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→100 |
2012 |
03/30 | 463 | 470 | 449 | 469 | -0.21% | 2,400 | - | +5.16% | - | - |
03/29 | 465 | 470 | 457 | 470 | +0.32% | 4,800 | - | +6.09% | - | - |
03/28 | 466 | 469 | 436 | 469 | -0.11% | 8,400 | - | +6% | - | - |
03/27 | 470 | 470 | 446 | 469 | +4.22% | 14,500 | - | +6.59% | - | - |
03/26 | 445 | 477 | 441 | 450 | +1.12% | 2,300 | - | +2.74% | - | - |
03/23 | 451 | 451 | 440 | 445 | -2.2% | 6,400 | - | +2.06% | - | - |
03/22 | 460 | 460 | 433 | 455 | -2.47% | 5,900 | - | +4.6% | - | - |
03/21 | 473 | 475 | 467 | 467 | -1.37% | 5,800 | - | +7.74% | - | - |
03/19 | 479 | 485 | 470 | 473 | -0.63% | 6,300 | - | +9.74% | - | - |
03/16 | 477 | 477 | 460 | 476 | +1.28% | 8,900 | - | +11.21% | - | - |
03/15 | 459 | 470 | 451 | 470 | +3.3% | 9,300 | - | +10.59% | - | - |
03/14 | 451 | 458 | 445 | 455 | +1.34% | 6,800 | - | +7.82% | - | - |
03/13 | 437 | 450 | 437 | 449 | +2.75% | 14,500 | - | +7.16% | - | - |
03/12 | 425 | 437 | 425 | 437 | +2.94% | 11,100 | - | +4.8% | - | - |
03/09 | 422 | 425 | 415 | 425 | +1.07% | 3,700 | - | +2.29% | - | - |
03/08 | 428 | 430 | 413 | 420 | -1.18% | 6,000 | - | +1.45% | - | - |
03/07 | 425 | 427 | 425 | 425 | -1.05% | 1,500 | - | +2.91% | - | - |
03/06 | 426 | 430 | 424 | 430 | +0.82% | 3,300 | - | +4.5% | - | - |
03/05 | 428 | 428 | 426 | 426 | 0% | 1,100 | - | +3.9% | - | - |
03/02 | 427 | 435 | 419 | 426 | +0.47% | 3,900 | - | +4.16% | - | - |
03/01 | 430 | 430 | 424 | 424 | -1.28% | 1,100 | - | +4.18% | - | - |
02/29 | 425 | 430 | 425 | 430 | +1.06% | 1,600 | - | +5.79% | - | - |
02/28 | 426 | 431 | 423 | 425 | -1.16% | 7,400 | - | +5.2% | - | - |
02/27 | 432 | 432 | 420 | 430 | +0.94% | 13,900 | - | +6.7% | - | - |
02/24 | 416 | 426 | 416 | 426 | +2.4% | 1,200 | - | +6.23% | - | - |
02/23 | 421 | 426 | 411 | 416 | -2.35% | 3,600 | - | +4.26% | - | - |
02/22 | 420 | 426 | 419 | 426 | +1.43% | 2,300 | - | +7.3% | - | - |
02/21 | 432 | 434 | 420 | 420 | -2.78% | 2,300 | - | +6.33% | - | - |
02/20 | 420 | 432 | 411 | 432 | +6.67% | 3,800 | - | +9.64% | - | - |
02/17 | 420 | 420 | 405 | 405 | 0% | 5,100 | - | +3.32% | - | - |
02/16 | 402 | 405 | 401 | 405 | -2.64% | 4,300 | - | +3.58% | - | - |
02/15 | 410 | 418 | 405 | 416 | +1.59% | 2,000 | - | +6.67% | - | - |
02/14 | 399 | 410 | 399 | 410 | +2.63% | 4,100 | - | +5.54% | - | - |
02/13 | 396 | 400 | 396 | 399 | 0% | 4,400 | - | +3.1% | - | - |
02/10 | 399 | 400 | 398 | 399 | +1.27% | 1,600 | - | +3.1% | - | - |
02/09 | 393 | 398 | 390 | 394 | +0.51% | 1,600 | - | +1.81% | - | - |
02/08 | 395 | 396 | 390 | 392 | -0.76% | 1,200 | - | +1.55% | - | - |
02/07 | 393 | 395 | 393 | 395 | +0.77% | 1,800 | - | +2.6% | - | - |
02/06 | 391 | 405 | 391 | 392 | +0.51% | 1,700 | - | +2.08% | - | - |
02/03 | 388 | 391 | 388 | 390 | +0.65% | 800 | - | +1.56% | - | - |
02/02 | 400 | 400 | 388 | 388 | -0.9% | 1,700 | - | +0.91% | - | - |
02/01 | 406 | 406 | 391 | 391 | -2.74% | 400 | - | +1.82% | - | - |
01/31 | 398 | 402 | 398 | 402 | +1.26% | 1,000 | - | +4.69% | - | - |
01/30 | 383 | 397 | 383 | 397 | +3.39% | 2,400 | - | +3.66% | - | - |
01/27 | 382 | 389 | 381 | 384 | -1.03% | 2,200 | - | +0.26% | - | - |
01/26 | 390 | 395 | 388 | 388 | 0% | 3,000 | - | +1.04% | - | - |
01/25 | 384 | 388 | 377 | 388 | +1.04% | 2,200 | - | +0.78% | - | - |
01/24 | 381 | 384 | 381 | 384 | +1.05% | 200 | - | -0.26% | - | - |
01/23 | 380 | 389 | 380 | 380 | +0.13% | 800 | - | -1.55% | - | - |
