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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2012 |
| 03/30 | 640 | 649 | 637 | 640 | -0.57% | 19,899,000 | - | -2.59% | - | - |
| 03/29 | 653 | 657 | 642 | 644 | -2.82% | 26,069,400 | - | -2.18% | - | - |
| 03/28 | 658 | 667 | 658 | 662 | -1.39% | 22,338,900 | - | +0.66% | - | - |
| 03/27 | 667 | 672 | 665 | 672 | +1.61% | 24,904,800 | - | +2.08% | - | - |
| 03/26 | 653 | 663 | 653 | 661 | +1.59% | 14,509,500 | - | +0.46% | - | - |
| 03/23 | 650 | 653 | 648 | 651 | -1.16% | 18,296,700 | - | -0.81% | - | - |
| 03/22 | 661 | 665 | 654 | 658 | -0.55% | 18,198,300 | - | +0.51% | - | - |
| 03/21 | 667 | 668 | 661 | 662 | -2.02% | 26,219,100 | - | +1.38% | - | - |
| 03/19 | 675 | 679 | 671 | 676 | +0.85% | 16,930,800 | - | +3.95% | - | - |
| 03/16 | 663 | 670 | 661 | 670 | +1.01% | 20,174,100 | - | +3.55% | - | - |
| 03/15 | 665 | 665 | 657 | 663 | +0.25% | 18,381,900 | - | +3% | - | - |
| 03/14 | 662 | 665 | 661 | 662 | +1.64% | 23,326,800 | - | +3.06% | - | - |
| 03/13 | 650 | 657 | 649 | 651 | 0% | 20,254,800 | - | +1.88% | - | - |
| 03/12 | 658 | 659 | 651 | 651 | 0% | 14,436,600 | - | +2.2% | - | - |
| 03/09 | 657 | 658 | 651 | 651 | +0.77% | 36,621,600 | - | +2.52% | - | - |
| 03/08 | 635 | 653 | 635 | 646 | +3.03% | 30,858,900 | - | +2.22% | - | - |
| 03/07 | 619 | 628 | 618 | 627 | -1.67% | 32,813,700 | - | -0.48% | - | - |
| 03/06 | 652 | 653 | 634 | 638 | -2.45% | 31,105,800 | - | +1.54% | - | - |
| 03/05 | 659 | 661 | 651 | 654 | -0.76% | 16,928,400 | - | +4.42% | - | - |
| 03/02 | 661 | 666 | 655 | 659 | +0.15% | 20,952,000 | - | +5.89% | - | - |
| 03/01 | 663 | 671 | 654 | 658 | -0.9% | 28,405,500 | - | +6.08% | - | - |
| 02/29 | 667 | 673 | 661 | 664 | +0.25% | 28,396,500 | - | +7.74% | - | - |
| 02/28 | 660 | 663 | 654 | 662 | -1.1% | 34,393,800 | - | +7.99% | - | - |
| 02/27 | 678 | 681 | 669 | 669 | 0% | 26,615,700 | - | +9.91% | - | - |
| 02/24 | 660 | 672 | 659 | 669 | +1.21% | 24,443,400 | - | +10.63% | - | - |
| 02/23 | 662 | 665 | 657 | 661 | -0.7% | 24,481,800 | - | +10.04% | - | - |
| 02/22 | 660 | 668 | 655 | 666 | +0.55% | 27,113,100 | - | +11.74% | - | - |
| 02/21 | 654 | 674 | 654 | 662 | +0.86% | 39,183,000 | - | +12.07% | - | - |
| 02/20 | 656 | 662 | 655 | 657 | +4.84% | 39,903,300 | - | +12.06% | - | - |
| 02/17 | 625 | 629 | 618 | 626 | +2.57% | 26,568,900 | - | +7.8% | - | - |
| 02/16 | 611 | 623 | 608 | 611 | -0.05% | 33,668,400 | - | +5.83% | - | - |
| 02/15 | 607 | 613 | 601 | 611 | +2.46% | 25,459,200 | - | +6.45% | - | - |
