 388 | 390 | -0.26% | 4,090,200 | - | +3.54% | - | - |
| 03/09 | 387 | 392 | 384 | 391 | +2.09% | 4,926,900 | - | +4.08% | - | - |
| 03/08 | 384 | 388 | 381 | 383 | +0.52% | 2,951,700 | - | +2.5% | - | - |
| 03/07 | 375 | 382 | 374 | 381 | -0.95% | 4,187,100 | - | +2.23% | - | - |
| 03/06 | 383 | 386 | 381 | 385 | +1.32% | 3,583,200 | - | +3.49% | - | - |
| 03/05 | 383 | 386 | 380 | 380 | -1.47% | 3,069,900 | - | +2.43% | - | - |
| 03/02 | 384 | 390 | 384 | 386 | +1.4% | 5,182,800 | - | +4.23% | - | - |
| 03/01 | 380 | 381 | 376 | 380 | +0.53% | 5,268,900 | - | +3.35% | - | - |
| 02/29 | 379 | 381 | 374 | 378 | -0.53% | 4,431,000 | - | +3.09% | - | - |
| 02/28 | 379 | 380 | 376 | 380 | +0.44% | 3,828,600 | - | +3.92% | - | - |
| 02/27 | 380 | 381 | 377 | 379 | -0.26% | 3,786,600 | - | +3.74% | - | - |
| 02/24 | 385 | 387 | 378 | 380 | -0.87% | 3,974,100 | - | +4.3% | - | - |
| 02/23 | 378 | 385 | 374 | 383 | +1.68% | 4,616,400 | - | +5.51% | - | - |
| 02/22 | 373 | 378 | 372 | 377 | +0.71% | 2,832,900 | - | +4.05% | - | - |
| 02/21 | 367 | 381 | 367 | 374 | +1.91% | 4,796,100 | - | +3.6% | - | - |
| 02/20 | 377 | 377 | 366 | 367 | -1.87% | 4,708,800 | - | +1.66% | - | - |
| 02/17 | 380 | 381 | 374 | 374 | -0.97% | 3,616,200 | - | +3.6% | - | - |
| 02/16 | 380 | 383 | 374 | 378 | -0.61% | 4,493,400 | - | +4.91% | - | - |
| 02/15 | 382 | 384 | 377 | 380 | -1.3% | 6,783,300 | - | +5.56% | - | - |
| 02/14 | 379 | 386 | 376 | 385 | +2.48% | 6,692,700 | - | +7.24% | - | - |
| 02/13 | 378 | 383 | 367 | 376 | +2.55% | 9,195,300 | - | +4.93% | - | - |
| 02/10 | 370 | 373 | 362 | 366 | +0.73% | 5,615,700 | - | +2.33% | - | - |
| 02/09 | 363 | 366 | 359 | 364 | +0.65% | 5,599,200 | - | +1.58% | - | - |
| 02/08 | 365 | 373 | 358 | 361 | +1.4% | 7,609,800 | - | +0.93% | - | - |
| 02/07 | 354 | 361 | 353 | 356 | +0.56% | 6,243,000 | - | -0.47% | - | - |
| 02/06 | 354 | 355 | 352 | 354 | +1.33% | 2,849,100 | - | -1.02% | - | - |
| 02/03 | 348 | 354 | 348 | 350 | -0.1% | 3,558,600 | - | -2.33% | - | - |
| 02/02 | 366 | 367 | 348 | 350 | -2.23% | 5,272,500 | - | -2.51% | - | - |
| 02/01 | 359 | 362 | 355 | 358 | -1.01% | 5,092,500 | - | -0.28% | - | - |
| 01/31 | 352 | 362 | 352 | 362 | +3.33% | 6,500,400 | - | +0.46% | - | - |
| 01/30 | 350 | 353 | 348 | 350 | +0.19% | 3,073,800 | - | -2.78% | - | - |
| 01/27 | 344 | 351 | 343 | 349 | -0.1% | 6,913,500 | - | -2.96% | - | - |
| 01/26 | 354 | 354 | 348 | 350 | -1.22% | 4,059,000 | - | -3.14% | - | - |
| 01/25 | 350 | 354 | 348 | 354 | +2.21% | 5,790,900 | - | -1.94% | - | - |
| 01/24 | 343 | 348 | 339 | 346 | -0.19% | 5,368,500 | - | -4.06% | - | - |
| 01/23 | 351 | 351 | 343 | 347 | -1.89% | 6,312,300 | - | -4.14% | - | - |
| 01/20 | 357 | 357 | 351 | 354 | -1.03% | 4,885,800 | - | -2.57% | - | - |
| 01/19 | 367 | 368 | 354 | 357 | -2.81% | 4,745,700 | - | -1.56% | - | - |
| 01/18 | 364 | 374 | 360 | 368 | +0.27% | 4,458,900 | - | +1.01% | - | - |
| 01/17 | 363 | 367 | 361 | 367 | +1.01% | 4,100,700 | - | +0.73% | - | - |
| 01/16 | 359 | 365 | 353 | 363 | -0.46% | 3,449,100 | - | -0.27% | - | - |
| 01/13 | 361 | 365 | 361 | 365 | +1.11% | 4,124,700 | - | +0.18% | - | - |
| 01/12 | 367 | 370 | 360 | 361 | -1.1% | 2,204,700 | - | -1.19% | - | - |
| 01/11 | 371 | 371 | 363 | 365 | -1.62% | 5,030,100 | - | -0.09% | - | - |
