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 | 10/1, 株式分割 1→3 |
| 2012 |
| 03/30 | 756 | 764 | 749 | 757 | -1.09% | 9,003,900 | - | +1.07% | - | - |
| 03/29 | 770 | 774 | 761 | 765 | -0.48% | 7,148,400 | - | +2.18% | - | - |
| 03/28 | 772 | 772 | 760 | 769 | -0.99% | 8,943,000 | - | +2.81% | - | - |
| 03/27 | 772 | 779 | 761 | 777 | +4.25% | 8,680,200 | - | +4.11% | - | - |
| 03/26 | 762 | 768 | 741 | 745 | -1.5% | 7,959,000 | - | 0% | - | - |
| 03/23 | 755 | 761 | 749 | 756 | -1.09% | 8,348,400 | - | +1.52% | - | - |
| 03/22 | 757 | 767 | 753 | 765 | +1.41% | 9,296,100 | - | +2.78% | - | - |
| 03/21 | 758 | 767 | 752 | 754 | -0.53% | 7,529,700 | - | +1.62% | - | - |
| 03/19 | 760 | 766 | 756 | 758 | -0.39% | 7,998,900 | - | +2.57% | - | - |
| 03/16 | 769 | 774 | 758 | 761 | -1.3% | 9,193,200 | - | +3.4% | - | - |
| 03/15 | 775 | 783 | 768 | 771 | +0.26% | 7,847,400 | - | +5.18% | - | - |
| 03/14 | 772 | 774 | 765 | 769 | +2.53% | 8,242,200 | - | +5.34% | - | - |
| 03/13 | 750 | 765 | 747 | 750 | +0.22% | 7,515,900 | - | +3.16% | - | - |
| 03/12 | 757 | 761 | 741 | 748 | -1.01% | 8,876,400 | - | +3.5% | - | - |
| 03/09 | 744 | 762 | 741 | 756 | +3.61% | 14,974,800 | - | +5% | - | - |
| 03/08 | 705 | 732 | 702 | 730 | +4.24% | 9,075,600 | - | +1.91% | - | - |
| 03/07 | 700 | 704 | 692 | 700 | -2.42% | 11,855,700 | - | -1.82% | - | - |
| 03/06 | 730 | 733 | 711 | 717 | -1.82% | 10,403,400 | - | +0.89% | - | - |
| 03/05 | 730 | 739 | 726 | 731 | -0.45% | 7,686,000 | - | +3.2% | - | - |
| 03/02 | 733 | 742 | 727 | 734 | +0.23% | 9,011,400 | - | +4.11% | - | - |
| 03/01 | 749 | 754 | 729 | 732 | -2.14% | 8,648,100 | - | +4.62% | - | - |
| 02/29 | 761 | 768 | 746 | 748 | -0.09% | 10,524,000 | - | +7.52% | - | - |
| 02/28 | 728 | 752 | 724 | 749 | +1.17% | 9,112,200 | - | +8.24% | - | - |
| 02/27 | 753 | 759 | 739 | 740 | -0.85% | 7,392,600 | - | +7.76% | - | - |
| 02/24 | 740 | 752 | 737 | 747 | +0.18% | 8,105,700 | - | +9.48% | - | - |
| 02/23 | 743 | 749 | 730 | 745 | +1.22% | 9,188,100 | - | +10.26% | - | - |
| 02/22 | 739 | 747 | 734 | 736 | -0.09% | 8,947,500 | - | +9.9% | - | - |
| 02/21 | 747 | 753 | 735 | 737 | -1.25% | 6,320,100 | - | +11.16% | - | - |
| 02/20 | 752 | 756 | 742 | 746 | +1.45% | 6,374,100 | - | +13.77% | - | - |
| 02/17 | 740 | 751 | 729 | 736 | +0.36% | 10,537,500 | - | +13.35% | - | - |
| 02/16 | 718 | 738 | 717 | 733 | +1.95% | 14,925,300 | - | +14% | - | - |
| 02/15 | 697 | 729 | 692 | 719 | +5.74% | 12,905,400 | - | +12.87% | - | - |
| 02/14 | 677 | 689 | 673 | 680 | -0.29% | 6,156,900 | - | +7.59% | - | - |
