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 |
|---|
| 2012 | 10/1, 株式分割 1→10 |
| 2012 |
| 03/30 | 799 | 799 | 778 | 781 | -1.39% | 1,705,930 | - | -0.89% | - | - |
| 03/29 | 798 | 804 | 786 | 792 | -0.63% | 1,481,010 | - | +0.51% | - | - |
| 03/28 | 785 | 801 | 776 | 797 | +1.01% | 2,001,380 | - | +1.4% | - | - |
| 03/27 | 778 | 790 | 776 | 789 | +3.41% | 1,763,310 | - | +0.9% | - | - |
| 03/26 | 777 | 783 | 754 | 763 | -1.93% | 2,520,030 | - | -2.05% | - | - |
| 03/23 | 786 | 788 | 778 | 778 | -2.51% | 1,830,690 | - | +0.26% | - | - |
| 03/22 | 782 | 807 | 780 | 798 | +0.88% | 2,150,050 | - | +3.37% | - | - |
| 03/21 | 804 | 814 | 788 | 791 | -2.22% | 2,492,480 | - | +2.99% | - | - |
| 03/19 | 819 | 825 | 806 | 809 | -2.88% | 4,056,260 | - | +6.03% | - | - |
| 03/16 | 796 | 834 | 794 | 833 | +4.39% | 3,961,150 | - | +10.04% | - | - |
| 03/15 | 807 | 811 | 788 | 798 | -0.62% | 2,977,600 | - | +6.54% | - | - |
| 03/14 | 813 | 819 | 801 | 803 | +1.77% | 2,701,830 | - | +7.93% | - | - |
| 03/13 | 797 | 807 | 787 | 789 | -1.25% | 2,642,210 | - | +6.91% | - | - |
| 03/12 | 813 | 815 | 796 | 799 | +0.63% | 2,599,190 | - | +9.15% | - | - |
| 03/09 | 795 | 806 | 785 | 794 | +1.66% | 3,087,580 | - | +9.52% | - | - |
| 03/08 | 769 | 781 | 761 | 781 | +2.76% | 2,797,950 | - | +8.93% | - | - |
| 03/07 | 740 | 762 | 736 | 760 | 0% | 2,395,870 | - | +6.89% | - | - |
| 03/06 | 763 | 776 | 748 | 760 | -0.39% | 3,412,630 | - | +7.95% | - | - |
| 03/05 | 785 | 793 | 757 | 763 | -3.78% | 3,288,630 | - | +9.47% | - | - |
| 03/02 | 782 | 795 | 769 | 793 | +3.39% | 3,130,490 | - | +15.09% | - | - |
| 03/01 | 790 | 799 | 757 | 767 | -2.29% | 3,948,990 | - | +12.63% | - | - |
| 02/29 | 819 | 819 | 780 | 785 | -2.36% | 3,665,970 | - | +16.47% | - | - |
| 02/28 | 770 | 805 | 763 | 804 | +1.26% | 3,567,320 | - | +20.54% | - | - |
| 02/27 | 796 | 827 | 791 | 794 | +1.02% | 4,759,630 | - | +20.67% | - | - |
| 02/24 | 778 | 795 | 773 | 786 | +1.42% | 3,400,900 | - | +20.74% | - | - |
| 02/23 | 745 | 780 | 736 | 775 | +4.87% | 4,318,070 | - | +20.53% | - | - |
| 02/22 | 701 | 741 | 700 | 739 | +5.42% | 3,034,750 | - | +16.38% | - | - |
| 02/21 | 711 | 718 | 697 | 701 | -1.13% | 2,192,390 | - | +11.62% | - | - |
| 02/20 | 696 | 713 | 696 | 709 | +3.65% | 2,727,550 | - | +14.17% | - | - |
| 02/17 | 701 | 706 | 683 | 684 | +0.44% | 2,701,370 | - | +11.4% | - | - |
| 02/16 | 681 | 696 | 674 | 681 | -1.3% | 2,478,130 | - | +12.01% | - | - |
| 02/15 | 682 | 696 | 676 | 690 | +2.37% | 3,288,010 | - | +14.43% | - | - |