| 01/10 | 368 | 378 | 367 | 371 | +1.65% | 5,645,100 | - | +1.83% | - | - |
| 01/06 | 366 | 367 | 361 | 365 | +0.55% | 4,172,700 | - | +0.18% | - | - |
| 01/05 | 365 | 369 | 362 | 363 | -0.18% | 3,307,200 | - | -0.37% | - | - |
| 01/04 | 368 | 370 | 363 | 363 | -0.55% | 3,209,100 | - | -0.18% | - | - |
| 2011 |
| 12/30 | 360 | 365 | 360 | 365 | +1.39% | 1,230,000 | - | +0.09% | - | - |
| 12/29 | 361 | 362 | 358 | 360 | +0.28% | 2,190,600 | - | -1.28% | - | - |
| 12/28 | 363 | 366 | 358 | 359 | -0.74% | 2,347,800 | - | -1.55% | - | - |
| 12/27 | 364 | 365 | 360 | 362 | -0.55% | 1,615,200 | - | -1.09% | - | - |
| 12/26 | 373 | 373 | 364 | 364 | -0.09% | 2,570,700 | - | -0.82% | - | - |
| 12/22 | 368 | 369 | 360 | 364 | +0.83% | 3,499,500 | - | -1% | - | - |
| 12/21 | 361 | 364 | 359 | 361 | +0.28% | 3,408,300 | - | -2.08% | - | - |
| 12/20 | 359 | 361 | 358 | 360 | +0.19% | 3,396,300 | - | -2.61% | - | - |
| 12/19 | 364 | 368 | 357 | 360 | -0.92% | 4,970,100 | - | -3.05% | - | - |
| 12/16 | 360 | 368 | 360 | 363 | +0.46% | 5,577,900 | - | -2.42% | - | - |
| 12/15 | 360 | 365 | 359 | 361 | -0.28% | 4,933,500 | - | -3.13% | - | - |
| 12/14 | 367 | 367 | 360 | 362 | -0.82% | 3,940,800 | - | -3.12% | - | - |
| 12/13 | 365 | 367 | 361 | 365 | 0% | 3,902,400 | - | -2.58% | - | - |
| 12/12 | 373 | 373 | 365 | 365 | -0.72% | 5,034,600 | - | -2.84% | - | - |
| 12/09 | 368 | 373 | 366 | 368 | -1.78% | 4,558,500 | - | -2.39% | - | - |
| 12/08 | 374 | 381 | 370 | 375 | +2.27% | 6,510,300 | - | -0.62% | - | - |
| 12/07 | 371 | 374 | 362 | 366 | -0.45% | 5,138,700 | - | -2.83% | - | - |
| 12/06 | 374 | 379 | 367 | 368 | -2.82% | 4,319,400 | - | -2.39% | - | - |
| 12/05 | 367 | 381 | 366 | 379 | +3.74% | 7,023,300 | - | +0.18% | - | - |
| 12/02 | 360 | 365 | 358 | 365 | +2.43% | 3,189,600 | - | -3.44% | - | - |
| 12/01 | 367 | 367 | 354 | 356 | -3.17% | 7,875,000 | - | -5.48% | - | - |
| 11/30 | 366 | 371 | 357 | 368 | +3.37% | 9,627,900 | - | -2.39% | - | - |
| 11/29 | 374 | 381 | 345 | 356 | -3.87% | 15,394,200 | - | -5.32% | - | - |
| 11/28 | 370 | 376 | 369 | 370 | +0.27% | 3,833,100 | - | -1.51% | - | - |
| 11/25 | 370 | 374 | 367 | 369 | -0.27% | 3,002,400 | - | -1.51% | - | - |
| 11/24 | 370 | 376 | 367 | 370 | -1.59% | 2,743,500 | - | -1.24% | - | - |
| 11/22 | 379 | 380 | 373 | 376 | -1.57% | 3,833,100 | - | +0.62% | - | - |
| 11/21 | 382 | 386 | 376 | 382 | +0.09% | 4,532,100 | - | +2.5% | - | - |
| 11/18 | 383 | 385 | 378 | 382 | -1.04% | 3,081,000 | - | +2.69% | - | - |
| 11/17 | 394 | 396 | 382 | 386 | -0.09% | 5,518,500 | - | +4.04% | - | - |
| 11/16 | 388 | 391 | 383 | 386 | -0.34% | 3,522,900 | - | +4.7% | - | - |
| 11/15 | 393 | 395 | 386 | 388 | -1.36% | 3,314,100 | - | +5.34% | - | - |
| 11/14 | 386 | 393 | 383 | 393 | +3.24% | 5,826,600 | - | +7.08% | - | - |
| 11/11 | 377 | 385 | 377 | 381 | -1.55% | 4,350,000 | - | +4.01% | - | - |
| 11/10 | 382 | 389 | 380 | 387 | +0.69% | 4,426,200 | - | +5.94% | - | - |
| 11/09 | 385 | 388 | 381 | 384 | 0% | 5,016,000 | - | +5.79% | - | - |
| 11/08 | 384 | 390 | 380 | 384 | +0.09% | 4,506,300 | - | +6.08% | - | - |
| 11/07 | 384 | 387 | 381 | 384 | -1.96% | 3,315,900 | - | +6.28% | - | - |
| 11/04 | 376 | 392 | 370 | 391 | +6.82% | 9,777,300 | - | +9.01% | - | - |
