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 | 10/1, 株式分割 1→4 |
2017 | 10/1, 株式併合 10→1 |
2012 |
03/30 | 623 | 623 | 605 | 613 | -0.81% | 251,600 | - | +7.08% | - | - |
03/29 | 623 | 630 | 613 | 618 | -1.2% | 525,200 | - | +8.33% | - | - |
03/28 | 613 | 625 | 608 | 625 | +2.88% | 660,800 | - | +10.23% | - | - |
03/27 | 610 | 613 | 600 | 608 | +0.41% | 368,000 | - | +7.71% | - | - |
03/26 | 585 | 613 | 583 | 605 | +4.31% | 521,600 | - | +8.04% | - | - |
03/23 | 580 | 588 | 578 | 580 | -1.69% | 257,600 | - | +4.32% | - | - |
03/22 | 595 | 603 | 590 | 590 | -1.26% | 177,600 | - | +6.69% | - | - |
03/21 | 613 | 618 | 593 | 598 | 0% | 647,200 | - | +8.64% | - | - |
03/19 | 588 | 600 | 585 | 598 | +2.14% | 285,200 | - | +9.43% | - | - |
03/16 | 585 | 590 | 580 | 585 | 0% | 164,000 | - | +7.93% | - | - |
03/15 | 590 | 593 | 578 | 585 | -1.27% | 335,200 | - | +8.53% | - | - |
03/14 | 595 | 603 | 585 | 593 | +2.16% | 707,600 | - | +10.34% | - | - |
03/13 | 570 | 593 | 568 | 580 | +2.65% | 1,055,200 | - | +8.61% | - | - |
03/12 | 555 | 578 | 553 | 565 | +1.8% | 540,800 | - | +6.4% | - | - |
03/09 | 563 | 563 | 553 | 555 | -1.33% | 244,400 | - | +4.91% | - | - |
03/08 | 558 | 568 | 555 | 563 | +0.45% | 381,200 | - | +6.74% | - | - |
03/07 | 538 | 568 | 538 | 560 | +3.7% | 962,000 | - | +6.67% | - | - |
03/06 | 528 | 543 | 528 | 540 | +2.86% | 187,200 | - | +3.25% | - | - |
03/05 | 525 | 533 | 523 | 525 | -0.47% | 88,800 | - | +0.57% | - | - |
03/02 | 525 | 530 | 520 | 528 | +2.43% | 108,400 | - | +1.25% | - | - |
03/01 | 538 | 545 | 515 | 515 | -4.63% | 376,400 | - | -0.96% | - | - |
02/29 | 555 | 555 | 540 | 540 | -2.26% | 190,800 | - | +3.85% | - | - |
02/28 | 535 | 558 | 533 | 553 | +1.84% | 378,800 | - | +6.45% | - | - |
02/27 | 545 | 563 | 538 | 543 | 0% | 479,600 | - | +4.93% | - | - |
02/24 | 550 | 553 | 538 | 543 | -0.91% | 260,400 | - | +5.14% | - | - |
02/23 | 550 | 553 | 545 | 548 | -1.35% | 299,600 | - | +6.52% | - | - |
02/22 | 543 | 558 | 538 | 555 | +2.78% | 799,600 | - | +8.4% | - | - |
02/21 | 515 | 553 | 515 | 540 | +5.88% | 1,543,600 | - | +5.88% | - | - |
02/20 | 515 | 520 | 510 | 510 | 0% | 268,800 | - | +0.2% | - | - |
02/17 | 518 | 518 | 508 | 510 | +0.49% | 161,600 | - | 0% | - | - |
02/16 | 513 | 520 | 508 | 508 | -0.49% | 288,800 | - | -0.49% | - | - |
02/15 | 515 | 515 | 505 | 510 | +0.49% | 175,600 | - | 0% | - | - |
02/14 | 503 | 513 | 503 | 508 | +1% | 104,800 | - | -0.29% | - | - |
