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 | 373 | 373 | 362 | 364 | -1.75% | 1,538,600 | - | +1.96% | - | - |
| 03/29 | 367 | 372 | 366 | 371 | +1.79% | 1,273,800 | - | +3.78% | - | - |
| 03/28 | 367 | 367 | 360 | 364 | -1.89% | 1,166,800 | - | +1.96% | - | - |
| 03/27 | 367 | 371 | 365 | 371 | +2.91% | 1,257,400 | - | +4.21% | - | - |
| 03/26 | 361 | 364 | 357 | 361 | +0.42% | 1,232,400 | - | +1.26% | - | - |
| 03/23 | 356 | 363 | 356 | 359 | -1.1% | 884,600 | - | +1.13% | - | - |
| 03/22 | 357 | 364 | 356 | 363 | +1.97% | 1,644,100 | - | +2.25% | - | - |
| 03/21 | 360 | 364 | 356 | 356 | -3.78% | 1,852,600 | - | +0.28% | - | - |
| 03/19 | 369 | 374 | 368 | 370 | +0.68% | 806,400 | - | +4.23% | - | - |
| 03/16 | 368 | 371 | 363 | 368 | -1.08% | 1,326,900 | - | +3.81% | - | - |
| 03/15 | 367 | 374 | 367 | 372 | +2.34% | 2,245,900 | - | +5.24% | - | - |
| 03/14 | 361 | 369 | 361 | 363 | +2.69% | 1,800,100 | - | +3.13% | - | - |
| 03/13 | 355 | 360 | 352 | 354 | -0.28% | 1,552,100 | - | +0.71% | - | - |
| 03/12 | 358 | 360 | 354 | 355 | -0.98% | 1,154,700 | - | +1% | - | - |
| 03/09 | 360 | 361 | 354 | 358 | +0.85% | 1,925,600 | - | +1.99% | - | - |
| 03/08 | 349 | 355 | 349 | 355 | +2.01% | 1,586,700 | - | +1.72% | - | - |
| 03/07 | 343 | 348 | 340 | 348 | +1.02% | 2,676,500 | - | 0% | - | - |
| 03/06 | 343 | 348 | 342 | 345 | +0.88% | 2,140,000 | - | -0.72% | - | - |
| 03/05 | 341 | 345 | 340 | 342 | -1.73% | 2,217,900 | - | -1.3% | - | - |
| 03/02 | 347 | 349 | 341 | 348 | +4.51% | 3,738,100 | - | +0.43% | - | - |
| 03/01 | 347 | 351 | 333 | 333 | -4.18% | 5,777,800 | - | -3.62% | - | - |
| 02/29 | 354 | 357 | 346 | 347 | -1.7% | 4,813,600 | - | +0.58% | - | - |
| 02/28 | 353 | 355 | 343 | 353 | -0.14% | 5,044,600 | - | +2.62% | - | - |
| 02/27 | 358 | 359 | 352 | 354 | -1.26% | 2,998,300 | - | +3.36% | - | - |
| 02/24 | 363 | 364 | 356 | 358 | -0.83% | 3,037,000 | - | +4.99% | - | - |
| 02/23 | 360 | 362 | 355 | 361 | +0.42% | 2,215,000 | - | +6.49% | - | - |
| 02/22 | 356 | 361 | 355 | 360 | +1.7% | 2,706,400 | - | +6.68% | - | - |
| 02/21 | 358 | 359 | 354 | 354 | -0.98% | 2,258,500 | - | +5.52% | - | - |
| 02/20 | 364 | 364 | 357 | 357 | -0.56% | 1,604,300 | - | +6.89% | - | - |
| 02/17 | 361 | 364 | 359 | 359 | +0.14% | 2,140,400 | - | +8.13% | - | - |
| 02/16 | 358 | 360 | 355 | 359 | +0.28% | 2,444,100 | - | +8.64% | - | - |
| 02/15 | 354 | 360 | 353 | 358 | +1.71% | 2,029,900 | - | +8.99% | - | - |
| 02/14 | 344 | 353 | 344 | 352 | +2.18% | 1,525,300 | - | +7.82% | - | - |
