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 |
|---|
| 2013 | 8/22, 株式併合 1.01→1 |
| 2013 | 6/1, 株式分割 1→1.124 |
| 2012 | 6/1, 株式分割 1→2 |
| 2012 |
| 03/30 | 724 | 737 | 714 | 729 | +1.5% | 736,277 | - | +26.34% | - | - |
| 03/29 | 723 | 732 | 701 | 718 | +0.44% | 870,835 | - | +27.57% | - | - |
| 03/28 | 675 | 722 | 675 | 715 | +7.64% | 1,886,919 | - | +30.01% | - | - |
| 03/27 | 678 | 687 | 652 | 664 | -0.07% | 1,219,035 | - | +23.94% | - | - |
| 03/26 | 597 | 700 | 595 | 665 | +14.1% | 3,957,853 | - | +26.87% | - | - |
| 03/23 | 570 | 587 | 557 | 583 | +4.51% | 735,386 | - | +13.58% | - | - |
| 03/22 | 557 | 565 | 550 | 558 | 0% | 216,093 | - | +10.62% | - | - |
| 03/21 | 573 | 592 | 557 | 558 | -4.02% | 463,821 | - | +12.4% | - | - |
| 03/19 | 539 | 597 | 539 | 581 | +8.01% | 1,126,805 | - | +19.03% | - | - |
| 03/16 | 542 | 542 | 510 | 538 | -0.83% | 596,151 | - | +12.27% | - | - |
| 03/15 | 552 | 567 | 540 | 542 | -2.19% | 414,142 | - | +14.88% | - | - |
| 03/14 | 558 | 575 | 544 | 554 | +0.41% | 538,229 | - | +19.22% | - | - |
| 03/13 | 559 | 580 | 548 | 552 | -3.53% | 692,168 | - | +20.81% | - | - |
| 03/12 | 589 | 608 | 572 | 572 | -4.71% | 969,302 | - | +27.18% | - | - |
| 03/09 | 601 | 612 | 571 | 601 | +2.06% | 1,702,015 | - | +36.19% | - | - |
| 03/08 | 539 | 601 | 536 | 588 | +8.26% | 1,518,447 | - | +36.54% | - | - |
| 03/07 | 542 | 568 | 505 | 544 | -5.09% | 2,601,142 | - | +29.43% | - | - |
| 03/06 | 588 | 601 | 536 | 573 | -4.78% | 1,806,943 | - | +39.36% | - | - |
| 03/05 | 579 | 608 | 566 | 601 | +3.08% | 2,024,818 | - | +50% | - | - |
| 03/02 | 494 | 630 | 494 | 584 | +14.04% | 3,780,077 | - | +49.63% | - | - |
| 03/01 | 523 | 536 | 508 | 512 | -4.36% | 1,036,803 | - | +34.66% | - | - |
| 02/29 | 489 | 535 | 479 | 535 | +8.36% | 1,249,555 | - | +43.83% | - | - |
| 02/28 | 503 | 512 | 465 | 494 | +9.34% | 1,929,915 | - | +36.4% | - | - |
| 02/27 | 427 | 453 | 407 | 452 | +7.36% | 1,552,309 | - | +27.92% | - | - |
| 02/24 | 386 | 426 | 379 | 421 | +9.98% | 1,531,591 | - | +21.56% | - | - |
| 02/23 | 373 | 383 | 372 | 382 | +1.43% | 347,086 | - | +12.48% | - | - |
| 02/22 | 374 | 377 | 367 | 377 | +2.19% | 280,476 | - | +12.55% | - | - |
| 02/21 | 378 | 381 | 362 | 369 | -2.26% | 338,398 | - | +11.47% | - | - |
| 02/20 | 386 | 390 | 374 | 378 | -0.71% | 522,412 | - | +15.45% | - | - |
| 02/17 | 364 | 381 | 359 | 380 | +6.81% | 824,942 | - | +17.71% | - | - |
| 02/16 | 366 | 369 | 355 | 356 | -3.06% | 423,721 | - | +11.94% | - | - |
| 02/15 | 355 | 367 | 352 | 367 | +3.81% | 688,603 | - | +16.57% | - | - |
