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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2012 |
| 03/30 | 613 | 620 | 608 | 617 | +0.87% | 7,375,500 | - | -3.65% | - | - |
| 03/29 | 617 | 625 | 608 | 611 | +0.05% | 7,633,500 | - | -4.48% | - | - |
| 03/28 | 606 | 615 | 604 | 611 | -3.37% | 8,281,500 | - | -4.53% | - | - |
| 03/27 | 638 | 643 | 622 | 632 | +2.1% | 11,749,200 | - | -1.2% | - | - |
| 03/26 | 627 | 632 | 617 | 619 | -2.36% | 10,058,100 | - | -3.23% | - | - |
| 03/23 | 639 | 644 | 634 | 634 | -2.31% | 8,361,900 | - | -0.89% | - | - |
| 03/22 | 651 | 653 | 642 | 649 | -0.15% | 7,290,600 | - | +1.62% | - | - |
| 03/21 | 660 | 664 | 648 | 650 | -2.5% | 7,343,700 | - | +2.09% | - | - |
| 03/19 | 668 | 670 | 663 | 667 | -0.55% | 6,218,700 | - | +5.21% | - | - |
| 03/16 | 666 | 676 | 665 | 671 | +0.05% | 7,660,500 | - | +6.29% | - | - |
| 03/15 | 679 | 685 | 667 | 670 | -1.32% | 5,429,100 | - | +6.74% | - | - |
| 03/14 | 678 | 681 | 669 | 679 | +3.14% | 5,037,900 | - | +8.69% | - | - |
| 03/13 | 657 | 670 | 655 | 659 | -0.3% | 5,289,000 | - | +6.07% | - | - |
| 03/12 | 667 | 668 | 657 | 661 | -0.3% | 5,479,800 | - | +6.9% | - | - |
| 03/09 | 653 | 666 | 652 | 663 | +3.97% | 9,247,800 | - | +7.93% | - | - |
| 03/08 | 618 | 638 | 617 | 637 | +3.46% | 4,617,300 | - | +4.48% | - | - |
| 03/07 | 617 | 620 | 609 | 616 | -1.91% | 4,227,300 | - | +1.48% | - | - |
| 03/06 | 636 | 639 | 626 | 628 | -1.05% | 3,205,200 | - | +3.8% | - | - |
| 03/05 | 635 | 644 | 631 | 635 | -0.21% | 3,562,500 | - | +5.43% | - | - |
| 03/02 | 645 | 645 | 631 | 636 | +0.47% | 4,072,200 | - | +6.35% | - | - |
| 03/01 | 645 | 646 | 630 | 633 | -0.37% | 5,766,600 | - | +6.75% | - | - |
| 02/29 | 640 | 649 | 633 | 635 | +0.58% | 6,912,300 | - | +8.05% | - | - |
| 02/28 | 609 | 634 | 609 | 632 | +1.99% | 5,224,800 | - | +8.16% | - | - |
| 02/27 | 626 | 632 | 619 | 619 | -1.06% | 4,725,000 | - | +6.97% | - | - |
| 02/24 | 621 | 632 | 612 | 626 | +0.37% | 6,939,300 | - | +8.68% | - | - |
| 02/23 | 613 | 627 | 612 | 624 | +1.46% | 6,290,100 | - | +9.22% | - | - |
| 02/22 | 618 | 621 | 609 | 615 | -0.75% | 6,017,100 | - | +8.6% | - | - |
| 02/21 | 625 | 630 | 617 | 619 | -1.48% | 3,184,500 | - | +10.4% | - | - |
| 02/20 | 632 | 637 | 625 | 629 | +1.95% | 3,660,300 | - | +13.07% | - | - |
| 02/17 | 626 | 631 | 608 | 617 | +0.65% | 6,666,000 | - | +12.12% | - | - |
| 02/16 | 603 | 614 | 599 | 613 | +2.51% | 8,333,700 | - | +12.21% | - | - |
| 02/15 | 586 | 603 | 585 | 598 | +3.52% | 6,741,900 | - | +10.27% | - | - |
