株価チャート
2011/12/05~2012/04/27
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 | 11/1, 株式分割 1→10 |
2012 |
04/27 | 435 | 440 | 434 | 436 | -1.69% | 5,580 | - | -10.02% | - | - |
04/26 | 447 | 449 | 443 | 443 | -0.89% | 12,850 | - | -8.66% | - | - |
04/25 | 434 | 447 | 433 | 447 | -7.93% | 24,580 | - | -7.84% | - | - |
04/24 | 482 | 486 | 474 | 486 | 0% | 21,330 | - | +0.1% | - | - |
04/23 | 494 | 495 | 481 | 486 | -1.92% | 21,000 | - | +0.52% | - | - |
04/20 | 496 | 497 | 492 | 495 | -0.5% | 11,670 | - | +2.7% | - | - |
04/19 | 495 | 499 | 495 | 498 | -0.1% | 10,830 | - | +3.65% | - | - |
04/18 | 498 | 500 | 495 | 498 | +0.5% | 9,080 | - | +4.18% | - | - |
04/17 | 498 | 499 | 495 | 496 | +0.3% | 7,960 | - | +4.1% | - | - |
04/16 | 497 | 497 | 493 | 494 | -0.6% | 5,150 | - | +4.22% | - | - |
04/13 | 492 | 497 | 492 | 497 | +1.02% | 11,140 | - | +5.52% | - | - |
04/12 | 493 | 493 | 492 | 492 | -0.1% | 7,740 | - | +4.9% | - | - |
04/11 | 492 | 494 | 490 | 493 | 0% | 17,260 | - | +5.46% | - | - |
04/10 | 493 | 493 | 492 | 493 | -0.1% | 2,350 | - | +5.91% | - | - |
04/09 | 494 | 494 | 491 | 493 | -0.1% | 8,750 | - | +6.48% | - | - |
04/06 | 491 | 496 | 491 | 494 | +0.2% | 5,390 | - | +7.05% | - | - |
04/05 | 495 | 496 | 491 | 493 | -0.71% | 12,530 | - | +7.53% | - | - |
04/04 | 499 | 499 | 493 | 496 | +0.4% | 14,210 | - | +8.77% | - | - |
04/03 | 497 | 497 | 493 | 494 | +0.2% | 10,120 | - | +8.81% | - | - |
04/02 | 493 | 497 | 492 | 493 | 0% | 17,810 | - | +9.07% | - | - |
03/30 | 496 | 496 | 492 | 493 | -0.5% | 16,120 | - | +9.56% | - | - |
03/29 | 492 | 496 | 486 | 496 | +0.3% | 17,760 | - | +10.85% | - | - |
03/28 | 460 | 500 | 460 | 494 | +7.39% | 34,410 | - | +11.01% | - | - |
03/27 | 454 | 460 | 454 | 460 | +1.88% | 8,730 | - | +4.07% | - | - |
03/26 | 450 | 452 | 448 | 452 | +0.78% | 11,250 | - | +2.61% | - | - |
03/23 | 447 | 449 | 447 | 448 | +0.11% | 4,850 | - | +2.05% | - | - |
03/22 | 448 | 448 | 446 | 448 | +0.22% | 5,280 | - | +2.17% | - | - |
03/21 | 446 | 448 | 446 | 447 | +0.34% | 6,640 | - | +2.17% | - | - |
03/19 | 443 | 446 | 443 | 445 | +0.23% | 2,860 | - | +2.06% | - | - |
03/16 | 447 | 447 | 444 | 444 | -0.56% | 4,900 | - | +2.07% | - | - |
03/15 | 447 | 447 | 446 | 447 | -0.11% | 4,400 | - | +3.12% | - | - |
03/14 | 450 | 450 | 446 | 447 | 0% | 5,650 | - | +3.47% | - | - |
03/13 | 448 | 448 | 443 | 447 | +0.56% | 3,900 | - | +3.71% | - | - |
03/12 | 442 | 450 | 442 | 445 | +1.48% | 6,860 | - | +3.61% | - | - |
03/09 | 440 | 440 | 438 | 438 | -0.11% | 1,280 | - | +2.34% | - | - |
03/08 | 431 | 440 | 431 | 439 | -0.34% | 3,020 | - | +2.69% | - | - |
03/07 | 430 | 440 | 428 | 440 | +0.46% | 4,320 | - | +3.53% | - | - |
03/06 | 437 | 443 | 437 | 438 | -1.13% | 2,020 | - | +3.3% | - | - |
03/05 | 438 | 443 | 435 | 443 | +1.26% | 5,330 | - | +4.73% | - | - |