| 02/14 | 591 | 598 | 586 | 596 | +0.62% | 16,447,800 | - | +4.44% | - | - |
| 02/13 | 590 | 599 | 589 | 593 | +0.4% | 14,019,000 | - | +4.34% | - | - |
| 02/10 | 607 | 607 | 589 | 590 | -2.42% | 26,403,900 | - | +4.48% | - | - |
| 02/09 | 604 | 606 | 599 | 605 | +0.39% | 13,630,800 | - | +7.65% | - | - |
| 02/08 | 600 | 603 | 598 | 603 | +0.78% | 15,327,900 | - | +7.81% | - | - |
| 02/07 | 594 | 601 | 593 | 598 | -0.11% | 16,126,800 | - | +7.55% | - | - |
| 02/06 | 602 | 603 | 598 | 599 | +1.76% | 17,453,400 | - | +8.45% | - | - |
| 02/03 | 590 | 596 | 587 | 588 | +0.63% | 22,024,800 | - | +7.16% | - | - |
| 02/02 | 579 | 590 | 576 | 585 | +1.86% | 24,477,600 | - | +7.08% | - | - |
| 02/01 | 573 | 577 | 568 | 574 | -0.98% | 18,812,400 | - | +5.71% | - | - |
| 01/31 | 574 | 583 | 574 | 580 | +0.58% | 19,393,200 | - | +7.35% | - | - |
| 01/30 | 583 | 587 | 575 | 576 | -1.59% | 14,594,100 | - | +7.32% | - | - |
| 01/27 | 582 | 588 | 578 | 586 | +2.27% | 32,649,600 | - | +9.68% | - | - |
| 01/26 | 580 | 583 | 570 | 573 | -0.35% | 17,639,700 | - | +7.85% | - | - |
| 01/25 | 573 | 577 | 568 | 575 | +1.17% | 15,182,100 | - | +8.63% | - | - |
| 01/24 | 568 | 574 | 567 | 568 | +0.35% | 16,036,800 | - | +7.98% | - | - |
| 01/23 | 568 | 570 | 561 | 566 | -0.29% | 16,440,900 | - | +7.81% | - | - |
| 01/20 | 559 | 570 | 558 | 568 | +3.09% | 34,665,000 | - | +8.33% | - | - |
| 01/19 | 548 | 551 | 546 | 551 | +1.16% | 18,378,600 | - | +5.29% | - | - |
| 01/18 | 534 | 548 | 534 | 544 | +1.94% | 22,762,500 | - | +4.28% | - | - |
| 01/17 | 529 | 534 | 526 | 534 | +1.84% | 13,216,500 | - | +2.5% | - | - |
| 01/16 | 530 | 530 | 523 | 524 | -2.36% | 13,626,900 | - | +0.45% | - | - |
| 01/13 | 533 | 538 | 532 | 537 | +1% | 16,184,700 | - | +2.87% | - | - |
| 01/12 | 529 | 532 | 525 | 532 | +0.76% | 16,140,900 | - | +1.66% | - | - |
| 01/11 | 526 | 532 | 523 | 528 | +0.83% | 16,942,200 | - | +0.89% | - | - |
| 01/10 | 518 | 525 | 516 | 523 | +1.55% | 14,758,800 | - | -0.13% | - | - |
| 01/06 | 520 | 522 | 513 | 515 | -1.34% | 12,515,700 | - | -1.47% | - | - |
| 01/05 | 524 | 528 | 520 | 522 | -0.89% | 12,441,300 | - | -0.13% | - | - |
| 01/04 | 531 | 531 | 525 | 527 | +1.67% | 19,497,600 | - | +0.96% | - | - |
| 2011 |
| 12/30 | 514 | 520 | 512 | 518 | +0.84% | 10,533,300 | - | -0.51% | - | - |
| 12/29 | 510 | 515 | 508 | 514 | +0.39% | 10,806,600 | - | -1.15% | - | - |
| 12/28 | 514 | 517 | 512 | 512 | -0.19% | 8,244,300 | - | -1.54% | - | - |
| 12/27 | 511 | 515 | 509 | 513 | 0% | 10,380,300 | - | -1.35% | - | - |
| 12/26 | 514 | 517 | 511 | 513 | +1.65% | 12,190,200 | - | -1.16% | - | - |
