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→4 |
2012 |
03/30 | 419 | 423 | 416 | 418 | -1.18% | 730,800 | - | +0.18% | - | - |
03/29 | 424 | 427 | 420 | 423 | -0.12% | 654,400 | - | +1.62% | - | - |
03/28 | 426 | 427 | 419 | 423 | -1.97% | 804,800 | - | +1.99% | - | - |
03/27 | 423 | 433 | 423 | 432 | +3.1% | 1,460,400 | - | +4.29% | - | - |
03/26 | 416 | 421 | 414 | 419 | +0.18% | 750,000 | - | +1.39% | - | - |
03/23 | 420 | 422 | 418 | 418 | -1.59% | 816,800 | - | +1.46% | - | - |
03/22 | 425 | 427 | 421 | 425 | -0.18% | 721,600 | - | +3.35% | - | - |
03/21 | 431 | 433 | 423 | 426 | -2.13% | 906,400 | - | +3.53% | - | - |
03/19 | 433 | 441 | 433 | 435 | +0.58% | 517,200 | - | +6.04% | - | - |
03/16 | 432 | 435 | 429 | 432 | +0.23% | 525,200 | - | +5.94% | - | - |
03/15 | 428 | 435 | 428 | 431 | +1.83% | 552,800 | - | +6.22% | - | - |
03/14 | 425 | 428 | 423 | 424 | +1.62% | 618,400 | - | +4.83% | - | - |
03/13 | 415 | 425 | 415 | 417 | -0.06% | 559,200 | - | +3.41% | - | - |
03/12 | 423 | 423 | 417 | 417 | -0.66% | 437,600 | - | +3.73% | - | - |
03/09 | 420 | 423 | 414 | 420 | +0.54% | 778,800 | - | +4.68% | - | - |
03/08 | 411 | 419 | 411 | 418 | +1.95% | 557,200 | - | +4.38% | - | - |
03/07 | 405 | 410 | 403 | 410 | +0.06% | 567,600 | - | +2.63% | - | - |
03/06 | 409 | 412 | 405 | 409 | +0.68% | 590,000 | - | +2.83% | - | - |
03/05 | 404 | 410 | 404 | 407 | +0.12% | 525,600 | - | +2.14% | - | - |
03/02 | 405 | 407 | 402 | 406 | +1.5% | 470,000 | - | +2.27% | - | - |
03/01 | 405 | 407 | 396 | 400 | +0.06% | 638,000 | - | +0.76% | - | - |
02/29 | 409 | 411 | 400 | 400 | -1.6% | 637,600 | - | +0.95% | - | - |
02/28 | 399 | 407 | 398 | 406 | +1.44% | 582,400 | - | +2.59% | - | - |
02/27 | 404 | 406 | 400 | 401 | -0.68% | 618,400 | - | +1.39% | - | - |
02/24 | 405 | 407 | 402 | 403 | -0.37% | 265,600 | - | +2.35% | - | - |
02/23 | 403 | 407 | 398 | 405 | +0.19% | 504,800 | - | +2.99% | - | - |
02/22 | 400 | 405 | 395 | 404 | +1.32% | 560,000 | - | +3.32% | - | - |
02/21 | 395 | 400 | 392 | 399 | +0.89% | 659,600 | - | +2.51% | - | - |
02/20 | 404 | 404 | 395 | 395 | -1% | 454,000 | - | +1.87% | - | - |
02/17 | 404 | 406 | 398 | 399 | -0.19% | 623,200 | - | +3.17% | - | - |
02/16 | 403 | 406 | 397 | 400 | -1.36% | 567,200 | - | +3.9% | - | - |
02/15 | 398 | 409 | 397 | 406 | +2.27% | 882,000 | - | +5.6% | - | - |
02/14 | 389 | 399 | 388 | 397 | +1.86% | 416,800 | - | +3.8% | - | - |
