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 | 4/1, 株式分割 1→10 |
| 2012 |
| 03/30 | 795 | 798 | 786 | 790 | -1.25% | 6,167,500 | - | -1% | - | - |
| 03/29 | 799 | 804 | 793 | 800 | -0.87% | 5,875,200 | - | +0.25% | - | - |
| 03/28 | 800 | 808 | 796 | 807 | -0.25% | 6,405,600 | - | +1.25% | - | - |
| 03/27 | 798 | 810 | 797 | 809 | +3.32% | 9,946,000 | - | +1.63% | - | - |
| 03/26 | 789 | 794 | 779 | 783 | -0.38% | 6,383,400 | - | -1.51% | - | - |
| 03/23 | 788 | 799 | 786 | 786 | -2.36% | 8,750,600 | - | -1.13% | - | - |
| 03/22 | 802 | 809 | 793 | 805 | -0.12% | 9,636,500 | - | +1.39% | - | - |
| 03/21 | 804 | 828 | 802 | 806 | -3.01% | 16,642,200 | - | +1.64% | - | - |
| 03/19 | 844 | 845 | 830 | 831 | -1.19% | 6,760,200 | - | +5.06% | - | - |
| 03/16 | 842 | 844 | 837 | 841 | -0.59% | 6,030,100 | - | +6.86% | - | - |
| 03/15 | 844 | 854 | 834 | 846 | +1.2% | 11,349,400 | - | +8.05% | - | - |
| 03/14 | 830 | 843 | 828 | 836 | +3.34% | 10,233,700 | - | +7.18% | - | - |
| 03/13 | 807 | 821 | 804 | 809 | +0.5% | 9,852,100 | - | +4.12% | - | - |
| 03/12 | 810 | 814 | 802 | 805 | +0.12% | 9,759,700 | - | +4.01% | - | - |
| 03/09 | 806 | 808 | 794 | 804 | +1.13% | 14,576,900 | - | +4.28% | - | - |
| 03/08 | 775 | 796 | 768 | 795 | +3.25% | 11,544,800 | - | +3.52% | - | - |
| 03/07 | 755 | 774 | 755 | 770 | 0% | 8,069,900 | - | +0.52% | - | - |
| 03/06 | 786 | 788 | 768 | 770 | -1.41% | 7,079,600 | - | +0.65% | - | - |
| 03/05 | 782 | 790 | 778 | 781 | -0.26% | 6,092,400 | - | +2.36% | - | - |
| 03/02 | 782 | 789 | 775 | 783 | +1.03% | 7,501,600 | - | +3.03% | - | - |
| 03/01 | 784 | 794 | 770 | 775 | -1.02% | 8,943,700 | - | +2.38% | - | - |
| 02/29 | 785 | 795 | 781 | 783 | +0.26% | 9,457,100 | - | +3.71% | - | - |
| 02/28 | 770 | 784 | 766 | 781 | +0.9% | 10,084,800 | - | +3.86% | - | - |
| 02/27 | 795 | 796 | 773 | 774 | -1.9% | 10,890,500 | - | +3.2% | - | - |
| 02/24 | 791 | 793 | 785 | 789 | +0.38% | 6,425,900 | - | +5.62% | - | - |
| 02/23 | 772 | 790 | 767 | 786 | +0.9% | 11,222,700 | - | +5.5% | - | - |
| 02/22 | 767 | 779 | 761 | 779 | +1.04% | 9,064,000 | - | +5.13% | - | - |
| 02/21 | 777 | 780 | 767 | 771 | -1.28% | 8,509,200 | - | +4.61% | - | - |
| 02/20 | 789 | 795 | 776 | 781 | 0% | 8,280,900 | - | +6.55% | - | - |
| 02/17 | 781 | 787 | 776 | 781 | +2.49% | 9,115,400 | - | +7.28% | - | - |
| 02/16 | 770 | 776 | 762 | 762 | -2.18% | 10,219,000 | - | +5.39% | - | - |
| 02/15 | 772 | 785 | 770 | 779 | +2.64% | 13,270,500 | - | +8.34% | - | - |
| 02/14 | 740 | 761 | 737 | 759 | +2.02% | 10,579,200 | - | +6.3% | - | - |
