株価チャート
2011/09/01～2012/01/31
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 |
|---|
| 2015 | 5/1, 株式分割 1→3 |
| 2013 | 8/1, 株式分割 1→2 |
| 2012 |
| 01/31 | 482 | 482 | 477 | 478 | -1% | 756,000 | 581億3009万 | -5.94% | 18.26 | 2.12 |
| 01/30 | 483 | 486 | 479 | 483 | -0.28% | 678,000 | - | -5.36% | - | - |
| 01/27 | 488 | 488 | 481 | 484 | -1.83% | 962,400 | - | -5.28% | - | - |
| 01/26 | 487 | 495 | 487 | 493 | +1.34% | 963,000 | - | -3.52% | - | - |
| 01/25 | 487 | 487 | 485 | 487 | -0.34% | 851,400 | - | -4.79% | - | - |
| 01/24 | 482 | 488 | 482 | 488 | +1.53% | 774,600 | - | -4.65% | - | - |
| 01/23 | 496 | 496 | 474 | 481 | -2.96% | 2,104,800 | - | -6.09% | - | - |
| 01/20 | 498 | 501 | 493 | 496 | -0.34% | 966,000 | - | -3.22% | - | - |
| 01/19 | 510 | 510 | 496 | 497 | -1.88% | 698,400 | - | -3.09% | - | - |
| 01/18 | 520 | 523 | 507 | 507 | -3.03% | 922,800 | - | -1.23% | - | - |
| 01/17 | 525 | 527 | 521 | 523 | 0% | 330,600 | - | +1.85% | - | - |
| 01/16 | 523 | 527 | 522 | 523 | -0.95% | 416,400 | - | +2.05% | - | - |
| 01/13 | 522 | 529 | 522 | 528 | +1.44% | 705,000 | - | +3.23% | - | - |
| 01/12 | 525 | 525 | 518 | 520 | -0.95% | 1,099,800 | - | +1.96% | - | - |
| 01/11 | 528 | 529 | 524 | 525 | -0.47% | 819,600 | - | +3.14% | - | - |
| 01/10 | 520 | 529 | 518 | 528 | +2.1% | 971,400 | - | +3.63% | - | - |
| 01/06 | 520 | 520 | 515 | 517 | -0.8% | 242,400 | - | +1.71% | - | - |
| 01/05 | 529 | 529 | 520 | 521 | -1.88% | 294,600 | - | +2.73% | - | - |
| 01/04 | 524 | 531 | 523 | 531 | +1.59% | 463,200 | - | +4.91% | - | - |
| 2011 |
| 12/30 | 517 | 523 | 515 | 523 | +1.13% | 365,400 | - | +3.47% | - | - |
| 12/29 | 512 | 517 | 510 | 517 | +1.81% | 249,000 | - | +2.51% | - | - |
| 12/28 | 514 | 516 | 507 | 508 | -1.62% | 337,800 | - | +0.69% | - | - |
| 12/27 | 511 | 518 | 511 | 516 | -0.32% | 195,000 | - | +2.55% | - | - |
| 12/26 | 521 | 522 | 515 | 518 | +0.16% | 201,600 | - | +3.09% | - | - |
| 12/22 | 521 | 521 | 516 | 517 | -0.64% | 319,800 | - | +2.92% | - | - |
| 12/21 | 511 | 523 | 506 | 520 | +2.13% | 805,800 | - | +3.79% | - | - |
| 12/20 | 497 | 510 | 496 | 509 | +3% | 490,800 | - | +1.83% | - | - |
| 12/19 | 493 | 496 | 491 | 494 | +0.24% | 194,400 | - | -0.94% | - | - |
| 12/16 | 494 | 501 | 493 | 493 | -0.1% | 309,000 | - | -0.97% | - | - |
| 12/15 | 492 | 496 | 489 | 494 | +0.51% | 643,800 | - | -0.67% | - | - |
| 12/14 | 493 | 495 | 486 | 491 | -0.91% | 455,400 | - | -1.17% | - | - |
| 12/13 | 497 | 499 | 495 | 496 | -2.17% | 518,400 | - | -0.27% | - | - |