| 02/13 | 685 | 688 | 675 | 682 | -0.1% | 6,025,200 | - | +8.6% | - | - |
| 02/10 | 693 | 697 | 682 | 683 | -2.06% | 8,649,300 | - | +9.4% | - | - |
| 02/09 | 683 | 698 | 680 | 697 | +1.5% | 6,493,200 | - | +12.42% | - | - |
| 02/08 | 671 | 687 | 665 | 687 | +2.33% | 8,184,300 | - | +11.47% | - | - |
| 02/07 | 672 | 676 | 661 | 671 | -0.2% | 8,143,200 | - | +9.82% | - | - |
| 02/06 | 665 | 676 | 665 | 672 | +2.7% | 8,544,300 | - | +10.76% | - | - |
| 02/03 | 654 | 663 | 651 | 655 | -0.46% | 6,417,600 | - | +8.75% | - | - |
| 02/02 | 643 | 666 | 643 | 658 | +1.65% | 7,199,100 | - | +9.79% | - | - |
| 02/01 | 642 | 649 | 641 | 647 | +1.68% | 5,390,700 | - | +8.74% | - | - |
| 01/31 | 644 | 647 | 635 | 636 | -1.24% | 8,964,300 | - | +7.49% | - | - |
| 01/30 | 628 | 657 | 627 | 644 | +2.6% | 13,734,600 | - | +9.21% | - | - |
| 01/27 | 631 | 638 | 628 | 628 | -0.26% | 12,027,300 | - | +6.98% | - | - |
| 01/26 | 635 | 642 | 627 | 630 | -0.53% | 8,014,500 | - | +7.64% | - | - |
| 01/25 | 630 | 636 | 623 | 633 | +1.17% | 9,000,600 | - | +8.58% | - | - |
| 01/24 | 622 | 629 | 618 | 626 | +0.91% | 11,799,600 | - | +7.69% | - | - |
| 01/23 | 606 | 621 | 605 | 620 | +1.81% | 9,903,900 | - | +6.9% | - | - |
| 01/20 | 593 | 612 | 593 | 609 | +4.7% | 14,596,200 | - | +5.18% | - | - |
| 01/19 | 570 | 583 | 569 | 582 | +3.07% | 8,670,900 | - | +0.46% | - | - |
| 01/18 | 563 | 573 | 561 | 564 | -0.24% | 10,519,200 | - | -2.53% | - | - |
| 01/17 | 571 | 571 | 562 | 566 | +0.06% | 6,168,900 | - | -2.47% | - | - |
| 01/16 | 575 | 576 | 565 | 565 | -3.14% | 8,137,800 | - | -2.86% | - | - |
| 01/13 | 584 | 588 | 581 | 584 | +0.06% | 6,450,600 | - | +0.11% | - | - |
| 01/12 | 587 | 588 | 577 | 583 | -1.24% | 6,704,100 | - | -0.28% | - | - |
| 01/11 | 589 | 603 | 588 | 591 | +0.34% | 8,069,100 | - | +0.45% | - | - |
| 01/10 | 583 | 598 | 582 | 589 | +1.73% | 10,552,800 | - | -0.06% | - | - |
| 01/06 | 585 | 594 | 576 | 579 | -0.34% | 8,807,400 | - | -1.92% | - | - |
| 01/05 | 588 | 592 | 580 | 581 | -1.64% | 5,641,800 | - | -1.75% | - | - |
| 01/04 | 581 | 593 | 578 | 590 | +3.87% | 9,671,400 | - | -0.28% | - | - |
| 2011 |
| 12/30 | 568 | 571 | 562 | 568 | +0.18% | 4,296,600 | - | -4.16% | - | - |
| 12/29 | 561 | 568 | 557 | 567 | +0.47% | 6,301,800 | - | -4.33% | - | - |
| 12/28 | 571 | 575 | 563 | 565 | -1.05% | 5,727,900 | - | -4.94% | - | - |
| 12/27 | 569 | 577 | 569 | 571 | +0.23% | 5,138,700 | - | -4.09% | - | - |
| 12/26 | 578 | 579 | 568 | 569 | -0.29% | 5,963,100 | - | -4.63% | - | - |
