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 |
---|
2016 | 4/1, 株式分割 1→2 |
2012 |
03/30 | 414 | 427 | 414 | 427 | +1.55% | 21,400 | - | +4.53% | - | - |
03/29 | 413 | 420 | 413 | 420 | +0.36% | 21,200 | - | +3.45% | - | - |
03/28 | 416 | 419 | 413 | 419 | -1.41% | 14,000 | - | +3.33% | - | - |
03/27 | 420 | 425 | 420 | 425 | +0.71% | 30,200 | - | +5.33% | - | - |
03/26 | 428 | 428 | 422 | 422 | -1.4% | 17,400 | - | +4.85% | - | - |
03/23 | 427 | 428 | 423 | 428 | -0.12% | 21,800 | - | +6.88% | - | - |
03/22 | 429 | 431 | 426 | 428 | +0.71% | 23,800 | - | +7.81% | - | - |
03/21 | 419 | 427 | 417 | 425 | +2.04% | 18,400 | - | +7.59% | - | - |
03/19 | 412 | 417 | 412 | 417 | +1.46% | 25,000 | - | +5.98% | - | - |
03/16 | 409 | 413 | 408 | 411 | +0.37% | 28,400 | - | +4.99% | - | - |
03/15 | 411 | 412 | 408 | 409 | +0.12% | 43,200 | - | +5.14% | - | - |
03/14 | 410 | 414 | 408 | 409 | +0.49% | 42,400 | - | +5.28% | - | - |
03/13 | 409 | 410 | 406 | 407 | -0.25% | 38,000 | - | +5.31% | - | - |
03/12 | 409 | 410 | 408 | 408 | -0.24% | 39,600 | - | +5.84% | - | - |
03/09 | 407 | 409 | 405 | 409 | +0.37% | 34,800 | - | +6.66% | - | - |
03/08 | 401 | 407 | 401 | 407 | +0.62% | 18,600 | - | +6.54% | - | - |
03/07 | 398 | 405 | 397 | 405 | +0.5% | 34,400 | - | +6.45% | - | - |
03/06 | 401 | 403 | 398 | 403 | +0.63% | 14,400 | - | +6.2% | - | - |
03/05 | 394 | 402 | 393 | 400 | +2.96% | 36,800 | - | +6.1% | - | - |
03/02 | 388 | 389 | 387 | 389 | +0.91% | 6,600 | - | +3.32% | - | - |
03/01 | 386 | 389 | 385 | 385 | -0.77% | 23,600 | - | +2.67% | - | - |
02/29 | 387 | 390 | 387 | 388 | +0.78% | 45,000 | - | +3.47% | - | - |
02/28 | 383 | 386 | 383 | 385 | +0.13% | 26,600 | - | +2.94% | - | - |
02/27 | 389 | 390 | 385 | 385 | -0.65% | 72,800 | - | +3.08% | - | - |
02/24 | 388 | 389 | 386 | 387 | +0.39% | 28,000 | - | +4.03% | - | - |
02/23 | 388 | 388 | 386 | 386 | -0.13% | 21,800 | - | +3.91% | - | - |
02/22 | 386 | 388 | 384 | 386 | +0.26% | 21,000 | - | +4.32% | - | - |
02/21 | 382 | 385 | 381 | 385 | +1.32% | 22,000 | - | +4.34% | - | - |
02/20 | 378 | 382 | 376 | 380 | +1.2% | 48,800 | - | +2.98% | - | - |
02/17 | 375 | 378 | 373 | 376 | +0.67% | 48,000 | - | +2.04% | - | - |
02/16 | 372 | 373 | 370 | 373 | +0.81% | 8,000 | - | +1.63% | - | - |
02/15 | 370 | 371 | 368 | 370 | +0.54% | 40,000 | - | +0.82% | - | - |
