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 |
|---|
| 2022 | 2/1, 株式分割 1→3 |
| 2012 |
| 03/30 | 679 | 687 | 668 | 669 | -1.38% | 656,700 | - | +4.86% | - | - |
| 03/29 | 689 | 694 | 671 | 678 | -1.31% | 802,500 | - | +6.66% | - | - |
| 03/28 | 661 | 689 | 660 | 687 | +4.78% | 1,251,600 | - | +8.76% | - | - |
| 03/27 | 654 | 659 | 649 | 656 | +2.61% | 858,300 | - | +4.46% | - | - |
| 03/26 | 637 | 650 | 634 | 639 | +0.42% | 785,700 | - | +2.29% | - | - |
| 03/23 | 637 | 643 | 634 | 637 | -2.65% | 1,191,300 | - | +2.36% | - | - |
| 03/22 | 649 | 665 | 644 | 654 | -0.51% | 932,700 | - | +5.65% | - | - |
| 03/21 | 675 | 685 | 656 | 657 | -3.38% | 894,300 | - | +6.71% | - | - |
| 03/19 | 676 | 683 | 676 | 680 | +0.64% | 537,000 | - | +11.35% | - | - |
| 03/16 | 667 | 676 | 665 | 676 | +1.76% | 825,600 | - | +11.74% | - | - |
| 03/15 | 660 | 670 | 657 | 664 | +0.71% | 726,000 | - | +10.91% | - | - |
| 03/14 | 657 | 666 | 656 | 660 | +3.78% | 752,400 | - | +11.05% | - | - |
| 03/13 | 642 | 653 | 634 | 636 | -1.55% | 1,239,300 | - | +7.74% | - | - |
| 03/12 | 650 | 659 | 642 | 646 | +0.99% | 1,472,700 | - | +10.18% | - | - |
| 03/09 | 630 | 640 | 622 | 639 | +4.75% | 1,458,600 | - | +9.85% | - | - |
| 03/08 | 602 | 610 | 601 | 610 | +2.52% | 720,300 | - | +5.78% | - | - |
| 03/07 | 582 | 599 | 581 | 595 | -0.45% | 547,200 | - | +3.72% | - | - |
| 03/06 | 604 | 610 | 591 | 598 | -0.66% | 590,400 | - | +4.91% | - | - |
| 03/05 | 611 | 620 | 600 | 602 | -2.96% | 721,500 | - | +6.36% | - | - |
| 03/02 | 616 | 626 | 613 | 620 | +2.93% | 965,100 | - | +10.58% | - | - |
| 03/01 | 613 | 622 | 594 | 603 | -1.58% | 1,092,900 | - | +8.59% | - | - |
| 02/29 | 600 | 641 | 600 | 612 | -0.16% | 1,667,400 | - | +11.13% | - | - |
| 02/28 | 600 | 615 | 596 | 613 | +0.16% | 597,300 | - | +12.33% | - | - |
| 02/27 | 617 | 637 | 609 | 612 | -0.16% | 1,048,500 | - | +13.19% | - | - |
| 02/24 | 610 | 614 | 595 | 613 | +0.99% | 680,700 | - | +14.43% | - | - |
| 02/23 | 595 | 610 | 590 | 607 | +2.88% | 677,400 | - | +14.38% | - | - |
| 02/22 | 577 | 594 | 572 | 590 | +2.25% | 635,700 | - | +12.23% | - | - |
| 02/21 | 600 | 600 | 576 | 577 | -1.59% | 532,500 | - | +10.81% | - | - |
| 02/20 | 587 | 592 | 582 | 587 | +2.92% | 719,700 | - | +13.92% | - | - |
| 02/17 | 572 | 583 | 567 | 570 | +2.95% | 891,600 | - | +11.98% | - | - |
| 02/16 | 557 | 572 | 552 | 554 | -1.89% | 722,700 | - | +9.85% | - | - |
| 02/15 | 548 | 568 | 545 | 564 | +4.57% | 904,500 | - | +12.87% | - | - |
