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 | 10/1, 株式分割 1→100 |
| 2012 |
| 03/30 | 679 | 685 | 673 | 674 | -1.32% | 772,800 | - | +0.3% | - | - |
| 03/29 | 681 | 688 | 676 | 683 | -0.87% | 556,900 | - | +1.94% | - | - |
| 03/28 | 686 | 695 | 679 | 689 | -1.29% | 561,000 | - | +3.3% | - | - |
| 03/27 | 689 | 710 | 689 | 698 | +2.95% | 811,500 | - | +4.96% | - | - |
| 03/26 | 692 | 694 | 678 | 678 | -0.59% | 346,500 | - | +2.26% | - | - |
| 03/23 | 685 | 690 | 681 | 682 | -0.58% | 545,300 | - | +3.18% | - | - |
| 03/22 | 700 | 700 | 681 | 686 | -1.44% | 527,500 | - | +4.26% | - | - |
| 03/21 | 706 | 718 | 692 | 696 | -1.42% | 677,100 | - | +6.1% | - | - |
| 03/19 | 720 | 720 | 705 | 706 | -1.53% | 695,100 | - | +8.12% | - | - |
| 03/16 | 713 | 721 | 711 | 717 | +0.28% | 636,700 | - | +10.48% | - | - |
| 03/15 | 720 | 730 | 710 | 715 | -0.42% | 1,172,500 | - | +11.02% | - | - |
| 03/14 | 700 | 719 | 700 | 718 | +4.06% | 1,207,100 | - | +12.19% | - | - |
| 03/13 | 679 | 703 | 677 | 690 | +0.88% | 2,057,400 | - | +8.66% | - | - |
| 03/12 | 676 | 697 | 676 | 684 | +2.7% | 2,093,700 | - | +8.4% | - | - |
| 03/09 | 666 | 670 | 654 | 666 | +2.94% | 1,378,200 | - | +6.22% | - | - |
| 03/08 | 638 | 647 | 632 | 647 | +3.69% | 534,600 | - | +3.85% | - | - |
| 03/07 | 622 | 625 | 617 | 624 | -1.73% | 1,011,100 | - | +0.65% | - | - |
| 03/06 | 639 | 644 | 631 | 635 | +1.11% | 1,045,200 | - | +2.92% | - | - |
| 03/05 | 643 | 643 | 625 | 628 | -2.03% | 719,400 | - | +2.28% | - | - |
| 03/02 | 637 | 645 | 631 | 641 | +2.89% | 867,600 | - | +4.91% | - | - |
| 03/01 | 651 | 652 | 616 | 623 | -4.45% | 1,258,900 | - | +2.47% | - | - |
| 02/29 | 671 | 674 | 649 | 652 | -1.81% | 1,273,500 | - | +7.41% | - | - |
| 02/28 | 638 | 665 | 638 | 664 | +2.47% | 895,000 | - | +10.12% | - | - |
| 02/27 | 654 | 668 | 646 | 648 | +0.47% | 893,100 | - | +8% | - | - |
| 02/24 | 636 | 649 | 633 | 645 | +2.06% | 1,024,000 | - | +8.04% | - | - |
| 02/23 | 620 | 636 | 612 | 632 | +1.61% | 766,300 | - | +6.4% | - | - |
| 02/22 | 620 | 622 | 606 | 622 | +0.16% | 1,529,200 | - | +5.25% | - | - |
| 02/21 | 639 | 640 | 615 | 621 | -4.17% | 1,496,100 | - | +5.97% | - | - |
| 02/20 | 639 | 656 | 636 | 648 | +2.53% | 979,900 | - | +11.34% | - | - |
| 02/17 | 627 | 637 | 622 | 632 | +1.77% | 1,329,800 | - | +9.72% | - | - |
| 02/16 | 623 | 624 | 616 | 621 | -0.64% | 499,900 | - | +8.57% | - | - |
| 02/15 | 622 | 630 | 617 | 625 | +0.48% | 1,571,200 | - | +10.04% | - | - |