02/13 | 510 | 515 | 503 | 503 | -0.99% | 127,600 | - | -1.28% | - | - |
02/10 | 518 | 518 | 508 | 508 | -2.87% | 173,200 | - | -0.1% | - | - |
02/09 | 530 | 530 | 518 | 523 | 0% | 236,000 | - | +2.85% | - | - |
02/08 | 510 | 535 | 510 | 523 | +2.45% | 757,600 | - | +3.26% | - | - |
02/07 | 505 | 513 | 505 | 510 | -0.49% | 73,600 | - | +1.19% | - | - |
02/06 | 508 | 513 | 505 | 513 | +1.99% | 54,400 | - | +2.09% | - | - |
02/03 | 510 | 513 | 503 | 503 | -1.95% | 120,400 | - | +0.5% | - | - |
02/02 | 510 | 518 | 508 | 513 | 0% | 155,600 | - | +2.71% | - | - |
02/01 | 503 | 515 | 503 | 513 | +1.49% | 160,000 | - | +3.12% | - | - |
01/31 | 515 | 515 | 505 | 505 | -1.94% | 164,800 | - | +2.02% | - | - |
01/30 | 500 | 518 | 498 | 515 | +3% | 204,800 | - | +4.04% | - | - |
01/27 | 505 | 510 | 500 | 500 | -1.96% | 184,400 | - | +1.21% | - | - |
01/26 | 515 | 520 | 508 | 510 | 0% | 188,000 | - | +3.45% | - | - |
01/25 | 510 | 520 | 505 | 510 | -1.45% | 242,000 | - | +3.66% | - | - |
01/24 | 523 | 538 | 515 | 518 | +0.49% | 512,400 | - | +5.4% | - | - |
01/23 | 483 | 533 | 478 | 515 | +6.19% | 797,600 | - | +4.89% | - | - |
01/20 | 500 | 503 | 478 | 485 | -3.48% | 351,200 | - | -1.42% | - | - |
01/19 | 505 | 510 | 500 | 503 | 0% | 152,400 | - | +1.72% | - | - |
01/18 | 520 | 533 | 503 | 503 | -3.83% | 600,800 | - | +1.31% | - | - |
01/17 | 525 | 525 | 515 | 523 | +0.48% | 308,800 | - | +5.13% | - | - |
01/16 | 520 | 525 | 495 | 520 | +0.97% | 459,200 | - | +4.42% | - | - |
01/13 | 505 | 520 | 500 | 515 | +2.49% | 373,600 | - | +3.41% | - | - |
01/12 | 488 | 538 | 488 | 503 | +3.08% | 1,804,800 | - | +0.5% | - | - |
01/11 | 500 | 500 | 483 | 488 | -2.5% | 199,200 | - | -2.89% | - | - |
01/10 | 495 | 503 | 488 | 500 | +2.04% | 228,400 | - | -0.79% | - | - |
01/06 | 493 | 505 | 485 | 490 | -2.49% | 417,600 | - | -3.16% | - | - |
01/05 | 478 | 503 | 475 | 503 | +5.24% | 600,400 | - | -0.5% | - | - |
01/04 | 478 | 483 | 470 | 478 | +1.06% | 125,600 | - | -5.26% | - | - |
2011 |
12/30 | 465 | 475 | 465 | 473 | +2.16% | 170,400 | - | -6.44% | - | - |
12/29 | 458 | 473 | 458 | 463 | +0.54% | 174,400 | - | -8.42% | - | - |
12/28 | 465 | 483 | 460 | 460 | -2.13% | 355,200 | - | -8.37% | - | - |
12/27 | 458 | 473 | 455 | 470 | +1.62% | 250,400 | - | -5.81% | - | - |
12/26 | 478 | 480 | 463 | 463 | -2.63% | 205,200 | - | -6.75% | - | - |