| 02/14 | 530 | 540 | 526 | 540 | +1.82% | 494,100 | - | +8.8% | - | - |
| 02/13 | 521 | 537 | 521 | 530 | -0.87% | 730,800 | - | +7.51% | - | - |
| 02/10 | 548 | 549 | 533 | 535 | -1.35% | 710,400 | - | +9.12% | - | - |
| 02/09 | 541 | 545 | 532 | 542 | -0.79% | 773,100 | - | +11.07% | - | - |
| 02/08 | 541 | 550 | 538 | 546 | +0.99% | 643,500 | - | +12.65% | - | - |
| 02/07 | 535 | 543 | 532 | 541 | +1% | 525,900 | - | +12.24% | - | - |
| 02/06 | 538 | 546 | 533 | 536 | +1.45% | 915,900 | - | +11.6% | - | - |
| 02/03 | 517 | 530 | 512 | 528 | +0.64% | 1,431,600 | - | +10.92% | - | - |
| 02/02 | 507 | 528 | 507 | 525 | +6.14% | 1,375,200 | - | +10.92% | - | - |
| 02/01 | 500 | 510 | 491 | 494 | -1.4% | 702,000 | - | +4.95% | - | - |
| 01/31 | 483 | 502 | 479 | 501 | +5.32% | 1,247,700 | - | +6.89% | - | - |
| 01/30 | 471 | 485 | 471 | 476 | -0.42% | 345,600 | - | +1.93% | - | - |
| 01/27 | 488 | 489 | 476 | 478 | -2.98% | 429,300 | - | +2.58% | - | - |
| 01/26 | 500 | 504 | 491 | 493 | -0.61% | 590,700 | - | +6.41% | - | - |
| 01/25 | 490 | 500 | 484 | 496 | +0.88% | 1,029,000 | - | +7.52% | - | - |
| 01/24 | 501 | 518 | 483 | 491 | -0.41% | 1,575,900 | - | +7.28% | - | - |
| 01/23 | 491 | 498 | 490 | 493 | +0.41% | 597,600 | - | +7.95% | - | - |
| 01/20 | 484 | 493 | 478 | 491 | +4.32% | 1,256,400 | - | +7.75% | - | - |
| 01/19 | 468 | 477 | 464 | 471 | +2.1% | 540,300 | - | +3.52% | - | - |
| 01/18 | 447 | 465 | 441 | 461 | +4.37% | 895,500 | - | +1.39% | - | - |
| 01/17 | 433 | 445 | 431 | 442 | +2.71% | 392,700 | - | -2.86% | - | - |
| 01/16 | 444 | 447 | 428 | 430 | -4.44% | 790,800 | - | -5.84% | - | - |
| 01/13 | 448 | 455 | 445 | 450 | +0.22% | 691,500 | - | -1.89% | - | - |
| 01/12 | 464 | 465 | 446 | 449 | -1.39% | 589,200 | - | -2.53% | - | - |
| 01/11 | 463 | 467 | 454 | 456 | -0.87% | 493,200 | - | -1.37% | - | - |
| 01/10 | 464 | 468 | 456 | 460 | -0.86% | 641,700 | - | -0.93% | - | - |
| 01/06 | 478 | 481 | 459 | 464 | -2.11% | 722,700 | - | -0.07% | - | - |
| 01/05 | 488 | 488 | 474 | 474 | -3.46% | 628,800 | - | +2.08% | - | - |
| 01/04 | 486 | 493 | 480 | 491 | +4.18% | 835,200 | - | +5.98% | - | - |
| 2011 |
| 12/30 | 472 | 474 | 464 | 471 | -0.21% | 568,500 | - | +2.39% | - | - |
| 12/29 | 448 | 472 | 445 | 472 | +4.58% | 799,800 | - | +3.06% | - | - |
| 12/28 | 454 | 456 | 451 | 451 | -0.66% | 408,300 | - | -1.24% | - | - |
| 12/27 | 458 | 459 | 452 | 454 | -0.73% | 439,200 | - | -0.58% | - | - |
| 12/26 | 457 | 459 | 453 | 458 | +0.66% | 495,600 | - | +0.15% | - | - |