02/14 | 369 | 371 | 368 | 368 | -0.27% | 29,800 | - | +0.27% | - | - |
02/13 | 371 | 371 | 368 | 369 | -0.27% | 11,000 | - | +0.82% | - | - |
02/10 | 370 | 373 | 369 | 370 | +0.14% | 21,600 | - | +1.09% | - | - |
02/09 | 370 | 372 | 370 | 370 | -0.14% | 19,200 | - | +0.96% | - | - |
02/08 | 373 | 374 | 368 | 370 | -0.54% | 17,000 | - | +1.37% | - | - |
02/07 | 372 | 374 | 369 | 372 | +0.27% | 17,000 | - | +1.92% | - | - |
02/06 | 372 | 374 | 370 | 371 | 0% | 5,800 | - | +1.64% | - | - |
02/03 | 370 | 371 | 369 | 371 | +0.82% | 2,200 | - | +1.92% | - | - |
02/02 | 366 | 369 | 366 | 368 | +0.82% | 16,000 | - | +1.1% | - | - |
02/01 | 364 | 366 | 364 | 365 | +0.69% | 6,800 | - | +0.55% | - | - |
01/31 | 372 | 374 | 362 | 363 | -2.55% | 41,400 | - | -0.14% | - | - |
01/30 | 373 | 376 | 371 | 372 | +0.54% | 10,800 | - | +2.48% | - | - |
01/27 | 369 | 374 | 369 | 370 | +0.41% | 17,800 | - | +2.21% | - | - |
01/26 | 366 | 369 | 366 | 369 | +0.96% | 8,000 | - | +1.8% | - | - |
01/25 | 366 | 369 | 364 | 365 | +0.27% | 23,600 | - | +1.11% | - | - |
01/24 | 368 | 370 | 364 | 364 | -0.41% | 13,200 | - | +0.83% | - | - |
01/23 | 365 | 366 | 365 | 366 | +0.14% | 16,400 | - | +1.25% | - | - |
01/20 | 365 | 366 | 365 | 365 | +0.14% | 30,800 | - | +1.39% | - | - |
01/19 | 363 | 366 | 363 | 365 | +0.55% | 16,600 | - | +1.25% | - | - |
01/18 | 363 | 365 | 362 | 363 | 0% | 5,200 | - | +0.69% | - | - |
01/17 | 362 | 363 | 361 | 363 | +0.28% | 4,400 | - | +0.69% | - | - |
01/16 | 363 | 363 | 362 | 362 | -0.14% | 1,400 | - | +0.42% | - | - |
01/13 | 363 | 363 | 361 | 362 | -0.14% | 24,000 | - | +0.56% | - | - |
01/12 | 363 | 363 | 360 | 363 | 0% | 5,200 | - | +0.69% | - | - |
01/11 | 363 | 365 | 360 | 363 | 0% | 16,000 | - | +0.69% | - | - |
01/10 | 364 | 364 | 360 | 363 | 0% | 4,600 | - | +0.97% | - | - |
01/06 | 365 | 365 | 360 | 363 | 0% | 2,200 | - | +0.97% | - | - |
01/05 | 362 | 363 | 360 | 363 | +0.14% | 8,600 | - | +0.97% | - | - |
01/04 | 363 | 363 | 356 | 362 | 0% | 11,200 | - | +1.12% | - | - |
2011 |
12/30 | 362 | 362 | 360 | 362 | +0.56% | 5,200 | - | +1.12% | - | - |
12/29 | 358 | 362 | 358 | 360 | +0.98% | 2,800 | - | +0.84% | - | - |
12/28 | 356 | 357 | 356 | 357 | -0.97% | 1,400 | - | -0.14% | - | - |
12/27 | 359 | 360 | 358 | 360 | +0.7% | 2,200 | - | +0.84% | - | - |
12/26 | 359 | 363 | 358 | 358 | -0.42% | 5,200 | - | +0.42% | - | - |