| 02/13 | 342 | 348 | 340 | 344 | +1.03% | 2,532,400 | - | +6.17% | - | - |
| 02/10 | 345 | 346 | 340 | 341 | -1.87% | 2,258,800 | - | +5.75% | - | - |
| 02/09 | 345 | 348 | 343 | 347 | 0% | 2,027,500 | - | +8.1% | - | - |
| 02/08 | 342 | 348 | 342 | 347 | +0.58% | 2,529,000 | - | +8.44% | - | - |
| 02/07 | 342 | 347 | 342 | 345 | +0.44% | 3,121,000 | - | +8.49% | - | - |
| 02/06 | 340 | 347 | 340 | 344 | +4.73% | 2,311,300 | - | +8.7% | - | - |
| 02/03 | 325 | 335 | 322 | 328 | +0.61% | 2,477,300 | - | +4.13% | - | - |
| 02/02 | 326 | 335 | 323 | 326 | -0.91% | 2,178,300 | - | +4.15% | - | - |
| 02/01 | 323 | 330 | 322 | 329 | +3.13% | 1,728,000 | - | +5.45% | - | - |
| 01/31 | 323 | 324 | 318 | 319 | -1.54% | 1,465,800 | - | +2.9% | - | - |
| 01/30 | 326 | 328 | 320 | 324 | -0.61% | 1,123,600 | - | +4.85% | - | - |
| 01/27 | 330 | 332 | 324 | 326 | 0% | 1,584,100 | - | +5.84% | - | - |
| 01/26 | 326 | 331 | 324 | 326 | +0.31% | 1,651,700 | - | +6.19% | - | - |
| 01/25 | 318 | 328 | 318 | 325 | +2.85% | 1,392,400 | - | +6.56% | - | - |
| 01/24 | 319 | 320 | 313 | 316 | -0.78% | 1,000,000 | - | +3.95% | - | - |
| 01/23 | 322 | 322 | 317 | 319 | -0.31% | 979,600 | - | +4.77% | - | - |
| 01/20 | 314 | 321 | 314 | 320 | +2.73% | 1,708,600 | - | +5.1% | - | - |
| 01/19 | 312 | 319 | 311 | 311 | -0.32% | 1,671,400 | - | +2.64% | - | - |
| 01/18 | 312 | 317 | 310 | 312 | +0.16% | 1,633,700 | - | +2.97% | - | - |
| 01/17 | 304 | 312 | 302 | 312 | +2.81% | 1,242,300 | - | +3.15% | - | - |
| 01/16 | 311 | 311 | 301 | 303 | -2.42% | 1,019,900 | - | +0.33% | - | - |
| 01/13 | 306 | 311 | 304 | 311 | +0.98% | 1,350,000 | - | +2.81% | - | - |
| 01/12 | 312 | 313 | 306 | 308 | -1.44% | 927,800 | - | +2.16% | - | - |
| 01/11 | 308 | 313 | 308 | 312 | +1.63% | 1,310,100 | - | +3.65% | - | - |
| 01/10 | 309 | 315 | 305 | 307 | +0.16% | 1,807,800 | - | +1.99% | - | - |
| 01/06 | 310 | 310 | 304 | 307 | -0.49% | 1,150,600 | - | +2.17% | - | - |
| 01/05 | 310 | 312 | 307 | 308 | -0.81% | 810,000 | - | +3.01% | - | - |
| 01/04 | 312 | 313 | 308 | 311 | +1.8% | 968,200 | - | +3.85% | - | - |
| 2011 |
| 12/30 | 304 | 305 | 301 | 305 | +0.66% | 675,700 | - | +2.35% | - | - |
| 12/29 | 300 | 304 | 297 | 303 | +1.54% | 735,300 | - | +2.02% | - | - |
| 12/28 | 297 | 300 | 296 | 298 | +1.02% | 915,400 | - | +0.81% | - | - |
| 12/27 | 290 | 297 | 290 | 295 | +0.31% | 623,000 | - | -0.2% | - | - |
| 12/26 | 299 | 299 | 293 | 295 | +1.03% | 943,000 | - | -0.51% | - | - |