| 12/22 | 448 | 461 | 448 | 455 | +0.89% | 1,118,400 | - | -0.51% | - | - |
| 12/21 | 453 | 455 | 439 | 451 | +2.27% | 1,047,000 | - | -1.39% | - | - |
| 12/20 | 426 | 441 | 421 | 441 | +5.25% | 1,415,100 | - | -3.78% | - | - |
| 12/19 | 428 | 428 | 411 | 419 | -3.01% | 1,314,300 | - | -8.79% | - | - |
| 12/16 | 434 | 441 | 428 | 432 | -0.92% | 955,200 | - | -6.36% | - | - |
| 12/15 | 449 | 452 | 435 | 436 | -4.11% | 895,800 | - | -5.9% | - | - |
| 12/14 | 457 | 459 | 451 | 454 | -2.22% | 899,700 | - | -2.5% | - | - |
| 12/13 | 462 | 470 | 454 | 465 | -1.9% | 1,134,600 | - | -0.71% | - | - |
| 12/12 | 473 | 481 | 472 | 474 | +2.08% | 684,000 | - | +0.78% | - | - |
| 12/09 | 467 | 469 | 461 | 464 | -0.71% | 702,300 | - | -1.9% | - | - |
| 12/08 | 481 | 484 | 463 | 467 | -4.1% | 1,303,200 | - | -1.41% | - | - |
| 12/07 | 471 | 493 | 471 | 487 | +2.89% | 626,100 | - | +2.17% | - | - |
| 12/06 | 487 | 493 | 470 | 474 | -5.08% | 684,300 | - | -1.32% | - | - |
| 12/05 | 493 | 502 | 487 | 499 | +1.63% | 707,700 | - | +3.1% | - | - |
| 12/02 | 490 | 503 | 485 | 491 | -0.61% | 820,800 | - | +1.03% | - | - |
| 12/01 | 472 | 500 | 458 | 494 | +7% | 1,913,700 | - | +1.44% | - | - |
| 11/30 | 453 | 463 | 448 | 462 | -0.22% | 435,900 | - | -5.4% | - | - |
| 11/29 | 453 | 463 | 447 | 463 | +4.05% | 552,000 | - | -5.77% | - | - |
| 11/28 | 433 | 446 | 433 | 445 | +4.96% | 529,200 | - | -9.99% | - | - |
| 11/25 | 420 | 428 | 416 | 424 | +0.87% | 626,400 | - | -14.76% | - | - |
| 11/24 | 424 | 430 | 419 | 420 | -5.41% | 902,700 | - | -16.33% | - | - |
| 11/22 | 443 | 449 | 437 | 444 | -2.42% | 703,500 | - | -12.25% | - | - |
| 11/21 | 457 | 461 | 454 | 455 | -0.94% | 501,300 | - | -10.78% | - | - |
| 11/18 | 455 | 462 | 450 | 459 | -1.01% | 405,600 | - | -10.46% | - | - |
| 11/17 | 450 | 466 | 445 | 464 | +2.43% | 428,700 | - | -10.08% | - | - |
| 11/16 | 463 | 463 | 453 | 453 | -2.44% | 483,600 | - | -12.55% | - | - |
| 11/15 | 468 | 474 | 464 | 464 | -1.76% | 325,200 | - | -10.53% | - | - |
| 11/14 | 479 | 482 | 468 | 473 | +0.35% | 911,400 | - | -9.1% | - | - |
| 11/11 | 479 | 483 | 468 | 471 | -2.75% | 712,500 | - | -9.25% | - | - |
| 11/10 | 484 | 487 | 473 | 484 | -4.53% | 659,400 | - | -6.5% | - | - |
| 11/09 | 508 | 515 | 490 | 507 | +3.96% | 785,400 | - | -2.06% | - | - |
| 11/08 | 537 | 537 | 483 | 488 | -8.61% | 1,240,200 | - | -5.61% | - | - |
| 11/07 | 529 | 534 | 520 | 534 | +0.88% | 653,100 | - | +3.29% | - | - |
| 11/04 | 527 | 531 | 513 | 529 | +3.66% | 730,800 | - | +2.78% | - | - |