02/13 | 385 | 391 | 384 | 389 | +1.1% | 433,200 | - | +2.17% | - | - |
02/10 | 388 | 390 | 383 | 385 | -0.58% | 704,400 | - | +1.32% | - | - |
02/09 | 389 | 389 | 384 | 387 | -0.83% | 1,162,400 | - | +1.91% | - | - |
02/08 | 398 | 398 | 387 | 391 | -1.88% | 1,564,000 | - | +3.03% | - | - |
02/07 | 399 | 400 | 397 | 398 | -0.44% | 467,200 | - | +5.29% | - | - |
02/06 | 399 | 402 | 398 | 400 | +1.98% | 1,012,000 | - | +6.03% | - | - |
02/03 | 393 | 399 | 388 | 392 | +0.97% | 1,020,800 | - | +4.53% | - | - |
02/02 | 394 | 400 | 385 | 388 | -1.65% | 619,600 | - | +3.81% | - | - |
02/01 | 393 | 397 | 392 | 395 | +1.48% | 400,400 | - | +5.83% | - | - |
01/31 | 396 | 397 | 386 | 389 | -1.58% | 726,800 | - | +4.85% | - | - |
01/30 | 394 | 399 | 392 | 395 | -0.06% | 370,800 | - | +6.54% | - | - |
01/27 | 393 | 396 | 391 | 396 | +0.83% | 598,000 | - | +7.18% | - | - |
01/26 | 386 | 394 | 386 | 392 | +1.42% | 556,800 | - | +6.59% | - | - |
01/25 | 379 | 388 | 379 | 387 | +2.38% | 544,400 | - | +5.38% | - | - |
01/24 | 376 | 378 | 373 | 378 | +0.94% | 525,200 | - | +3.21% | - | - |
01/23 | 374 | 376 | 370 | 374 | +0.2% | 344,800 | - | +2.25% | - | - |
01/20 | 369 | 376 | 368 | 374 | +2.05% | 478,400 | - | +1.77% | - | - |
01/19 | 363 | 369 | 363 | 366 | +1.39% | 352,000 | - | -0.27% | - | - |
01/18 | 362 | 367 | 361 | 361 | -0.62% | 407,200 | - | -1.63% | - | - |
01/17 | 360 | 365 | 359 | 363 | +0.35% | 422,000 | - | -1.29% | - | - |
01/16 | 362 | 363 | 356 | 362 | -1.03% | 380,400 | - | -1.63% | - | - |
01/13 | 363 | 368 | 362 | 366 | +0.76% | 310,400 | - | -0.61% | - | - |
01/12 | 366 | 368 | 358 | 363 | -1.43% | 414,000 | - | -1.63% | - | - |
01/11 | 365 | 372 | 365 | 368 | +0.82% | 405,200 | - | -0.2% | - | - |
01/10 | 370 | 378 | 364 | 365 | -0.68% | 725,600 | - | -1.28% | - | - |
01/06 | 372 | 374 | 364 | 368 | -1.21% | 563,600 | - | -0.61% | - | - |
01/05 | 377 | 377 | 371 | 372 | -1.26% | 373,600 | - | +0.61% | - | - |
01/04 | 371 | 380 | 370 | 377 | +3.64% | 637,200 | - | +1.89% | - | - |
2011 |
12/30 | 367 | 367 | 361 | 364 | -0.61% | 156,400 | - | -1.42% | - | - |
12/29 | 364 | 366 | 360 | 366 | +0.76% | 164,800 | - | -0.81% | - | - |
12/28 | 358 | 364 | 357 | 363 | +1.4% | 292,000 | - | -1.56% | - | - |
12/27 | 357 | 360 | 357 | 358 | -0.49% | 167,200 | - | -2.91% | - | - |
12/26 | 360 | 362 | 356 | 360 | +0.56% | 234,800 | - | -2.44% | - | - |
