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 | 566 | 570 | 561 | 566 | -0.64% | 6,134,400 | - | -1.85% | - | - |
| 03/29 | 570 | 576 | 565 | 570 | -0.23% | 4,994,700 | - | -1.21% | - | - |
| 03/28 | 576 | 577 | 567 | 571 | -2.45% | 5,604,600 | - | -0.98% | - | - |
| 03/27 | 580 | 586 | 574 | 586 | +3.9% | 8,424,300 | - | +1.5% | - | - |
| 03/26 | 575 | 578 | 560 | 564 | -2.42% | 9,837,900 | - | -2.31% | - | - |
| 03/23 | 573 | 581 | 569 | 578 | -0.63% | 5,748,000 | - | -0.06% | - | - |
| 03/22 | 579 | 587 | 574 | 581 | +0.11% | 7,987,800 | - | +0.58% | - | - |
| 03/21 | 586 | 589 | 579 | 581 | -2.02% | 7,364,400 | - | +0.46% | - | - |
| 03/19 | 592 | 597 | 590 | 593 | -0.45% | 5,176,200 | - | +2.72% | - | - |
| 03/16 | 591 | 597 | 590 | 595 | 0% | 5,563,500 | - | +3.36% | - | - |
| 03/15 | 594 | 603 | 591 | 595 | +0.73% | 5,854,800 | - | +3.72% | - | - |
| 03/14 | 590 | 593 | 582 | 591 | +2.9% | 5,989,200 | - | +3.14% | - | - |
| 03/13 | 573 | 588 | 572 | 574 | -0.69% | 6,161,100 | - | +0.41% | - | - |
| 03/12 | 586 | 589 | 574 | 578 | -0.91% | 5,296,500 | - | +1.28% | - | - |
| 03/09 | 577 | 588 | 571 | 584 | +2.64% | 10,104,000 | - | +2.4% | - | - |
| 03/08 | 554 | 569 | 549 | 569 | +3.33% | 5,981,100 | - | +0.12% | - | - |
| 03/07 | 552 | 556 | 547 | 550 | -2.65% | 5,245,500 | - | -2.94% | - | - |
| 03/06 | 573 | 577 | 563 | 565 | -1.4% | 4,726,200 | - | -0.12% | - | - |
| 03/05 | 573 | 582 | 570 | 573 | -0.41% | 3,639,300 | - | +1.65% | - | - |
| 03/02 | 583 | 585 | 571 | 576 | +0.12% | 4,110,900 | - | +2.43% | - | - |
| 03/01 | 590 | 592 | 572 | 575 | -1.03% | 5,399,100 | - | +2.86% | - | - |
| 02/29 | 583 | 599 | 578 | 581 | +0.64% | 8,661,000 | - | +4.5% | - | - |
| 02/28 | 558 | 580 | 557 | 577 | +1.82% | 7,361,400 | - | +4.21% | - | - |
| 02/27 | 575 | 578 | 566 | 567 | -1.1% | 7,849,800 | - | +2.9% | - | - |
| 02/24 | 568 | 579 | 565 | 573 | +0.88% | 10,621,500 | - | +4.43% | - | - |
| 02/23 | 570 | 572 | 561 | 568 | -1.04% | 12,522,300 | - | +4.09% | - | - |
| 02/22 | 580 | 583 | 570 | 574 | -0.98% | 8,643,600 | - | +5.97% | - | - |
| 02/21 | 587 | 593 | 575 | 580 | -1.3% | 5,799,300 | - | +7.61% | - | - |
| 02/20 | 593 | 597 | 585 | 588 | +1.32% | 3,548,700 | - | +10.05% | - | - |
| 02/17 | 587 | 592 | 575 | 580 | +0.29% | 9,783,300 | - | +9.43% | - | - |
| 02/16 | 579 | 585 | 574 | 578 | -0.74% | 8,131,500 | - | +9.95% | - | - |
| 02/15 | 566 | 587 | 565 | 583 | +4.8% | 7,149,000 | - | +11.62% | - | - |
| 02/14 | 554 | 560 | 546 | 556 | -1.3% | 5,992,500 | - | +7.34% | - | - |