| 02/14 | 655 | 674 | 646 | 674 | +3.06% | 2,677,360 | - | +12.9% | - | - |
| 02/13 | 644 | 658 | 641 | 654 | +0.46% | 1,301,510 | - | +10.29% | - | - |
| 02/10 | 667 | 670 | 649 | 651 | -1.66% | 1,993,340 | - | +10.53% | - | - |
| 02/09 | 658 | 666 | 645 | 662 | +1.07% | 2,167,400 | - | +12.97% | - | - |
| 02/08 | 636 | 658 | 635 | 655 | +3.15% | 2,599,170 | - | +12.54% | - | - |
| 02/07 | 613 | 638 | 613 | 635 | +2.25% | 2,007,820 | - | +9.67% | - | - |
| 02/06 | 624 | 630 | 620 | 621 | +2.14% | 1,567,100 | - | +8% | - | - |
| 02/03 | 604 | 612 | 601 | 608 | -0.82% | 1,299,540 | - | +6.11% | - | - |
| 02/02 | 609 | 620 | 606 | 613 | +2.68% | 1,918,970 | - | +7.36% | - | - |
| 02/01 | 580 | 605 | 579 | 597 | +3.65% | 1,996,040 | - | +5.11% | - | - |
| 01/31 | 571 | 579 | 564 | 576 | 0% | 1,633,630 | - | +1.77% | - | - |
| 01/30 | 576 | 590 | 573 | 576 | -0.69% | 1,241,660 | - | +1.77% | - | - |
| 01/27 | 592 | 594 | 577 | 580 | -3.33% | 1,973,800 | - | +2.65% | - | - |
| 01/26 | 606 | 608 | 598 | 600 | -0.83% | 1,501,170 | - | +6.19% | - | - |
| 01/25 | 589 | 608 | 589 | 605 | +2.72% | 1,938,860 | - | +7.27% | - | - |
| 01/24 | 607 | 607 | 586 | 589 | -2.97% | 1,703,830 | - | +4.43% | - | - |
| 01/23 | 601 | 609 | 593 | 607 | +1.17% | 1,753,520 | - | +7.43% | - | - |
| 01/20 | 580 | 605 | 578 | 600 | +4.9% | 3,044,200 | - | +6.01% | - | - |
| 01/19 | 570 | 577 | 562 | 572 | +1.78% | 1,995,750 | - | +0.88% | - | - |
| 01/18 | 531 | 564 | 529 | 562 | +6.04% | 3,278,330 | - | -1.23% | - | - |
| 01/17 | 527 | 533 | 525 | 530 | +0.76% | 1,673,610 | - | -7.34% | - | - |
| 01/16 | 541 | 541 | 524 | 526 | -3.66% | 1,725,370 | - | -8.68% | - | - |
| 01/13 | 546 | 553 | 543 | 546 | +0.74% | 1,266,180 | - | -5.86% | - | - |
| 01/12 | 555 | 556 | 540 | 542 | -1.81% | 1,585,320 | - | -7.19% | - | - |
| 01/11 | 558 | 569 | 550 | 552 | -1.08% | 1,564,520 | - | -6.12% | - | - |
| 01/10 | 563 | 572 | 556 | 558 | -0.18% | 1,245,270 | - | -5.58% | - | - |
| 01/06 | 562 | 566 | 555 | 559 | -1.76% | 1,647,650 | - | -5.73% | - | - |
| 01/05 | 574 | 575 | 566 | 569 | -1.73% | 1,234,950 | - | -4.05% | - | - |
| 01/04 | 574 | 580 | 569 | 579 | +2.66% | 1,704,800 | - | -2.36% | - | - |
| 2011 |
| 12/30 | 552 | 564 | 552 | 564 | +1.99% | 1,368,170 | - | -4.57% | - | - |
| 12/29 | 550 | 556 | 547 | 553 | +0.36% | 1,154,580 | - | -6.43% | - | - |
| 12/28 | 557 | 562 | 551 | 551 | -1.08% | 940,210 | - | -6.77% | - | - |
| 12/27 | 550 | 561 | 550 | 557 | +0.72% | 1,228,420 | - | -5.91% | - | - |
| 12/26 | 566 | 567 | 547 | 553 | -0.54% | 1,334,610 | - | -6.59% | - | - |