| 02/13 | 740 | 750 | 738 | 744 | +0.13% | 6,707,700 | - | +4.79% | - | - |
| 02/10 | 764 | 765 | 739 | 743 | -2.62% | 8,995,500 | - | +5.24% | - | - |
| 02/09 | 753 | 763 | 745 | 763 | +1.19% | 10,871,000 | - | +8.69% | - | - |
| 02/08 | 745 | 756 | 742 | 754 | +1.34% | 9,542,700 | - | +8.02% | - | - |
| 02/07 | 736 | 748 | 734 | 744 | +1.09% | 5,910,400 | - | +7.36% | - | - |
| 02/06 | 736 | 742 | 731 | 736 | +1.66% | 6,601,300 | - | +6.82% | - | - |
| 02/03 | 735 | 736 | 718 | 724 | -1.9% | 11,786,100 | - | +5.85% | - | - |
| 02/02 | 748 | 750 | 737 | 738 | -0.81% | 9,281,300 | - | +8.37% | - | - |
| 02/01 | 725 | 747 | 724 | 744 | +4.35% | 16,519,100 | - | +9.9% | - | - |
| 01/31 | 716 | 722 | 713 | 713 | -0.14% | 5,871,400 | - | +6.1% | - | - |
| 01/30 | 713 | 721 | 707 | 714 | 0% | 6,424,300 | - | +6.57% | - | - |
| 01/27 | 717 | 722 | 712 | 714 | -0.42% | 4,713,200 | - | +7.21% | - | - |
| 01/26 | 725 | 726 | 712 | 717 | -0.69% | 5,282,900 | - | +8.14% | - | - |
| 01/25 | 715 | 725 | 712 | 722 | +1.83% | 6,199,000 | - | +9.39% | - | - |
| 01/24 | 725 | 728 | 702 | 709 | -1.53% | 8,627,900 | - | +8.08% | - | - |
| 01/23 | 722 | 725 | 711 | 720 | -0.28% | 8,566,000 | - | +10.09% | - | - |
| 01/20 | 711 | 724 | 710 | 722 | +3.74% | 15,448,300 | - | +10.91% | - | - |
| 01/19 | 690 | 699 | 690 | 696 | +2.35% | 9,350,000 | - | +7.24% | - | - |
| 01/18 | 669 | 693 | 667 | 680 | +1.19% | 13,211,900 | - | +5.1% | - | - |
| 01/17 | 657 | 675 | 653 | 672 | +2.75% | 9,070,700 | - | +3.86% | - | - |
| 01/16 | 660 | 660 | 647 | 654 | -1.21% | 6,548,400 | - | +1.08% | - | - |
| 01/13 | 661 | 665 | 656 | 662 | +0.91% | 5,636,200 | - | +2.32% | - | - |
| 01/12 | 660 | 661 | 649 | 656 | -0.15% | 3,817,200 | - | +1.39% | - | - |
| 01/11 | 655 | 661 | 651 | 657 | +1.86% | 8,103,100 | - | +1.39% | - | - |
| 01/10 | 651 | 661 | 643 | 645 | +0.31% | 12,366,100 | - | -0.46% | - | - |
| 01/06 | 654 | 654 | 637 | 643 | -1.23% | 5,099,100 | - | -0.77% | - | - |
| 01/05 | 653 | 653 | 646 | 651 | -0.76% | 3,452,500 | - | +0.62% | - | - |
| 01/04 | 650 | 658 | 645 | 656 | +3.14% | 7,576,900 | - | +1.55% | - | - |
| 2011 |
| 12/30 | 634 | 638 | 628 | 636 | +0.32% | 2,110,000 | - | -1.24% | - | - |
| 12/29 | 627 | 636 | 627 | 634 | +0.63% | 2,868,300 | - | -1.25% | - | - |
| 12/28 | 633 | 636 | 628 | 630 | -0.63% | 3,788,300 | - | -1.87% | - | - |
| 12/27 | 642 | 643 | 632 | 634 | -1.09% | 2,173,100 | - | -1.09% | - | - |
| 12/26 | 642 | 644 | 635 | 641 | +1.1% | 2,901,500 | - | 0% | - | - |