| 02/14 | 359 | 361 | 351 | 354 | -1.87% | 270,674 | - | +13.74% | - | - |
| 02/13 | 365 | 366 | 352 | 360 | +0.12% | 297,853 | - | +17.79% | - | - |
| 02/10 | 381 | 385 | 348 | 360 | -1.6% | 1,221,931 | - | +19.21% | - | - |
| 02/09 | 339 | 378 | 337 | 366 | +3.69% | 898,904 | - | +22.76% | - | - |
| 02/08 | 375 | 377 | 349 | 353 | -6.09% | 1,131,261 | - | +20.42% | - | - |
| 02/07 | 368 | 402 | 366 | 376 | +5.95% | 2,060,908 | - | +30.46% | - | - |
| 02/06 | 349 | 355 | 338 | 355 | +4.64% | 802,888 | - | +25.31% | - | - |
| 02/03 | 324 | 346 | 321 | 339 | +4.72% | 1,189,183 | - | +21.91% | - | - |
| 02/02 | 319 | 337 | 319 | 324 | +0.7% | 610,631 | - | +18.55% | - | - |
| 02/01 | 319 | 325 | 316 | 321 | +0.28% | 480,975 | - | +19.48% | - | - |
| 01/31 | 329 | 329 | 318 | 321 | -1.38% | 449,564 | - | +21.4% | - | - |
| 01/30 | 321 | 336 | 318 | 325 | +1.26% | 646,498 | - | +25% | - | - |
| 01/27 | 321 | 334 | 304 | 321 | +1.13% | 1,617,137 | - | +26.36% | - | - |
| 01/26 | 282 | 322 | 278 | 317 | +14.4% | 2,864,019 | - | +27.45% | - | - |
| 01/25 | 274 | 277 | 271 | 277 | +1.64% | 386,741 | - | +13.69% | - | - |
| 01/24 | 273 | 276 | 270 | 273 | 0% | 244,163 | - | +13.72% | - | - |
| 01/23 | 263 | 274 | 263 | 273 | +2.53% | 350,428 | - | +15.16% | - | - |
| 01/20 | 269 | 269 | 261 | 266 | -0.84% | 522,189 | - | +14.24% | - | - |
| 01/19 | 274 | 275 | 268 | 268 | -1.81% | 271,342 | - | +16.71% | - | - |
| 01/18 | 270 | 275 | 268 | 273 | +1.5% | 268,892 | - | +20.43% | - | - |
| 01/17 | 272 | 279 | 267 | 269 | -1.15% | 384,958 | - | +20.24% | - | - |
| 01/16 | 272 | 285 | 265 | 272 | +0.33% | 1,173,588 | - | +23.29% | - | - |
| 01/13 | 269 | 277 | 263 | 272 | 0% | 579,665 | - | +25.15% | - | - |
| 01/12 | 265 | 275 | 257 | 272 | +6.14% | 1,203,886 | - | +26.9% | - | - |
| 01/11 | 255 | 293 | 252 | 256 | +3.07% | 4,006,418 | - | +21.26% | - | - |
| 01/10 | 255 | 255 | 246 | 248 | -2.12% | 345,750 | - | +19.34% | - | - |
| 01/06 | 250 | 255 | 241 | 254 | +0.36% | 734,050 | - | +23.12% | - | - |
| 01/05 | 243 | 257 | 240 | 253 | +4.45% | 671,226 | - | +24.49% | - | - |
| 01/04 | 236 | 246 | 236 | 242 | +0.94% | 508,377 | - | +20.97% | - | - |
| 2011 |
| 12/30 | 251 | 251 | 233 | 240 | -3.96% | 1,390,796 | - | +21.68% | - | - |
| 12/29 | 269 | 269 | 248 | 250 | +11.2% | 5,152,159 | - | +27.99% | - | - |
| 12/28 | 220 | 224 | 216 | 224 | +7.07% | 1,036,580 | - | +16.9% | - | - |
| 12/27 | 214 | 215 | 207 | 210 | -2.91% | 439,539 | - | +10.33% | - | - |