| 02/13 | 564 | 569 | 559 | 563 | +1.08% | 4,381,200 | - | +9.39% | - | - |
| 02/10 | 555 | 570 | 555 | 557 | -1.47% | 6,676,800 | - | +8.85% | - | - |
| 02/09 | 559 | 567 | 555 | 566 | +0.53% | 4,992,600 | - | +11.13% | - | - |
| 02/08 | 546 | 563 | 545 | 563 | +2.55% | 5,180,100 | - | +11.2% | - | - |
| 02/07 | 547 | 553 | 544 | 549 | +0.37% | 4,708,500 | - | +9.3% | - | - |
| 02/06 | 543 | 550 | 543 | 547 | +2.69% | 4,275,900 | - | +9.55% | - | - |
| 02/03 | 535 | 540 | 531 | 532 | -1.54% | 4,000,800 | - | +7.33% | - | - |
| 02/02 | 533 | 550 | 528 | 541 | +2.59% | 5,810,100 | - | +9.45% | - | - |
| 02/01 | 525 | 531 | 521 | 527 | +1.15% | 4,048,800 | - | +7.33% | - | - |
| 01/31 | 523 | 526 | 518 | 521 | 0% | 5,131,800 | - | +6.54% | - | - |
| 01/30 | 511 | 530 | 509 | 521 | +2.83% | 6,417,600 | - | +6.98% | - | - |
| 01/27 | 514 | 516 | 507 | 507 | -1.3% | 6,167,700 | - | +4.47% | - | - |
| 01/26 | 518 | 521 | 510 | 513 | -0.19% | 3,276,300 | - | +6.06% | - | - |
| 01/25 | 515 | 517 | 506 | 514 | +1.18% | 4,733,700 | - | +6.71% | - | - |
| 01/24 | 511 | 515 | 501 | 508 | -0.07% | 4,432,500 | - | +5.68% | - | - |
| 01/23 | 501 | 513 | 501 | 509 | +1.67% | 4,858,500 | - | +5.97% | - | - |
| 01/20 | 493 | 503 | 491 | 500 | +3.3% | 5,386,500 | - | +4.24% | - | - |
| 01/19 | 482 | 487 | 479 | 484 | +1.47% | 3,628,200 | - | +1.11% | - | - |
| 01/18 | 476 | 487 | 472 | 477 | +1.13% | 6,760,800 | - | -0.35% | - | - |
| 01/17 | 475 | 475 | 468 | 472 | +0.35% | 3,634,500 | - | -1.46% | - | - |
| 01/16 | 481 | 481 | 469 | 470 | -3.09% | 4,397,400 | - | -2.01% | - | - |
| 01/13 | 488 | 490 | 482 | 485 | +0.97% | 3,860,700 | - | +0.9% | - | - |
| 01/12 | 489 | 491 | 478 | 481 | -0.89% | 3,650,400 | - | -0.28% | - | - |
| 01/11 | 485 | 492 | 482 | 485 | +0.9% | 4,084,500 | - | +0.41% | - | - |
| 01/10 | 485 | 489 | 480 | 481 | 0% | 5,665,500 | - | -0.69% | - | - |
| 01/06 | 487 | 493 | 476 | 481 | -1.1% | 4,806,300 | - | -0.89% | - | - |
| 01/05 | 491 | 494 | 484 | 486 | -1.42% | 3,705,600 | - | +0.21% | - | - |
| 01/04 | 481 | 495 | 480 | 493 | +3.72% | 5,806,800 | - | +1.44% | - | - |
| 2011 |
| 12/30 | 476 | 477 | 469 | 475 | +0.64% | 3,310,800 | - | -1.99% | - | - |
| 12/29 | 468 | 473 | 461 | 472 | +0.64% | 4,087,500 | - | -2.61% | - | - |
| 12/28 | 473 | 477 | 467 | 469 | -1.4% | 3,435,900 | - | -3.43% | - | - |
| 12/27 | 476 | 481 | 473 | 476 | +0.56% | 3,591,300 | - | -2.06% | - | - |
| 12/26 | 479 | 480 | 467 | 473 | -0.77% | 2,920,200 | - | -2.81% | - | - |