| 02/14 | 603 | 625 | 594 | 622 | +3.15% | 734,200 | - | +10.48% | - | - |
| 02/13 | 589 | 610 | 588 | 603 | +1.01% | 342,100 | - | +7.87% | - | - |
| 02/10 | 602 | 604 | 588 | 597 | -1% | 556,700 | - | +7.37% | - | - |
| 02/09 | 585 | 603 | 580 | 603 | +1.69% | 524,500 | - | +9.04% | - | - |
| 02/08 | 595 | 595 | 587 | 593 | +0.51% | 640,500 | - | +7.62% | - | - |
| 02/07 | 591 | 594 | 586 | 590 | 0% | 515,400 | - | +7.66% | - | - |
| 02/06 | 586 | 597 | 583 | 590 | +4.24% | 885,900 | - | +8.26% | - | - |
| 02/03 | 563 | 568 | 562 | 566 | +0.53% | 462,000 | - | +4.43% | - | - |
| 02/02 | 571 | 572 | 561 | 563 | +0.36% | 345,800 | - | +4.07% | - | - |
| 02/01 | 549 | 565 | 549 | 561 | +0.54% | 933,900 | - | +4.08% | - | - |
| 01/31 | 568 | 568 | 557 | 558 | -1.59% | 237,900 | - | +3.72% | - | - |
| 01/30 | 569 | 569 | 563 | 567 | +0.35% | 201,700 | - | +5.59% | - | - |
| 01/27 | 568 | 571 | 563 | 565 | -1.74% | 266,700 | - | +5.41% | - | - |
| 01/26 | 580 | 584 | 572 | 575 | -0.17% | 606,600 | - | +7.68% | - | - |
| 01/25 | 566 | 581 | 560 | 576 | +1.77% | 494,800 | - | +8.47% | - | - |
| 01/24 | 580 | 581 | 559 | 566 | -4.39% | 638,800 | - | +6.99% | - | - |
| 01/23 | 572 | 592 | 568 | 592 | +3.68% | 981,100 | - | +12.33% | - | - |
| 01/20 | 540 | 573 | 538 | 571 | +6.33% | 1,670,400 | - | +8.76% | - | - |
| 01/19 | 516 | 537 | 515 | 537 | +4.68% | 675,700 | - | +2.48% | - | - |
| 01/18 | 516 | 520 | 512 | 513 | -1.16% | 290,200 | - | -2.1% | - | - |
| 01/17 | 508 | 519 | 503 | 519 | +2.37% | 316,200 | - | -1.14% | - | - |
| 01/16 | 520 | 520 | 503 | 507 | -2.5% | 382,300 | - | -3.61% | - | - |
| 01/13 | 512 | 521 | 511 | 520 | +1.76% | 304,000 | - | -1.14% | - | - |
| 01/12 | 516 | 518 | 509 | 511 | -1.92% | 240,000 | - | -3.04% | - | - |
| 01/11 | 527 | 527 | 517 | 521 | +0.77% | 408,100 | - | -1.33% | - | - |
| 01/10 | 523 | 529 | 517 | 517 | -0.19% | 295,200 | - | -2.08% | - | - |
| 01/06 | 524 | 524 | 512 | 518 | -2.08% | 670,300 | - | -1.89% | - | - |
| 01/05 | 538 | 539 | 519 | 529 | -2.04% | 659,900 | - | +0.38% | - | - |
| 01/04 | 538 | 542 | 532 | 540 | +2.86% | 482,800 | - | +2.66% | - | - |
| 2011 |
| 12/30 | 517 | 525 | 514 | 525 | +1.16% | 201,100 | - | +0.19% | - | - |
| 12/29 | 522 | 526 | 516 | 519 | -0.57% | 214,200 | - | -0.57% | - | - |
| 12/28 | 524 | 528 | 521 | 522 | -1.32% | 265,100 | - | +0.19% | - | - |
| 12/27 | 522 | 531 | 522 | 529 | 0% | 299,800 | - | +1.93% | - | - |
| 12/26 | 535 | 535 | 526 | 529 | -0.94% | 327,900 | - | +2.12% | - | - |