| 12/22 | 557 | 563 | 556 | 556 | -1.59% | 987,520 | - | -6.4% | - | - |
| 12/21 | 573 | 575 | 558 | 565 | +1.07% | 1,516,540 | - | -5.04% | - | - |
| 12/20 | 563 | 563 | 556 | 559 | -1.06% | 1,851,620 | - | -6.37% | - | - |
| 12/19 | 582 | 582 | 557 | 565 | -3.91% | 2,407,500 | - | -5.68% | - | - |
| 12/16 | 598 | 598 | 582 | 588 | -1.51% | 1,389,840 | - | -2.16% | - | - |
| 12/15 | 606 | 611 | 592 | 597 | -3.08% | 1,766,990 | - | -0.83% | - | - |
| 12/14 | 620 | 625 | 615 | 616 | -1.75% | 1,332,380 | - | +1.99% | - | - |
| 12/13 | 622 | 635 | 617 | 627 | -1.42% | 960,580 | - | +3.81% | - | - |
| 12/12 | 628 | 641 | 624 | 636 | +3.75% | 1,487,730 | - | +5.3% | - | - |
| 12/09 | 615 | 621 | 613 | 613 | -3.01% | 1,847,260 | - | +1.49% | - | - |
| 12/08 | 647 | 651 | 629 | 632 | -1.4% | 2,498,030 | - | +4.46% | - | - |
| 12/07 | 620 | 642 | 603 | 641 | +2.23% | 2,868,940 | - | +5.95% | - | - |
| 12/06 | 642 | 644 | 616 | 627 | -3.54% | 2,406,200 | - | +3.47% | - | - |
| 12/05 | 641 | 656 | 641 | 650 | +2.04% | 2,076,730 | - | +6.91% | - | - |
| 12/02 | 623 | 639 | 623 | 637 | +2.25% | 1,901,370 | - | +4.6% | - | - |
| 12/01 | 621 | 632 | 618 | 623 | +2.47% | 2,903,350 | - | +2.13% | - | - |
| 11/30 | 575 | 608 | 570 | 608 | +7.23% | 4,386,410 | - | -0.65% | - | - |
| 11/29 | 565 | 569 | 557 | 567 | +1.8% | 1,307,400 | - | -7.65% | - | - |
| 11/28 | 553 | 567 | 548 | 557 | +2.39% | 1,581,570 | - | -9.72% | - | - |
| 11/25 | 538 | 550 | 537 | 544 | +0.55% | 1,056,880 | - | -12.4% | - | - |
| 11/24 | 551 | 554 | 539 | 541 | -4.42% | 1,475,720 | - | -13.44% | - | - |
| 11/22 | 558 | 569 | 554 | 566 | -0.35% | 1,217,770 | - | -10.16% | - | - |
| 11/21 | 574 | 577 | 565 | 568 | -0.87% | 1,008,730 | - | -10.69% | - | - |
| 11/18 | 580 | 582 | 572 | 573 | -3.54% | 1,762,320 | - | -10.47% | - | - |
| 11/17 | 580 | 595 | 575 | 594 | +0.51% | 1,598,990 | - | -7.76% | - | - |
| 11/16 | 605 | 607 | 590 | 591 | -2.31% | 1,394,380 | - | -8.51% | - | - |
| 11/15 | 610 | 614 | 605 | 605 | -1.79% | 870,030 | - | -6.78% | - | - |
| 11/14 | 615 | 625 | 614 | 616 | +1.48% | 1,004,020 | - | -5.52% | - | - |
| 11/11 | 617 | 620 | 604 | 607 | -1.46% | 1,368,270 | - | -7.04% | - | - |
| 11/10 | 616 | 621 | 611 | 616 | -4.64% | 1,991,050 | - | -5.81% | - | - |
| 11/09 | 621 | 646 | 621 | 646 | +4.53% | 1,863,350 | - | -1.52% | - | - |
| 11/08 | 619 | 631 | 615 | 618 | -0.8% | 2,547,770 | - | -5.79% | - | - |
| 11/07 | 629 | 630 | 615 | 623 | -1.74% | 1,889,180 | - | -5.46% | - | - |
| 11/04 | 649 | 649 | 627 | 634 | -0.16% | 1,800,590 | - | -4.08% | - | - |