| 12/12 | 506 | 507 | 500 | 507 | +1.95% | 465,000 | - | +2.15% | - | - |
| 12/09 | 502 | 503 | 496 | 497 | -2.07% | 521,400 | - | +0.4% | - | - |
| 12/08 | 499 | 510 | 496 | 508 | +1.64% | 619,200 | - | +2.53% | - | - |
| 12/07 | 497 | 500 | 493 | 499 | +0.13% | 588,600 | - | +1.08% | - | - |
| 12/06 | 497 | 511 | 495 | 499 | -0.43% | 788,400 | - | +0.94% | - | - |
| 12/05 | 500 | 505 | 496 | 501 | -1.15% | 489,600 | - | +1.59% | - | - |
| 12/02 | 514 | 514 | 503 | 507 | -1.14% | 305,400 | - | +3.19% | - | - |
| 12/01 | 514 | 517 | 508 | 513 | +1.49% | 894,600 | - | +4.59% | - | - |
| 11/30 | 502 | 508 | 499 | 505 | +0.66% | 372,000 | - | +3.48% | - | - |
| 11/29 | 501 | 503 | 499 | 502 | +0.17% | 268,800 | - | +3.01% | - | - |
| 11/28 | 495 | 503 | 492 | 501 | +0.2% | 378,000 | - | +3.26% | - | - |
| 11/25 | 501 | 505 | 497 | 500 | -0.7% | 522,000 | - | +3.06% | - | - |
| 11/24 | 496 | 506 | 496 | 503 | +1.44% | 793,800 | - | +3.99% | - | - |
| 11/22 | 492 | 498 | 492 | 496 | -0.1% | 462,600 | - | +2.73% | - | - |
| 11/21 | 495 | 502 | 490 | 497 | -0.27% | 661,200 | - | +2.83% | - | - |
| 11/18 | 491 | 500 | 490 | 498 | +0.95% | 586,200 | - | +3.32% | - | - |
| 11/17 | 495 | 496 | 482 | 493 | -0.24% | 850,200 | - | +2.35% | - | - |
| 11/16 | 492 | 498 | 492 | 495 | -0.17% | 457,200 | - | +2.81% | - | - |
| 11/15 | 493 | 498 | 491 | 495 | +1.16% | 745,800 | - | +2.98% | - | - |
| 11/14 | 483 | 494 | 483 | 490 | +2.8% | 590,400 | - | +1.8% | - | - |
| 11/11 | 476 | 481 | 473 | 476 | +0.18% | 288,600 | - | -1.18% | - | - |
| 11/10 | 475 | 477 | 469 | 476 | -1.69% | 481,200 | - | -1.55% | - | - |
| 11/09 | 487 | 487 | 480 | 484 | +0.42% | 927,000 | - | -0.07% | - | - |
| 11/08 | 484 | 488 | 481 | 482 | -0.52% | 341,400 | - | -0.89% | - | - |
| 11/07 | 489 | 492 | 482 | 484 | -0.48% | 534,000 | - | -0.79% | - | - |
| 11/04 | 484 | 488 | 480 | 487 | +0.72% | 465,000 | - | -0.51% | - | - |
| 11/02 | 488 | 488 | 480 | 483 | -1.16% | 777,600 | - | -1.63% | - | - |
| 11/01 | 490 | 492 | 483 | 489 | +0.58% | 726,600 | - | -0.68% | - | - |
| 10/31 | 485 | 490 | 481 | 486 | +1.6% | 924,600 | 591億331万 | -1.45% | 18.57 | 2.15 |
| 10/28 | 472 | 481 | 464 | 478 | +2.39% | 1,359,600 | - | -3.01% | - | - |
| 10/27 | 468 | 470 | 462 | 467 | +0.36% | 814,200 | - | -5.47% | - | - |
| 10/26 | 471 | 472 | 464 | 465 | -1.66% | 549,000 | - | -5.99% | - | - |
| 10/25 | 483 | 483 | 469 | 473 | -0.56% | 801,000 | - | -4.6% | - | - |
| 10/24 | 464 | 481 | 463 | 476 | +3.25% | 1,066,200 | - | -4.26% | - | - |