01/20 | 378 | 380 | 365 | 380 | +0.93% | 9,300 | - | -1.94% | - | - |
01/19 | 380 | 380 | 376 | 376 | -1.05% | 1,000 | - | -3.09% | - | - |
01/18 | 380 | 380 | 380 | 380 | 0% | 5,900 | - | -2.31% | - | - |
01/17 | 380 | 383 | 380 | 380 | -1.04% | 4,800 | - | -2.31% | - | - |
01/16 | 387 | 387 | 371 | 384 | -0.26% | 3,100 | - | -1.54% | - | - |
01/13 | 388 | 388 | 385 | 385 | +1.72% | 400 | - | -1.53% | - | - |
01/12 | 376 | 380 | 376 | 379 | +1.07% | 2,000 | - | -3.2% | - | - |
01/11 | 382 | 382 | 375 | 375 | -1.96% | 3,400 | - | -4.71% | - | - |
01/10 | 376 | 385 | 373 | 382 | -1.55% | 1,600 | - | -3.05% | - | - |
01/06 | 385 | 388 | 373 | 388 | -1.52% | 2,100 | - | -1.52% | - | - |
01/05 | 380 | 394 | 371 | 394 | +6.34% | 1,500 | - | -0.25% | - | - |
01/04 | 389 | 389 | 370 | 371 | 0% | 3,300 | - | -6.2% | - | - |
2011 |
12/30 | 374 | 375 | 370 | 371 | -1.85% | 1,800 | - | -6.44% | - | - |
12/29 | 379 | 380 | 378 | 378 | -1.82% | 900 | - | -4.91% | - | - |
12/28 | 372 | 385 | 372 | 385 | +0.39% | 2,400 | - | -3.39% | - | - |
12/27 | 377 | 390 | 377 | 383 | -1.79% | 17,400 | - | -3.77% | - | - |
12/26 | 376 | 390 | 376 | 390 | +0.13% | 3,700 | - | -2.26% | - | - |
12/22 | 397 | 397 | 385 | 390 | -1.77% | 7,000 | - | -2.63% | - | - |
12/21 | 399 | 400 | 397 | 397 | -0.5% | 5,400 | - | -0.88% | - | - |
12/20 | 399 | 399 | 399 | 399 | 0% | 400 | - | -0.38% | - | - |
12/19 | 400 | 400 | 399 | 399 | -0.38% | 4,200 | - | -0.62% | - | - |
12/16 | 397 | 400 | 397 | 400 | 0% | 1,600 | - | -0.25% | - | - |
12/15 | 400 | 400 | 400 | 400 | 0% | 3,000 | - | -0.5% | - | - |
12/14 | 409 | 409 | 400 | 400 | -1.6% | 1,300 | - | -0.5% | - | - |
12/13 | 401 | 407 | 401 | 407 | +1.5% | 5,300 | - | +0.87% | - | - |
12/12 | 401 | 401 | 400 | 401 | 0% | 1,100 | - | -0.62% | - | - |
12/09 | 400 | 401 | 400 | 401 | +0.25% | 1,000 | - | -1.11% | - | - |
12/08 | 402 | 402 | 390 | 400 | -0.62% | 3,900 | - | -1.6% | - | - |
12/07 | 402 | 409 | 401 | 402 | +0.63% | 1,700 | - | -1.23% | - | - |
12/06 | 401 | 402 | 400 | 400 | +0.13% | 1,200 | - | -2.08% | - | - |
12/05 | 401 | 420 | 399 | 399 | -2.21% | 3,100 | - | -2.44% | - | - |
12/02 | 400 | 408 | 400 | 408 | +2% | 400 | - | -0.73% | - | - |
12/01 | 406 | 406 | 400 | 400 | -1.23% | 2,600 | - | -2.91% | - | - |
11/30 | 400 | 405 | 400 | 405 | +1.25% | 2,000 | - | -1.94% | - | - |
11/29 | 398 | 400 | 392 | 400 | +2.17% | 4,600 | - | -3.61% | - | - |
11/28 | 392 | 392 | 392 | 392 | -1.51% | 400 | - | -6.12% | - | - |
11/25 | 395 | 398 | 391 | 398 | +0.63% | 1,800 | - | -5.13% | - | - |
11/24 | 395 | 395 | 395 | 395 | -1.25% | 800 | - | -5.95% | - | - |
11/22 | 400 | 400 | 400 | 400 | 0% | 2,600 | - | -5.21% | - | - |
11/21 | 400 | 400 | 400 | 400 | 0% | 3,400 | - | -5.44% | - | - |
11/18 | 400 | 400 | 400 | 400 | 0% | 1,700 | - | -5.66% | - | - |
11/17 | 398 | 401 | 397 | 400 | -0.25% | 2,000 | - | -6.1% | - | - |
11/16 | 397 | 405 | 397 | 401 | -0.99% | 1,200 | - | -6.09% | - | - |
11/15 | 405 | 410 | 405 | 405 | -1.22% | 800 | - | -5.37% | - | - |
11/14 | 403 | 410 | 403 | 410 | +0.24% | 900 | - | -4.43% | - | - |
11/11 | 410 | 410 | 401 | 409 | 0% | 400 | - | -4.66% | - | - |
11/10 | 416 | 418 | 401 | 409 | -2.15% | 3,000 | - | -4.88% | - | - |
11/09 | 418 | 418 | 418 | 418 | +0.48% | 3,100 | - | -3.02% | - | - |
11/08 | 422 | 425 | 416 | 416 | -0.95% | 2,600 | - | -3.48% | - | - |
11/07 | 422 | 425 | 420 | 420 | -2.44% | 2,200 | - | -3% | - | - |
11/04 | 431 | 431 | 431 | 431 | +1.53% | 100 | - | -0.81% | - | - |