| 12/22 | 474 | 481 | 469 | 477 | +0.77% | 6,953,400 | - | -2.25% | - | - |
| 12/21 | 469 | 475 | 468 | 473 | +2.16% | 4,694,700 | - | -3.4% | - | - |
| 12/20 | 467 | 469 | 463 | 463 | -1.77% | 3,708,900 | - | -5.63% | - | - |
| 12/19 | 472 | 476 | 466 | 472 | -0.84% | 4,518,300 | - | -4.33% | - | - |
| 12/16 | 480 | 480 | 473 | 476 | -1.31% | 4,353,600 | - | -3.71% | - | - |
| 12/15 | 486 | 488 | 479 | 482 | -2.63% | 4,443,600 | - | -2.63% | - | - |
| 12/14 | 489 | 496 | 483 | 495 | +0.88% | 5,708,100 | - | -0.4% | - | - |
| 12/13 | 486 | 494 | 482 | 491 | +0.89% | 6,613,200 | - | -1.27% | - | - |
| 12/12 | 483 | 494 | 476 | 486 | +2.89% | 7,170,000 | - | -2.34% | - | - |
| 12/09 | 477 | 479 | 472 | 473 | -2.81% | 10,630,200 | - | -5.28% | - | - |
| 12/08 | 491 | 493 | 484 | 486 | -1.68% | 5,642,400 | - | -2.73% | - | - |
| 12/07 | 488 | 497 | 477 | 495 | +0.95% | 8,298,600 | - | -1.26% | - | - |
| 12/06 | 504 | 505 | 490 | 490 | -4.61% | 4,924,200 | - | -2.39% | - | - |
| 12/05 | 514 | 519 | 508 | 514 | 0% | 2,793,000 | - | +1.92% | - | - |
| 12/02 | 512 | 518 | 508 | 514 | +0.78% | 4,227,300 | - | +1.92% | - | - |
| 12/01 | 508 | 515 | 503 | 510 | +2.89% | 4,187,400 | - | +1.12% | - | - |
| 11/30 | 488 | 496 | 483 | 495 | -0.54% | 4,899,300 | - | -1.72% | - | - |
| 11/29 | 492 | 499 | 488 | 498 | +1.29% | 3,085,800 | - | -1.39% | - | - |
| 11/28 | 493 | 497 | 485 | 492 | +1.1% | 3,920,100 | - | -2.64% | - | - |
| 11/25 | 477 | 492 | 469 | 486 | +2.03% | 5,171,400 | - | -3.89% | - | - |
| 11/24 | 475 | 484 | 471 | 477 | -1.45% | 2,805,900 | - | -6.17% | - | - |
| 11/22 | 478 | 485 | 476 | 484 | +1.19% | 4,399,800 | - | -5.16% | - | - |
| 11/21 | 494 | 495 | 477 | 478 | -3.76% | 4,470,900 | - | -6.46% | - | - |
| 11/18 | 487 | 510 | 479 | 497 | -2.23% | 6,655,800 | - | -3.18% | - | - |
| 11/17 | 504 | 510 | 493 | 508 | 0% | 3,050,100 | - | -1.36% | - | - |
| 11/16 | 508 | 511 | 505 | 508 | +0.07% | 2,529,900 | - | -1.36% | - | - |
| 11/15 | 503 | 510 | 502 | 508 | 0% | 2,892,000 | - | -1.61% | - | - |
| 11/14 | 513 | 516 | 504 | 508 | +0.93% | 2,614,500 | - | -1.81% | - | - |
| 11/11 | 510 | 512 | 502 | 503 | -1.76% | 4,155,600 | - | -2.9% | - | - |
| 11/10 | 504 | 512 | 497 | 512 | -1.35% | 6,793,200 | - | -1.35% | - | - |
| 11/09 | 509 | 520 | 509 | 519 | +3.11% | 3,985,800 | - | -0.38% | - | - |
| 11/08 | 503 | 515 | 500 | 503 | -1.24% | 4,317,300 | - | -3.58% | - | - |
| 11/07 | 504 | 510 | 497 | 510 | 0% | 4,348,500 | - | -2.74% | - | - |
| 11/04 | 517 | 520 | 502 | 510 | +2.82% | 6,369,900 | - | -3.29% | - | - |