12/22 | 478 | 483 | 470 | 475 | -2.56% | 357,200 | - | -3.65% | - | - |
12/21 | 500 | 500 | 485 | 488 | -1.02% | 210,800 | - | -0.51% | - | - |
12/20 | 480 | 500 | 480 | 493 | +2.6% | 414,000 | - | +1.13% | - | - |
12/19 | 485 | 490 | 478 | 480 | -3.03% | 414,000 | - | -0.83% | - | - |
12/16 | 498 | 500 | 485 | 495 | +1.54% | 561,600 | - | +2.91% | - | - |
12/15 | 503 | 505 | 488 | 488 | -5.34% | 709,200 | - | +1.99% | - | - |
12/14 | 540 | 543 | 505 | 515 | -4.19% | 1,221,200 | - | +8.42% | - | - |
12/13 | 540 | 558 | 535 | 538 | 0% | 1,201,600 | - | +14.12% | - | - |
12/12 | 535 | 550 | 533 | 538 | +0.94% | 714,000 | - | +15.1% | - | - |
12/09 | 533 | 543 | 528 | 533 | -1.39% | 745,600 | - | +15.51% | - | - |
12/08 | 535 | 560 | 528 | 540 | +0.93% | 1,365,200 | - | +18.42% | - | - |
12/07 | 538 | 545 | 525 | 535 | +0.47% | 935,600 | - | +18.63% | - | - |
12/06 | 548 | 550 | 523 | 533 | -6.58% | 2,024,800 | - | +19.13% | - | - |
12/05 | 550 | 580 | 543 | 570 | +4.59% | 3,136,800 | - | +28.67% | - | - |
12/02 | 558 | 558 | 528 | 545 | -0.91% | 2,209,600 | - | +24.43% | - | - |
12/01 | 530 | 563 | 523 | 550 | +2.8% | 6,022,400 | - | +27.31% | - | - |
11/30 | 475 | 545 | 473 | 535 | +12.04% | 4,198,800 | - | +25.29% | - | - |
11/29 | 478 | 498 | 473 | 478 | 0% | 2,298,800 | - | +13.15% | - | - |
11/28 | 478 | 490 | 463 | 478 | -2.05% | 2,389,600 | - | +13.69% | - | - |
11/25 | 495 | 508 | 463 | 488 | +0.52% | 8,260,400 | - | +16.91% | - | - |
11/24 | 375 | 500 | 375 | 485 | +29.33% | 8,076,000 | - | +16.87% | - | - |
11/22 | 370 | 388 | 370 | 375 | -1.96% | 147,600 | - | -9.2% | - | - |
11/21 | 390 | 393 | 380 | 383 | -3.16% | 57,200 | - | -8.05% | - | - |
11/18 | 390 | 398 | 390 | 395 | -1.25% | 42,000 | - | -5.5% | - | - |
11/17 | 395 | 403 | 390 | 400 | 0% | 110,400 | - | -4.99% | - | - |
11/16 | 408 | 415 | 400 | 400 | -3.03% | 60,400 | - | -5.21% | - | - |
11/15 | 415 | 420 | 405 | 413 | -1.2% | 81,600 | - | -2.48% | - | - |
11/14 | 413 | 418 | 410 | 418 | +2.45% | 66,800 | - | -1.3% | - | - |
11/11 | 410 | 410 | 403 | 408 | +1.24% | 54,800 | - | -3.44% | - | - |
11/10 | 403 | 413 | 400 | 403 | -3.59% | 99,200 | - | -4.39% | - | - |
11/09 | 423 | 425 | 413 | 418 | 0% | 88,000 | - | -0.83% | - | - |
11/08 | 433 | 433 | 413 | 418 | -2.91% | 183,600 | - | -0.83% | - | - |
11/07 | 410 | 433 | 410 | 430 | +4.88% | 183,200 | - | +2.14% | - | - |
11/04 | 413 | 418 | 408 | 410 | +1.23% | 62,400 | - | -2.61% | - | - |