12/22 | 360 | 360 | 353 | 359 | +0.56% | 30,600 | - | +0.84% | - | - |
12/21 | 358 | 358 | 354 | 357 | +0.71% | 10,600 | - | +0.28% | - | - |
12/20 | 358 | 360 | 353 | 355 | -0.42% | 9,000 | - | -0.14% | - | - |
12/19 | 358 | 358 | 353 | 356 | -0.42% | 11,400 | - | +0.28% | - | - |
12/16 | 358 | 359 | 357 | 358 | +0.56% | 3,000 | - | +0.7% | - | - |
12/15 | 360 | 360 | 356 | 356 | -1.11% | 7,800 | - | +0.14% | - | - |
12/14 | 360 | 360 | 360 | 360 | +0.42% | 8,800 | - | +1.27% | - | - |
12/13 | 361 | 363 | 358 | 358 | -0.56% | 25,400 | - | +1.13% | - | - |
12/12 | 361 | 363 | 360 | 360 | -0.14% | 24,800 | - | +1.69% | - | - |
12/09 | 365 | 365 | 360 | 361 | -0.96% | 15,000 | - | +1.84% | - | - |
12/08 | 361 | 364 | 360 | 364 | +0.97% | 7,000 | - | +2.82% | - | - |
12/07 | 361 | 361 | 360 | 361 | +0.14% | 14,400 | - | +1.84% | - | - |
12/06 | 360 | 362 | 358 | 360 | 0% | 12,800 | - | +1.69% | - | - |
12/05 | 358 | 360 | 358 | 360 | +0.56% | 7,000 | - | +1.69% | - | - |
12/02 | 358 | 358 | 356 | 358 | 0% | 5,000 | - | +1.42% | - | - |
12/01 | 355 | 359 | 355 | 358 | +0.7% | 11,400 | - | +1.42% | - | - |
11/30 | 354 | 356 | 354 | 356 | 0% | 1,400 | - | +0.99% | - | - |
11/29 | 355 | 356 | 352 | 356 | +1.14% | 3,800 | - | +0.99% | - | - |
11/28 | 350 | 352 | 348 | 352 | +0.43% | 7,200 | - | +0.14% | - | - |
11/25 | 355 | 355 | 348 | 350 | +0.14% | 9,200 | - | -0.28% | - | - |
11/24 | 350 | 350 | 347 | 350 | -0.14% | 9,400 | - | -0.43% | - | - |
11/22 | 350 | 351 | 350 | 350 | 0% | 20,200 | - | -0.57% | - | - |
11/21 | 350 | 351 | 350 | 350 | 0% | 8,800 | - | -0.57% | - | - |
11/18 | 350 | 350 | 348 | 350 | +0.14% | 9,600 | - | -0.57% | - | - |
11/17 | 348 | 350 | 348 | 350 | +0.43% | 5,400 | - | -0.99% | - | - |
11/16 | 349 | 350 | 348 | 348 | -0.85% | 7,400 | - | -1.42% | - | - |
11/15 | 348 | 352 | 348 | 351 | -0.14% | 7,800 | - | -0.85% | - | - |
11/14 | 350 | 352 | 350 | 352 | +1.01% | 2,600 | - | -0.71% | - | - |
11/11 | 349 | 350 | 347 | 348 | -0.43% | 5,400 | - | -1.97% | - | - |
11/10 | 353 | 353 | 348 | 350 | -1.69% | 13,000 | - | -1.83% | - | - |
11/09 | 354 | 356 | 353 | 356 | +0.42% | 6,200 | - | -0.42% | - | - |
11/08 | 357 | 358 | 353 | 354 | -0.7% | 20,800 | - | -1.12% | - | - |
11/07 | 359 | 359 | 356 | 357 | -0.56% | 2,200 | - | -0.7% | - | - |
11/04 | 358 | 359 | 354 | 359 | +0.14% | 6,400 | - | -0.42% | - | - |