| 12/26 | 218 | 224 | 212 | 216 | -1.03% | 545,358 | - | +14.24% | - | - |
| 12/22 | 202 | 222 | 200 | 218 | +8.97% | 1,337,775 | - | +16.04% | - | - |
| 12/21 | 189 | 200 | 188 | 200 | +6.19% | 600,161 | - | +7.63% | - | - |
| 12/20 | 188 | 189 | 183 | 189 | +0.48% | 123,864 | - | +1.36% | - | - |
| 12/19 | 189 | 190 | 187 | 188 | -0.71% | 74,185 | - | +0.34% | - | - |
| 12/16 | 189 | 190 | 188 | 189 | 0% | 44,333 | - | +1.06% | - | - |
| 12/15 | 190 | 190 | 188 | 189 | -0.71% | 29,629 | - | +0.52% | - | - |
| 12/14 | 189 | 193 | 188 | 190 | +0.47% | 90,893 | - | +0.7% | - | - |
| 12/13 | 189 | 189 | 187 | 189 | +0.48% | 70,397 | - | +0.23% | - | - |
| 12/12 | 192 | 192 | 186 | 189 | +0.48% | 134,557 | - | -0.77% | - | - |
| 12/09 | 187 | 188 | 184 | 188 | -0.48% | 66,833 | - | -1.76% | - | - |
| 12/08 | 190 | 191 | 188 | 189 | -1.18% | 59,036 | - | -2.32% | - | - |
| 12/07 | 191 | 192 | 189 | 191 | +0.95% | 52,798 | - | -2.17% | - | - |
| 12/06 | 193 | 193 | 189 | 189 | -2.32% | 77,081 | - | -3.58% | - | - |
| 12/05 | 193 | 193 | 189 | 193 | +2.13% | 113,616 | - | -1.79% | - | - |
| 12/02 | 193 | 193 | 186 | 189 | 0% | 155,944 | - | -4.33% | - | - |
| 12/01 | 189 | 197 | 189 | 189 | +1.93% | 237,257 | - | -5.29% | - | - |
| 11/30 | 182 | 186 | 181 | 186 | +0.73% | 83,319 | - | -7.54% | - | - |
| 11/29 | 181 | 187 | 180 | 184 | +1.99% | 114,507 | - | -8.67% | - | - |
| 11/28 | 171 | 184 | 171 | 181 | +4.95% | 149,706 | - | -11.32% | - | - |
| 11/25 | 179 | 179 | 171 | 172 | -2.04% | 102,700 | - | -16.33% | - | - |
| 11/24 | 179 | 179 | 176 | 176 | -2.24% | 53,466 | - | -15.4% | - | - |
| 11/22 | 176 | 181 | 171 | 180 | 0% | 169,310 | - | -14.29% | - | - |
| 11/21 | 180 | 184 | 180 | 180 | -1.96% | 91,116 | - | -15.09% | - | - |
| 11/18 | 184 | 188 | 180 | 184 | -2.15% | 139,904 | - | -14.21% | - | - |
| 11/17 | 179 | 189 | 179 | 188 | +4.76% | 259,758 | - | -13.13% | - | - |
| 11/16 | 189 | 189 | 178 | 179 | -7.42% | 495,456 | - | -17.46% | - | - |
| 11/15 | 198 | 202 | 193 | 193 | -4.22% | 124,532 | - | -11.25% | - | - |
| 11/14 | 202 | 207 | 200 | 202 | +0.45% | 177,999 | - | -7.76% | - | - |
| 11/11 | 194 | 202 | 194 | 201 | -1.97% | 332,606 | - | -8.17% | - | - |
| 11/10 | 202 | 211 | 201 | 205 | -1.51% | 204,955 | - | -6.33% | - | - |
| 11/09 | 192 | 208 | 192 | 208 | +8.67% | 337,507 | - | -4.46% | - | - |
| 11/08 | 211 | 212 | 192 | 192 | -10.67% | 503,030 | - | -12.08% | - | - |
| 11/07 | 227 | 227 | 211 | 215 | -6.27% | 364,017 | - | -2.03% | - | - |
| 11/04 | 229 | 230 | 227 | 229 | +0.39% | 189,360 | - | +5.01% | - | - |