12/22 | 371 | 371 | 358 | 358 | -3.44% | 470,400 | - | -3.24% | - | - |
12/21 | 363 | 372 | 363 | 371 | +2.13% | 488,800 | - | +0.2% | - | - |
12/20 | 363 | 365 | 360 | 363 | +0.41% | 251,200 | - | -2.16% | - | - |
12/19 | 365 | 367 | 354 | 362 | -1.9% | 661,200 | - | -2.82% | - | - |
12/16 | 369 | 374 | 366 | 369 | -0.14% | 544,800 | - | -1.21% | - | - |
12/15 | 375 | 376 | 366 | 369 | -3.15% | 506,000 | - | -1.07% | - | - |
12/14 | 375 | 383 | 374 | 381 | +1.26% | 481,200 | - | +1.87% | - | - |
12/13 | 377 | 380 | 372 | 376 | -0.33% | 462,000 | - | +0.6% | - | - |
12/12 | 377 | 381 | 374 | 378 | +0.87% | 245,600 | - | +0.67% | - | - |
12/09 | 372 | 376 | 368 | 374 | +0.6% | 612,800 | - | -0.47% | - | - |
12/08 | 373 | 376 | 365 | 372 | -0.27% | 1,056,000 | - | -1.06% | - | - |
12/07 | 359 | 375 | 359 | 373 | +2.61% | 848,400 | - | -1.06% | - | - |
12/06 | 371 | 376 | 362 | 364 | -4.91% | 1,151,600 | - | -3.84% | - | - |
12/05 | 383 | 386 | 380 | 382 | -0.26% | 309,600 | - | +0.59% | - | - |
12/02 | 382 | 386 | 382 | 383 | +1.73% | 542,800 | - | +0.86% | - | - |
12/01 | 383 | 384 | 376 | 377 | +0.13% | 317,200 | - | -0.86% | - | - |
11/30 | 373 | 377 | 365 | 376 | +2.38% | 948,000 | - | -1.25% | - | - |
11/29 | 365 | 369 | 357 | 368 | +1.17% | 700,800 | - | -3.54% | - | - |
11/28 | 366 | 371 | 360 | 363 | +0.21% | 368,000 | - | -4.91% | - | - |
11/25 | 375 | 375 | 360 | 363 | +0.14% | 494,000 | - | -5.1% | - | - |
11/24 | 357 | 366 | 352 | 362 | 0% | 581,600 | - | -5.48% | - | - |
11/22 | 363 | 368 | 358 | 362 | -1.03% | 424,800 | - | -5.73% | - | - |
11/21 | 366 | 368 | 363 | 366 | -0.14% | 231,200 | - | -5% | - | - |
11/18 | 365 | 367 | 361 | 366 | -0.34% | 352,000 | - | -5.12% | - | - |
11/17 | 364 | 369 | 359 | 368 | +0.2% | 460,800 | - | -5.04% | - | - |
11/16 | 381 | 381 | 363 | 367 | -3.74% | 655,600 | - | -5.23% | - | - |
11/15 | 386 | 390 | 380 | 381 | -2.56% | 160,000 | - | -1.8% | - | - |
11/14 | 388 | 393 | 388 | 391 | +1.43% | 186,800 | - | +0.77% | - | - |
11/11 | 388 | 390 | 383 | 386 | -0.52% | 234,800 | - | -0.39% | - | - |
11/10 | 382 | 389 | 381 | 388 | -1.02% | 396,800 | - | +0.39% | - | - |
11/09 | 385 | 392 | 380 | 392 | +2.89% | 408,800 | - | +1.42% | - | - |
11/08 | 389 | 395 | 378 | 381 | -2.12% | 417,200 | - | -1.42% | - | - |
11/07 | 394 | 395 | 383 | 389 | -2.81% | 618,800 | - | +0.71% | - | - |
11/04 | 391 | 402 | 391 | 400 | +2.43% | 631,200 | - | +3.63% | - | - |