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 |
|---|
| 2015 | 4/1, 株式分割 1→3 |
| 2013 | 4/1, 株式分割 1→2 |
| 2012 | 10/1, 株式分割 1→100 |
| 2012 |
| 03/30 | 887 | 895 | 883 | 893 | +0.75% | 8,517,600 | - | +0.83% | - | - |
| 03/29 | 888 | 895 | 882 | 887 | -0.93% | 9,316,800 | - | +0.3% | - | - |
| 03/28 | 897 | 897 | 888 | 895 | -2.01% | 7,166,400 | - | +1.36% | - | - |
| 03/27 | 908 | 913 | 902 | 913 | +1.86% | 7,861,800 | - | +3.55% | - | - |
| 03/26 | 895 | 902 | 890 | 897 | +0.19% | 5,579,400 | - | +1.89% | - | - |
| 03/23 | 883 | 898 | 882 | 895 | +0.75% | 5,821,800 | - | +1.82% | - | - |
| 03/22 | 890 | 898 | 885 | 888 | +0.57% | 10,302,000 | - | +1.29% | - | - |
| 03/21 | 897 | 905 | 883 | 883 | -1.49% | 12,391,200 | - | +0.95% | - | - |
| 03/19 | 902 | 905 | 892 | 897 | -0.92% | 5,535,600 | - | +2.83% | - | - |
| 03/16 | 910 | 912 | 902 | 905 | -0.91% | 6,191,400 | - | +4.14% | - | - |
| 03/15 | 923 | 923 | 907 | 913 | 0% | 9,183,600 | - | +5.47% | - | - |
| 03/14 | 917 | 923 | 908 | 913 | +1.48% | 12,249,600 | - | +5.96% | - | - |
| 03/13 | 897 | 910 | 895 | 900 | +1.5% | 13,433,400 | - | +4.9% | - | - |
| 03/12 | 892 | 892 | 883 | 887 | -0.19% | 5,252,400 | - | +3.83% | - | - |
| 03/09 | 893 | 897 | 883 | 888 | +1.33% | 26,281,200 | - | +4.51% | - | - |
| 03/08 | 880 | 883 | 875 | 877 | -1.13% | 11,997,600 | - | +3.5% | - | - |
| 03/07 | 890 | 897 | 887 | 887 | -0.75% | 11,599,800 | - | +4.93% | - | - |
| 03/06 | 882 | 895 | 880 | 893 | +1.71% | 16,478,400 | - | +6.22% | - | - |
| 03/05 | 878 | 882 | 873 | 878 | +0.19% | 6,220,200 | - | +4.81% | - | - |
| 03/02 | 873 | 882 | 868 | 877 | +0.77% | 10,671,600 | - | +4.86% | - | - |
| 03/01 | 865 | 873 | 863 | 870 | +1.16% | 10,314,000 | - | +4.32% | - | - |
| 02/29 | 867 | 872 | 860 | 860 | -0.39% | 13,489,800 | - | +3.49% | - | - |
| 02/28 | 852 | 863 | 843 | 863 | +2.17% | 11,052,600 | - | +4.14% | - | - |
| 02/27 | 843 | 850 | 838 | 845 | +0.4% | 9,628,800 | - | +2.18% | - | - |
| 02/24 | 842 | 845 | 833 | 842 | -0.39% | 12,024,600 | - | +2.02% | - | - |
| 02/23 | 853 | 855 | 838 | 845 | -2.12% | 13,950,600 | - | +2.55% | - | - |
| 02/22 | 867 | 868 | 857 | 863 | -0.38% | 6,502,800 | - | +5.16% | - | - |
| 02/21 | 863 | 872 | 863 | 867 | +0.19% | 6,898,200 | - | +5.82% | - | - |
| 02/20 | 872 | 873 | 863 | 865 | +0.39% | 6,747,000 | - | +5.88% | - | - |
| 02/17 | 860 | 867 | 853 | 862 | +0.19% | 14,824,200 | - | +5.73% | - | - |
| 02/16 | 833 | 860 | 833 | 860 | +4.03% | 19,837,800 | - | +5.78% | - | - |
| 02/15 | 825 | 830 | 819 | 827 | +0.92% | 7,795,200 | - | +1.81% | - | - |