| 12/22 | 507 | 510 | 503 | 505 | -0.2% | 17,095,800 | - | -2.95% | - | - |
| 12/21 | 516 | 517 | 505 | 506 | +0.66% | 19,052,700 | - | -2.76% | - | - |
| 12/20 | 507 | 509 | 501 | 502 | -0.86% | 16,159,500 | - | -3.58% | - | - |
| 12/19 | 508 | 511 | 501 | 507 | -1.3% | 16,540,200 | - | -2.94% | - | - |
| 12/16 | 518 | 522 | 509 | 513 | -0.96% | 18,865,800 | - | -1.66% | - | - |
| 12/15 | 527 | 530 | 517 | 518 | -3.6% | 26,052,300 | - | -0.7% | - | - |
| 12/14 | 537 | 539 | 531 | 538 | +0.56% | 17,377,500 | - | +2.8% | - | - |
| 12/13 | 526 | 538 | 525 | 535 | -0.12% | 19,344,600 | - | +2.23% | - | - |
| 12/12 | 537 | 541 | 535 | 535 | +0.75% | 15,987,000 | - | +2.36% | - | - |
| 12/09 | 515 | 536 | 515 | 531 | 0% | 38,742,000 | - | +1.59% | - | - |
| 12/08 | 538 | 540 | 527 | 531 | -2.21% | 27,642,000 | - | +1.79% | - | - |
| 12/07 | 537 | 545 | 533 | 543 | +1.12% | 20,072,700 | - | +4.09% | - | - |
| 12/06 | 543 | 548 | 536 | 537 | -1.1% | 19,634,700 | - | +2.94% | - | - |
| 12/05 | 547 | 548 | 539 | 543 | -0.24% | 14,799,000 | - | +3.89% | - | - |
| 12/02 | 542 | 546 | 540 | 545 | +0.62% | 19,030,500 | - | +4.14% | - | - |
| 12/01 | 544 | 546 | 537 | 541 | +4.71% | 38,262,600 | - | +3.7% | - | - |
| 11/30 | 516 | 522 | 512 | 517 | +0.19% | 36,044,100 | - | -0.58% | - | - |
| 11/29 | 505 | 518 | 504 | 516 | +3.55% | 25,159,800 | - | -0.77% | - | - |
| 11/28 | 495 | 503 | 493 | 498 | +2.4% | 16,086,000 | - | -3.98% | - | - |
| 11/25 | 494 | 498 | 484 | 487 | -2.08% | 25,171,500 | - | -6.23% | - | - |
| 11/24 | 502 | 503 | 495 | 497 | -2.87% | 24,389,100 | - | -4.42% | - | - |
| 11/22 | 501 | 515 | 500 | 512 | +1.05% | 14,687,400 | - | -1.79% | - | - |
| 11/21 | 506 | 509 | 503 | 506 | -0.72% | 13,285,200 | - | -3% | - | - |
| 11/18 | 506 | 513 | 506 | 510 | -1.61% | 16,821,000 | - | -2.49% | - | - |
| 11/17 | 510 | 521 | 507 | 518 | +1.57% | 18,543,900 | - | -1.08% | - | - |
| 11/16 | 520 | 523 | 507 | 510 | -2.17% | 17,499,000 | - | -2.42% | - | - |
| 11/15 | 520 | 530 | 520 | 522 | -0.89% | 14,062,800 | - | -0.25% | - | - |
| 11/14 | 525 | 535 | 523 | 526 | +2.07% | 17,858,700 | - | +0.83% | - | - |
| 11/11 | 522 | 527 | 510 | 516 | -0.83% | 30,185,400 | - | -0.83% | - | - |
| 11/10 | 520 | 524 | 511 | 520 | -4.82% | 39,065,400 | - | +0.39% | - | - |
| 11/09 | 536 | 548 | 535 | 546 | +4.46% | 26,592,300 | - | +5.88% | - | - |
| 11/08 | 543 | 545 | 521 | 523 | -2.97% | 20,226,000 | - | +1.55% | - | - |
| 11/07 | 528 | 542 | 528 | 539 | +1.95% | 17,785,500 | - | +4.66% | - | - |
| 11/04 | 533 | 535 | 528 | 529 | +2.32% | 22,127,700 | - | +2.65% | - | - |