| 12/22 | 291 | 294 | 288 | 292 | -0.51% | 1,370,800 | - | -1.52% | - | - |
| 12/21 | 292 | 294 | 290 | 293 | +1.03% | 945,000 | - | -1.35% | - | - |
| 12/20 | 294 | 294 | 286 | 290 | +0.1% | 1,042,600 | - | -2.36% | - | - |
| 12/19 | 294 | 294 | 286 | 290 | -2.36% | 1,660,500 | - | -2.79% | - | - |
| 12/16 | 298 | 298 | 293 | 297 | -0.5% | 1,633,100 | - | -0.44% | - | - |
| 12/15 | 303 | 305 | 297 | 298 | -2.71% | 1,316,400 | - | -0.27% | - | - |
| 12/14 | 305 | 308 | 303 | 307 | -0.49% | 1,085,900 | - | +2.51% | - | - |
| 12/13 | 302 | 310 | 301 | 308 | +0.16% | 1,408,600 | - | +3.01% | - | - |
| 12/12 | 306 | 311 | 306 | 308 | +1.65% | 1,182,600 | - | +2.84% | - | - |
| 12/09 | 302 | 304 | 300 | 303 | +0.67% | 2,078,500 | - | +1.17% | - | - |
| 12/08 | 298 | 302 | 298 | 301 | 0% | 1,548,600 | - | +0.5% | - | - |
| 12/07 | 299 | 302 | 297 | 301 | +0.84% | 1,728,400 | - | +0.5% | - | - |
| 12/06 | 298 | 303 | 296 | 298 | -2.3% | 2,000,400 | - | -0.33% | - | - |
| 12/05 | 305 | 306 | 303 | 305 | +0.66% | 695,700 | - | +1.67% | - | - |
| 12/02 | 300 | 306 | 299 | 303 | +1.3% | 1,189,100 | - | +0.66% | - | - |
| 12/01 | 300 | 302 | 295 | 299 | +3.28% | 2,983,900 | - | -0.63% | - | - |
| 11/30 | 287 | 291 | 285 | 290 | -0.69% | 2,127,000 | - | -3.79% | - | - |
| 11/29 | 291 | 294 | 285 | 292 | +1.32% | 1,476,500 | - | -3.44% | - | - |
| 11/28 | 285 | 291 | 283 | 288 | +0.66% | 1,184,600 | - | -4.7% | - | - |
| 11/25 | 287 | 289 | 282 | 286 | -1.07% | 1,372,200 | - | -5.64% | - | - |
| 11/24 | 285 | 291 | 281 | 289 | +0.31% | 1,187,800 | - | -4.93% | - | - |
| 11/22 | 289 | 294 | 287 | 288 | -1.57% | 1,216,900 | - | -5.54% | - | - |
| 11/21 | 292 | 295 | 291 | 293 | -0.44% | 814,100 | - | -4.35% | - | - |
| 11/18 | 300 | 300 | 294 | 294 | -1.9% | 1,208,300 | - | -3.92% | - | - |
| 11/17 | 298 | 301 | 291 | 300 | +1.08% | 1,449,900 | - | -2.38% | - | - |
| 11/16 | 302 | 303 | 295 | 297 | -1.82% | 1,521,300 | - | -3.42% | - | - |
| 11/15 | 308 | 310 | 302 | 302 | -2.11% | 1,084,200 | - | -2.27% | - | - |
| 11/14 | 309 | 315 | 306 | 309 | +0.82% | 1,623,200 | - | -0.16% | - | - |
| 11/11 | 315 | 316 | 305 | 306 | -1.77% | 1,729,400 | - | -1.29% | - | - |
| 11/10 | 302 | 313 | 300 | 312 | +0.97% | 2,175,700 | - | +0.48% | - | - |
| 11/09 | 303 | 310 | 301 | 309 | +2.49% | 1,596,700 | - | -0.8% | - | - |
| 11/08 | 307 | 313 | 299 | 301 | -1.63% | 2,133,800 | - | -3.53% | - | - |
| 11/07 | 306 | 308 | 302 | 306 | -0.81% | 887,100 | - | -1.92% | - | - |
| 11/04 | 305 | 309 | 300 | 309 | +3.42% | 941,200 | - | -1.12% | - | - |