| 02/14 | 823 | 826 | 817 | 819 | -0.81% | 6,146,400 | - | +0.88% | - | - |
| 02/13 | 829 | 832 | 820 | 826 | +0.81% | 9,102,000 | - | +1.58% | - | - |
| 02/10 | 813 | 822 | 812 | 819 | +1.03% | 10,204,800 | - | +0.76% | - | - |
| 02/09 | 821 | 821 | 808 | 811 | -0.51% | 5,772,000 | - | -0.27% | - | - |
| 02/08 | 805 | 820 | 800 | 815 | +1.98% | 11,473,200 | - | 0% | - | - |
| 02/07 | 797 | 802 | 793 | 799 | 0% | 7,362,000 | - | -1.94% | - | - |
| 02/06 | 807 | 808 | 790 | 799 | -0.72% | 11,285,400 | - | -2.06% | - | - |
| 02/03 | 808 | 812 | 804 | 805 | -1.43% | 5,024,400 | - | -1.47% | - | - |
| 02/02 | 809 | 818 | 806 | 817 | +1.14% | 4,703,400 | - | -0.16% | - | - |
| 02/01 | 803 | 812 | 803 | 808 | +0.31% | 5,701,800 | - | -1.4% | - | - |
| 01/31 | 828 | 828 | 803 | 805 | -2.91% | 13,186,800 | - | -1.83% | - | - |
| 01/30 | 825 | 832 | 824 | 829 | +0.61% | 8,587,800 | - | +1.12% | - | - |
| 01/27 | 818 | 828 | 817 | 824 | +1.54% | 11,850,600 | - | +0.63% | - | - |
| 01/26 | 806 | 816 | 806 | 812 | +1.14% | 8,690,400 | - | -0.9% | - | - |
| 01/25 | 807 | 809 | 801 | 803 | -0.62% | 7,110,000 | - | -2.01% | - | - |
| 01/24 | 807 | 813 | 800 | 808 | +0.41% | 8,365,800 | - | -1.52% | - | - |
| 01/23 | 798 | 806 | 793 | 804 | +0.31% | 7,468,200 | - | -1.93% | - | - |
| 01/20 | 802 | 806 | 795 | 802 | +1.48% | 16,214,400 | - | -2.35% | - | - |
| 01/19 | 801 | 803 | 789 | 790 | -1.86% | 12,225,000 | - | -3.89% | - | - |
| 01/18 | 806 | 811 | 801 | 805 | -0.92% | 7,504,800 | - | -2.19% | - | - |
| 01/17 | 809 | 814 | 796 | 813 | +0.93% | 10,302,000 | - | -1.4% | - | - |
| 01/16 | 828 | 830 | 801 | 805 | -3.21% | 11,135,400 | - | -2.54% | - | - |
| 01/13 | 833 | 837 | 828 | 832 | +1.11% | 11,555,400 | - | +0.56% | - | - |
| 01/12 | 823 | 826 | 819 | 823 | -0.6% | 5,592,600 | - | -0.54% | - | - |
| 01/11 | 837 | 838 | 825 | 828 | -0.9% | 6,576,600 | - | -0.06% | - | - |
| 01/10 | 832 | 840 | 827 | 835 | +0.91% | 6,652,200 | - | +0.85% | - | - |
| 01/06 | 835 | 842 | 823 | 828 | -1.1% | 10,472,400 | - | -0.18% | - | - |
| 01/05 | 837 | 840 | 833 | 837 | -0.79% | 3,469,800 | - | +0.8% | - | - |
| 01/04 | 837 | 843 | 835 | 843 | +2.22% | 6,190,200 | - | +1.48% | - | - |
| 2011 |
| 12/30 | 830 | 832 | 823 | 825 | +0.3% | 3,815,400 | - | -0.84% | - | - |
| 12/29 | 831 | 835 | 822 | 823 | -1.3% | 4,099,200 | - | -1.38% | - | - |
| 12/28 | 835 | 840 | 833 | 833 | 0% | 4,920,000 | - | -0.44% | - | - |
| 12/27 | 831 | 842 | 828 | 833 | 0% | 6,631,200 | - | -0.79% | - | - |
| 12/26 | 828 | 842 | 826 | 833 | +1.63% | 7,365,600 | - | -1.15% | - | - |