| 02/14 | 574 | 581 | 565 | 577 | -1.2% | 7,328,400 | - | +7.31% | - | - |
| 02/13 | 590 | 593 | 579 | 584 | -0.79% | 4,549,500 | - | +9.22% | - | - |
| 02/10 | 596 | 600 | 589 | 589 | -1.72% | 4,224,900 | - | +10.71% | - | - |
| 02/09 | 590 | 601 | 585 | 599 | +0.95% | 6,342,000 | - | +13.3% | - | - |
| 02/08 | 574 | 594 | 574 | 594 | +3.85% | 8,365,200 | - | +13.08% | - | - |
| 02/07 | 569 | 573 | 566 | 572 | +0.53% | 2,484,900 | - | +9.51% | - | - |
| 02/06 | 570 | 577 | 567 | 569 | +1.67% | 4,197,900 | - | +9.57% | - | - |
| 02/03 | 559 | 568 | 558 | 559 | -1.06% | 3,583,500 | - | +8.4% | - | - |
| 02/02 | 563 | 572 | 562 | 565 | +0.36% | 5,149,200 | - | +9.99% | - | - |
| 02/01 | 558 | 567 | 556 | 563 | +1.93% | 5,719,800 | - | +10.24% | - | - |
| 01/31 | 544 | 557 | 541 | 553 | +2.22% | 9,890,700 | - | +8.79% | - | - |
| 01/30 | 519 | 556 | 518 | 541 | +7.35% | 14,432,700 | - | +6.85% | - | - |
| 01/27 | 507 | 512 | 502 | 504 | -1.18% | 5,920,500 | - | -0.07% | - | - |
| 01/26 | 527 | 531 | 506 | 510 | -2.86% | 9,383,700 | - | +1.33% | - | - |
| 01/25 | 525 | 530 | 515 | 525 | +1.16% | 9,178,500 | - | +4.31% | - | - |
| 01/24 | 534 | 535 | 518 | 519 | -2.02% | 6,771,600 | - | +3.32% | - | - |
| 01/23 | 522 | 534 | 522 | 529 | +1.6% | 6,879,300 | - | +5.44% | - | - |
| 01/20 | 508 | 524 | 508 | 521 | +4.55% | 10,476,900 | - | +3.99% | - | - |
| 01/19 | 499 | 502 | 495 | 498 | +1.63% | 5,170,500 | - | -0.53% | - | - |
| 01/18 | 486 | 500 | 484 | 490 | +0.96% | 7,094,700 | - | -2.13% | - | - |
| 01/17 | 488 | 490 | 482 | 486 | -0.34% | 4,895,100 | - | -3.25% | - | - |
| 01/16 | 501 | 501 | 486 | 487 | -4.07% | 3,774,300 | - | -3.31% | - | - |
| 01/13 | 510 | 511 | 505 | 508 | +1.13% | 7,000,500 | - | +0.59% | - | - |
| 01/12 | 508 | 510 | 498 | 502 | -1.05% | 3,214,800 | - | -0.72% | - | - |
| 01/11 | 507 | 514 | 504 | 508 | +0.13% | 4,500,600 | - | +0.13% | - | - |
| 01/10 | 514 | 515 | 502 | 507 | +1.2% | 5,853,600 | - | 0% | - | - |
| 01/06 | 509 | 516 | 498 | 501 | -1.38% | 5,268,900 | - | -1.18% | - | - |
| 01/05 | 512 | 514 | 505 | 508 | -1.23% | 3,185,100 | - | 0% | - | - |
| 01/04 | 515 | 524 | 509 | 514 | +2.19% | 6,479,100 | - | +1.45% | - | - |
| 2011 |
| 12/30 | 504 | 506 | 496 | 503 | +0.13% | 4,260,900 | - | -0.53% | - | - |
| 12/29 | 496 | 503 | 487 | 503 | +1.41% | 5,299,200 | - | -0.46% | - | - |
| 12/28 | 499 | 501 | 491 | 496 | -0.73% | 3,861,000 | - | -1.85% | - | - |
| 12/27 | 492 | 502 | 491 | 499 | +1.22% | 4,422,600 | - | -1.12% | - | - |
| 12/26 | 503 | 503 | 491 | 493 | -0.4% | 3,184,200 | - | -2.31% | - | - |