| 12/22 | 636 | 638 | 630 | 634 | -0.78% | 3,319,900 | - | -1.25% | - | - |
| 12/21 | 647 | 650 | 636 | 639 | +0.95% | 4,858,900 | - | -0.62% | - | - |
| 12/20 | 633 | 636 | 626 | 633 | +0.32% | 4,769,500 | - | -1.86% | - | - |
| 12/19 | 626 | 635 | 622 | 631 | -0.16% | 6,116,200 | - | -2.47% | - | - |
| 12/16 | 631 | 634 | 625 | 632 | -0.16% | 7,115,300 | - | -2.47% | - | - |
| 12/15 | 646 | 648 | 631 | 633 | -3.21% | 7,944,000 | - | -2.47% | - | - |
| 12/14 | 655 | 659 | 650 | 654 | -0.46% | 4,605,700 | - | +0.31% | - | - |
| 12/13 | 655 | 661 | 652 | 657 | -0.76% | 6,384,600 | - | +0.77% | - | - |
| 12/12 | 668 | 670 | 661 | 662 | +0.61% | 6,206,700 | - | +1.38% | - | - |
| 12/09 | 665 | 667 | 657 | 658 | -2.52% | 10,462,100 | - | +0.61% | - | - |
| 12/08 | 670 | 682 | 670 | 675 | +0.3% | 9,133,500 | - | +3.21% | - | - |
| 12/07 | 649 | 677 | 648 | 673 | +3.06% | 11,083,500 | - | +2.75% | - | - |
| 12/06 | 662 | 666 | 646 | 653 | -2.1% | 6,417,400 | - | -0.46% | - | - |
| 12/05 | 671 | 672 | 661 | 667 | 0% | 6,090,200 | - | +1.21% | - | - |
| 12/02 | 662 | 671 | 660 | 667 | +0.6% | 7,421,800 | - | +0.91% | - | - |
| 12/01 | 660 | 671 | 658 | 663 | +4.57% | 16,059,800 | - | +0.15% | - | - |
| 11/30 | 627 | 635 | 623 | 634 | 0% | 7,401,900 | - | -4.23% | - | - |
| 11/29 | 622 | 638 | 620 | 634 | +2.59% | 9,185,900 | - | -4.37% | - | - |
| 11/28 | 608 | 623 | 607 | 618 | +3.17% | 9,770,200 | - | -6.93% | - | - |
| 11/25 | 600 | 610 | 597 | 599 | -0.66% | 9,362,600 | - | -9.92% | - | - |
| 11/24 | 604 | 614 | 600 | 603 | -2.11% | 7,330,700 | - | -9.6% | - | - |
| 11/22 | 607 | 624 | 603 | 616 | -0.16% | 9,871,100 | - | -8.06% | - | - |
| 11/21 | 621 | 629 | 611 | 617 | -2.68% | 13,277,800 | - | -8.18% | - | - |
| 11/18 | 646 | 648 | 631 | 634 | -3.94% | 10,410,500 | - | -5.79% | - | - |
| 11/17 | 657 | 664 | 652 | 660 | -0.6% | 7,352,300 | - | -2.08% | - | - |
| 11/16 | 675 | 676 | 657 | 664 | -1.78% | 6,543,700 | - | -1.48% | - | - |
| 11/15 | 683 | 692 | 676 | 676 | -2.45% | 6,212,200 | - | +0.45% | - | - |
| 11/14 | 680 | 693 | 680 | 693 | +4.52% | 10,479,300 | - | +3.28% | - | - |
| 11/11 | 670 | 672 | 653 | 663 | -0.15% | 5,702,500 | - | -0.45% | - | - |
| 11/10 | 667 | 672 | 657 | 664 | -3.77% | 9,105,700 | - | +0.15% | - | - |
| 11/09 | 673 | 692 | 671 | 690 | +4.55% | 11,039,400 | - | +4.55% | - | - |
| 11/08 | 680 | 683 | 656 | 660 | -3.65% | 9,302,800 | - | +0.61% | - | - |
| 11/07 | 682 | 692 | 679 | 685 | 0% | 5,102,700 | - | +4.74% | - | - |
| 11/04 | 673 | 687 | 673 | 685 | +2.85% | 9,087,100 | - | +5.06% | - | - |