| 12/22 | 567 | 575 | 561 | 571 | -1.66% | 12,815,100 | - | -4.67% | - | - |
| 12/21 | 582 | 585 | 578 | 581 | +1.22% | 5,181,000 | - | -3.38% | - | - |
| 12/20 | 581 | 583 | 573 | 574 | -1.04% | 5,517,900 | - | -4.71% | - | - |
| 12/19 | 577 | 585 | 573 | 580 | +0.06% | 6,345,900 | - | -4.03% | - | - |
| 12/16 | 583 | 584 | 576 | 579 | +0.23% | 8,335,500 | - | -4.24% | - | - |
| 12/15 | 587 | 593 | 578 | 578 | -3.24% | 9,688,500 | - | -4.78% | - | - |
| 12/14 | 597 | 600 | 588 | 597 | -0.11% | 6,420,000 | - | -2.08% | - | - |
| 12/13 | 584 | 601 | 584 | 598 | +0.28% | 7,729,800 | - | -1.97% | - | - |
| 12/12 | 596 | 603 | 589 | 596 | +2.4% | 9,126,600 | - | -2.56% | - | - |
| 12/09 | 583 | 589 | 580 | 582 | -2.24% | 15,399,000 | - | -5% | - | - |
| 12/08 | 608 | 610 | 596 | 596 | -2.51% | 10,320,600 | - | -2.99% | - | - |
| 12/07 | 607 | 613 | 596 | 611 | +0.66% | 14,559,300 | - | -0.65% | - | - |
| 12/06 | 625 | 625 | 606 | 607 | -3.91% | 9,260,700 | - | -1.3% | - | - |
| 12/05 | 638 | 642 | 629 | 632 | -0.79% | 6,255,900 | - | +2.38% | - | - |
| 12/02 | 633 | 643 | 633 | 637 | +1.38% | 6,068,400 | - | +3.02% | - | - |
| 12/01 | 628 | 640 | 622 | 628 | +2.84% | 10,272,000 | - | +1.95% | - | - |
| 11/30 | 599 | 611 | 597 | 611 | -0.92% | 8,115,600 | - | -0.7% | - | - |
| 11/29 | 612 | 618 | 604 | 616 | +1.54% | 6,824,100 | - | +0.22% | - | - |
| 11/28 | 605 | 611 | 599 | 607 | +1.68% | 6,815,400 | - | -1.14% | - | - |
| 11/25 | 580 | 602 | 575 | 597 | +2.28% | 7,756,500 | - | -2.77% | - | - |
| 11/24 | 577 | 593 | 573 | 584 | -1.07% | 5,037,900 | - | -5.09% | - | - |
| 11/22 | 587 | 591 | 581 | 590 | -0.34% | 6,950,100 | - | -4.22% | - | - |
| 11/21 | 600 | 604 | 591 | 592 | -2.09% | 4,715,700 | - | -4.21% | - | - |
| 11/18 | 608 | 609 | 596 | 605 | -2.26% | 7,955,700 | - | -2.32% | - | - |
| 11/17 | 608 | 625 | 601 | 619 | -0.32% | 8,121,600 | - | -0.22% | - | - |
| 11/16 | 613 | 625 | 608 | 621 | +1.25% | 5,954,100 | - | +0.11% | - | - |
| 11/15 | 618 | 624 | 611 | 613 | -1.02% | 5,017,200 | - | -1.29% | - | - |
| 11/14 | 635 | 636 | 617 | 619 | 0% | 5,531,700 | - | -0.43% | - | - |
| 11/11 | 620 | 631 | 617 | 619 | +0.81% | 7,767,000 | - | -0.43% | - | - |
| 11/10 | 627 | 627 | 611 | 614 | -5.29% | 11,992,200 | - | -1.23% | - | - |
| 11/09 | 629 | 650 | 627 | 649 | +4.91% | 8,830,500 | - | +4.12% | - | - |
| 11/08 | 620 | 631 | 613 | 618 | -2.16% | 4,527,300 | - | -0.75% | - | - |
| 11/07 | 620 | 632 | 609 | 632 | +0.64% | 7,358,400 | - | +1.12% | - | - |
| 11/04 | 623 | 631 | 613 | 628 | +4.67% | 11,376,600 | - | +0.32% | - | - |