| 12/22 | 539 | 539 | 523 | 534 | 0% | 603,700 | - | +3.09% | - | - |
| 12/21 | 535 | 537 | 526 | 534 | +1.71% | 451,400 | - | +3.29% | - | - |
| 12/20 | 524 | 525 | 515 | 525 | +2.54% | 420,200 | - | +1.74% | - | - |
| 12/19 | 510 | 521 | 503 | 512 | -0.19% | 359,800 | - | -0.58% | - | - |
| 12/16 | 521 | 523 | 512 | 513 | -1.16% | 494,200 | - | -0.39% | - | - |
| 12/15 | 522 | 527 | 518 | 519 | -2.08% | 528,100 | - | +0.78% | - | - |
| 12/14 | 531 | 533 | 523 | 530 | -1.3% | 697,700 | - | +2.51% | - | - |
| 12/13 | 541 | 543 | 534 | 537 | -0.56% | 493,700 | - | +3.87% | - | - |
| 12/12 | 537 | 542 | 534 | 540 | +2.47% | 322,300 | - | +4.45% | - | - |
| 12/09 | 541 | 541 | 526 | 527 | -2.41% | 767,200 | - | +1.93% | - | - |
| 12/08 | 538 | 552 | 536 | 540 | -0.74% | 803,600 | - | +4.45% | - | - |
| 12/07 | 534 | 547 | 529 | 544 | +3.42% | 916,400 | - | +5.22% | - | - |
| 12/06 | 532 | 535 | 525 | 526 | -0.57% | 520,400 | - | +1.74% | - | - |
| 12/05 | 533 | 534 | 521 | 529 | -0.56% | 647,700 | - | +2.12% | - | - |
| 12/02 | 532 | 537 | 527 | 532 | +1.14% | 716,500 | - | +2.31% | - | - |
| 12/01 | 526 | 531 | 522 | 526 | +2.33% | 965,000 | - | +1.15% | - | - |
| 11/30 | 508 | 518 | 506 | 514 | +0.98% | 806,100 | - | -1.53% | - | - |
| 11/29 | 506 | 512 | 497 | 509 | +3.56% | 857,300 | - | -2.86% | - | - |
| 11/28 | 481 | 497 | 478 | 492 | +1.87% | 766,200 | - | -6.56% | - | - |
| 11/25 | 483 | 486 | 481 | 483 | +0.63% | 293,300 | - | -8.62% | - | - |
| 11/24 | 484 | 488 | 479 | 480 | -2.34% | 461,800 | - | -9.7% | - | - |
| 11/22 | 488 | 494 | 481 | 491 | +0.41% | 622,500 | - | -8.22% | - | - |
| 11/21 | 501 | 502 | 486 | 489 | -3.17% | 734,800 | - | -9.11% | - | - |
| 11/18 | 508 | 510 | 502 | 505 | -1.56% | 540,200 | - | -6.48% | - | - |
| 11/17 | 512 | 515 | 504 | 513 | +0.2% | 415,000 | - | -5.52% | - | - |
| 11/16 | 527 | 527 | 508 | 512 | +0.39% | 972,200 | - | -5.88% | - | - |
| 11/15 | 508 | 512 | 506 | 510 | +0.39% | 819,400 | - | -6.59% | - | - |
| 11/14 | 517 | 520 | 508 | 508 | -0.2% | 864,700 | - | -7.3% | - | - |
| 11/11 | 527 | 528 | 508 | 509 | -2.68% | 786,400 | - | -7.29% | - | - |
| 11/10 | 529 | 531 | 518 | 523 | -4.21% | 815,800 | - | -4.74% | - | - |
| 11/09 | 539 | 556 | 536 | 546 | -0.55% | 954,300 | - | -0.73% | - | - |
| 11/08 | 543 | 575 | 543 | 549 | +3% | 1,274,500 | - | -0.18% | - | - |
| 11/07 | 534 | 539 | 527 | 533 | -1.11% | 303,800 | - | -3.27% | - | - |
| 11/04 | 545 | 545 | 533 | 539 | +2.67% | 445,100 | - | -2.36% | - | - |