| 12/22 | 492 | 500 | 489 | 495 | +0.13% | 5,836,800 | - | -2.11% | - | - |
| 12/21 | 496 | 500 | 490 | 495 | +1.71% | 3,812,700 | - | -2.43% | - | - |
| 12/20 | 494 | 496 | 484 | 486 | -1.55% | 2,726,100 | - | -4.08% | - | - |
| 12/19 | 496 | 500 | 489 | 494 | -1.27% | 3,336,000 | - | -2.76% | - | - |
| 12/16 | 506 | 506 | 497 | 500 | -0.66% | 5,013,300 | - | -1.7% | - | - |
| 12/15 | 506 | 510 | 500 | 504 | -2.45% | 6,007,500 | - | -1.24% | - | - |
| 12/14 | 514 | 519 | 504 | 516 | +0.52% | 6,367,500 | - | +1.04% | - | - |
| 12/13 | 500 | 515 | 498 | 514 | +0.59% | 5,555,400 | - | +0.52% | - | - |
| 12/12 | 517 | 520 | 505 | 511 | +1.59% | 4,674,600 | - | -0.07% | - | - |
| 12/09 | 513 | 515 | 502 | 503 | -4.38% | 8,649,300 | - | -1.63% | - | - |
| 12/08 | 527 | 535 | 524 | 526 | -0.88% | 6,795,600 | - | +2.87% | - | - |
| 12/07 | 512 | 533 | 503 | 530 | +4.05% | 10,731,000 | - | +3.78% | - | - |
| 12/06 | 525 | 526 | 509 | 510 | -3.29% | 4,227,600 | - | -0.26% | - | - |
| 12/05 | 528 | 535 | 525 | 527 | +0.44% | 3,931,800 | - | +2.73% | - | - |
| 12/02 | 531 | 536 | 522 | 525 | -0.38% | 5,517,600 | - | +2.27% | - | - |
| 12/01 | 522 | 535 | 519 | 527 | +5.05% | 6,751,500 | - | +2.66% | - | - |
| 11/30 | 497 | 504 | 490 | 501 | -1.44% | 6,168,900 | - | -2.27% | - | - |
| 11/29 | 503 | 509 | 496 | 509 | +2.28% | 4,892,100 | - | -1.04% | - | - |
| 11/28 | 495 | 503 | 490 | 497 | +1.5% | 2,887,200 | - | -3.24% | - | - |
| 11/25 | 481 | 494 | 476 | 490 | +1.03% | 4,834,200 | - | -4.85% | - | - |
| 11/24 | 489 | 492 | 479 | 485 | -2.41% | 2,678,100 | - | -6.19% | - | - |
| 11/22 | 499 | 499 | 493 | 497 | -0.4% | 4,251,000 | - | -4.05% | - | - |
| 11/21 | 501 | 509 | 497 | 499 | -0.27% | 4,895,400 | - | -3.67% | - | - |
| 11/18 | 499 | 502 | 492 | 500 | -1.57% | 4,426,500 | - | -3.6% | - | - |
| 11/17 | 502 | 512 | 498 | 508 | -0.2% | 3,343,500 | - | -2.06% | - | - |
| 11/16 | 512 | 513 | 507 | 509 | -0.26% | 3,396,600 | - | -2.05% | - | - |
| 11/15 | 512 | 519 | 510 | 511 | -1.79% | 2,795,100 | - | -1.79% | - | - |
| 11/14 | 520 | 523 | 515 | 520 | +1.76% | 2,456,400 | - | -0.19% | - | - |
| 11/11 | 516 | 519 | 507 | 511 | -0.39% | 3,240,300 | - | -1.92% | - | - |
| 11/10 | 514 | 517 | 505 | 513 | -3.45% | 3,939,900 | - | -1.72% | - | - |
| 11/09 | 522 | 532 | 519 | 531 | +3.31% | 3,870,300 | - | +1.59% | - | - |
| 11/08 | 514 | 524 | 512 | 514 | -1.15% | 3,150,000 | - | -1.84% | - | - |
| 11/07 | 512 | 520 | 508 | 520 | +1.04% | 2,075,100 | - | -1.08% | - | - |
| 11/04 | 519 | 523 | 508 | 515 | +1.78% | 6,962,100 | - | -2.46% | - | - |