| 10/21 | 479 | 480 | 453 | 461 | -5.02% | 1,465,800 | - | -7.28% | - | - |
| 10/20 | 482 | 486 | 480 | 485 | -0.24% | 270,000 | - | -2.58% | - | - |
| 10/19 | 489 | 489 | 482 | 486 | +0.27% | 359,400 | - | -2.34% | - | - |
| 10/18 | 483 | 489 | 483 | 485 | +0.52% | 544,200 | - | -2.61% | - | - |
| 10/17 | 481 | 483 | 479 | 483 | +0.21% | 399,600 | - | -3.11% | - | - |
| 10/14 | 479 | 489 | 477 | 482 | -0.45% | 607,800 | - | -3.12% | - | - |
| 10/13 | 481 | 485 | 476 | 484 | +0.66% | 615,600 | - | -2.49% | - | - |
| 10/12 | 483 | 491 | 480 | 481 | -1.5% | 879,000 | - | -3.13% | - | - |
| 10/11 | 500 | 511 | 486 | 488 | -2.07% | 972,600 | - | -1.45% | - | - |
| 10/07 | 502 | 505 | 496 | 498 | -1.35% | 697,800 | - | +1.05% | - | - |
| 10/06 | 502 | 512 | 500 | 505 | +1.13% | 667,200 | - | +2.64% | - | - |
| 10/05 | 515 | 517 | 498 | 499 | -3.35% | 906,000 | - | +1.9% | - | - |
| 10/04 | 518 | 518 | 508 | 517 | -0.96% | 796,800 | - | +5.87% | - | - |
| 10/03 | 523 | 526 | 515 | 522 | -1.73% | 614,400 | - | +7.56% | - | - |
| 09/30 | 532 | 533 | 520 | 531 | +0.47% | 862,800 | - | +10.13% | - | - |
| 09/29 | 515 | 529 | 515 | 528 | +1.28% | 613,800 | - | +10.53% | - | - |
| 09/28 | 517 | 531 | 513 | 522 | +2.45% | 977,400 | - | +9.59% | - | - |
| 09/27 | 502 | 509 | 497 | 509 | +0.99% | 891,000 | - | +7.65% | - | - |
| 09/26 | 502 | 509 | 501 | 504 | -0.33% | 888,600 | - | +7.04% | - | - |
| 09/22 | 502 | 511 | 500 | 506 | +1.3% | 1,113,000 | - | +7.62% | - | - |
| 09/21 | 491 | 502 | 490 | 499 | +2.15% | 994,800 | - | +6.7% | - | - |
| 09/20 | 492 | 493 | 487 | 489 | -0.58% | 522,000 | - | +4.68% | - | - |
| 09/16 | 488 | 492 | 482 | 492 | -0.14% | 607,200 | - | +5.28% | - | - |
| 09/15 | 491 | 500 | 489 | 492 | +2.78% | 825,000 | - | +5.65% | - | - |
| 09/14 | 485 | 488 | 474 | 479 | -1.84% | 663,000 | - | +3.01% | - | - |
| 09/13 | 485 | 489 | 484 | 488 | +0.34% | 484,200 | - | +4.95% | - | - |
| 09/12 | 484 | 487 | 482 | 486 | +0.52% | 627,000 | - | +4.81% | - | - |
| 09/09 | 482 | 485 | 478 | 484 | +1.79% | 928,200 | - | +4.5% | - | - |
| 09/08 | 470 | 477 | 465 | 475 | +1.21% | 689,400 | - | +2.89% | - | - |
| 09/07 | 471 | 475 | 466 | 470 | +1% | 700,800 | - | +1.66% | - | - |
| 09/06 | 472 | 476 | 461 | 465 | +0.36% | 1,388,400 | - | +0.43% | - | - |
| 09/05 | 454 | 467 | 453 | 463 | +1.98% | 629,400 | - | +0.07% | - | - |
| 09/02 | 457 | 458 | 451 | 454 | -0.66% | 439,200 | - | -2.08% | - | - |
| 09/01 | 461 | 462 | 453 | 457 | -1.05% | 637,800 | - | -1.65% | - | - |