| 12/22 | 819 | 826 | 817 | 820 | +0.2% | 7,209,600 | - | -3.07% | - | - |
| 12/21 | 818 | 823 | 813 | 818 | +0.92% | 5,385,600 | - | -3.73% | - | - |
| 12/20 | 811 | 816 | 808 | 811 | +0.1% | 4,876,800 | - | -5.28% | - | - |
| 12/19 | 820 | 823 | 808 | 810 | -1.12% | 6,423,000 | - | -6.03% | - | - |
| 12/16 | 819 | 828 | 816 | 819 | +0.51% | 10,446,000 | - | -5.73% | - | - |
| 12/15 | 817 | 823 | 813 | 815 | -1.11% | 8,311,200 | - | -6.86% | - | - |
| 12/14 | 820 | 827 | 819 | 824 | -0.3% | 5,775,000 | - | -6.56% | - | - |
| 12/13 | 817 | 832 | 811 | 827 | +0.51% | 8,283,600 | - | -6.91% | - | - |
| 12/12 | 824 | 832 | 821 | 823 | +0.71% | 6,672,000 | - | -8.1% | - | - |
| 12/09 | 818 | 821 | 812 | 817 | -2.2% | 32,983,200 | - | -9.36% | - | - |
| 12/08 | 838 | 842 | 832 | 835 | -0.99% | 6,054,600 | - | -7.94% | - | - |
| 12/07 | 842 | 845 | 833 | 843 | +0.6% | 10,329,600 | - | -7.53% | - | - |
| 12/06 | 835 | 842 | 833 | 838 | -0.4% | 7,969,800 | - | -8.58% | - | - |
| 12/05 | 853 | 855 | 838 | 842 | -0.98% | 6,897,600 | - | -8.81% | - | - |
| 12/02 | 835 | 853 | 828 | 850 | +2.72% | 17,776,200 | - | -8.31% | - | - |
| 12/01 | 833 | 838 | 823 | 828 | -1.68% | 27,232,800 | - | -11.02% | - | - |
| 11/30 | 850 | 850 | 833 | 842 | -1.56% | 18,232,800 | - | -9.98% | - | - |
| 11/29 | 868 | 868 | 843 | 855 | -1.54% | 24,248,400 | - | -8.95% | - | - |
| 11/28 | 872 | 882 | 867 | 868 | +0.58% | 6,981,000 | - | -7.82% | - | - |
| 11/25 | 877 | 878 | 863 | 863 | -1.71% | 7,723,800 | - | -8.55% | - | - |
| 11/24 | 887 | 897 | 877 | 878 | -2.41% | 6,432,000 | - | -7.05% | - | - |
| 11/22 | 905 | 910 | 893 | 900 | -0.92% | 5,457,600 | - | -4.96% | - | - |
| 11/21 | 895 | 918 | 893 | 908 | +1.3% | 7,636,200 | - | -4.39% | - | - |
| 11/18 | 897 | 917 | 897 | 897 | -1.1% | 11,152,200 | - | -5.91% | - | - |
| 11/17 | 930 | 932 | 907 | 907 | -3.89% | 15,269,400 | - | -5.16% | - | - |
| 11/16 | 955 | 955 | 942 | 943 | -1.22% | 5,849,400 | - | -1.53% | - | - |
| 11/15 | 957 | 967 | 953 | 955 | -1.72% | 4,733,400 | - | -0.42% | - | - |
| 11/14 | 975 | 980 | 968 | 972 | -0.34% | 4,062,600 | - | +1.32% | - | - |
| 11/11 | 987 | 988 | 970 | 975 | -0.68% | 5,696,400 | - | +1.88% | - | - |
| 11/10 | 967 | 988 | 965 | 982 | +0.86% | 7,765,200 | - | +2.79% | - | - |
| 11/09 | 968 | 985 | 967 | 973 | -0.17% | 7,716,600 | - | +2.13% | - | - |
| 11/08 | 1,007 | 1,007 | 975 | 975 | -2.17% | 7,259,400 | - | +2.52% | - | - |
| 11/07 | 1,000 | 1,010 | 993 | 997 | +0.34% | 9,276,600 | - | +5.13% | - | - |
| 11/04 | 987 | 1,003 | 977 | 993 | +3.83% | 19,182,600 | - | +5.11% | - | - |