03/02 | 437 | 444 | 436 | 438 | +0.23% | 2,970 | - | +3.92% | - | - |
03/01 | 440 | 440 | 433 | 437 | -0.91% | 1,810 | - | +4.18% | - | - |
02/29 | 443 | 445 | 441 | 441 | -0.45% | 2,500 | - | +5.38% | - | - |
02/28 | 444 | 446 | 443 | 443 | -0.34% | 6,410 | - | +6.37% | - | - |
02/27 | 440 | 445 | 440 | 444 | +0.91% | 10,880 | - | +7.25% | - | - |
02/24 | 433 | 440 | 433 | 440 | +2.56% | 3,510 | - | +6.8% | - | - |
02/23 | 430 | 431 | 428 | 429 | +0.23% | 4,000 | - | +4.63% | - | - |
02/22 | 424 | 428 | 424 | 428 | +0.94% | 2,200 | - | +4.9% | - | - |
02/21 | 425 | 425 | 423 | 424 | -0.24% | 3,140 | - | +4.18% | - | - |
02/20 | 419 | 427 | 419 | 425 | +1.55% | 4,690 | - | +4.68% | - | - |
02/17 | 420 | 423 | 419 | 419 | -0.12% | 4,060 | - | +3.59% | - | - |
02/16 | 417 | 419 | 416 | 419 | +0.12% | 1,560 | - | +3.97% | - | - |
02/15 | 418 | 420 | 417 | 419 | +0.36% | 3,320 | - | +4.1% | - | - |
02/14 | 417 | 419 | 416 | 417 | 0% | 1,180 | - | +4.25% | - | - |
02/13 | 414 | 417 | 412 | 417 | +0.6% | 2,760 | - | +4.51% | - | - |
02/10 | 415 | 415 | 414 | 415 | +0.12% | 2,100 | - | +4.15% | - | - |
02/09 | 409 | 414 | 409 | 414 | +0.73% | 1,450 | - | +4.28% | - | - |
02/08 | 407 | 412 | 406 | 411 | +0.49% | 1,000 | - | +3.79% | - | - |
02/07 | 410 | 410 | 408 | 409 | -0.12% | 2,510 | - | +3.54% | - | - |
02/06 | 408 | 410 | 408 | 410 | +0.24% | 3,500 | - | +3.93% | - | - |
02/03 | 408 | 410 | 404 | 409 | +0.12% | 2,350 | - | +3.94% | - | - |
02/02 | 408 | 410 | 408 | 408 | 0% | 2,610 | - | +4.08% | - | - |
02/01 | 404 | 408 | 404 | 408 | +1.49% | 2,370 | - | +4.35% | - | - |
01/31 | 400 | 402 | 400 | 402 | +0.5% | 920 | 25億6827万 | +3.08% | 8.11 | 0.93 |
01/30 | 396 | 400 | 396 | 400 | +0.25% | 910 | - | +2.56% | - | - |
01/27 | 396 | 399 | 396 | 399 | +0.76% | 2,050 | - | +2.57% | - | - |
01/26 | 398 | 399 | 392 | 396 | -0.5% | 7,390 | - | +2.06% | - | - |
01/25 | 395 | 398 | 392 | 398 | +1.27% | 3,960 | - | +2.58% | - | - |
01/24 | 395 | 395 | 392 | 393 | -0.13% | 2,090 | - | +1.55% | - | - |
01/23 | 393 | 395 | 390 | 394 | +0.64% | 1,740 | - | +1.68% | - | - |
01/20 | 389 | 394 | 388 | 391 | +0.39% | 3,110 | - | +1.03% | - | - |
01/19 | 390 | 392 | 390 | 390 | -0.64% | 910 | - | +0.65% | - | - |
01/18 | 389 | 392 | 389 | 392 | +0.77% | 3,020 | - | +1.29% | - | - |
01/17 | 382 | 390 | 382 | 389 | +0.26% | 4,140 | - | +0.78% | - | - |
01/16 | 388 | 388 | 387 | 388 | +0.13% | 2,300 | - | +0.52% | - | - |
01/13 | 389 | 389 | 384 | 388 | -0.13% | 1,990 | - | +0.39% | - | - |
01/12 | 388 | 389 | 386 | 388 | -0.13% | 600 | - | +0.52% | - | - |
01/11 | 387 | 389 | 387 | 389 | +0.52% | 980 | - | +0.65% | - | - |
01/10 | 389 | 389 | 386 | 387 | -0.51% | 6,750 | - | +0.39% | - | - |
01/06 | 390 | 390 | 385 | 389 | -0.13% | 1,380 | - | +0.91% | - | - |
01/05 | 389 | 389 | 388 | 389 | +0.26% | 1,480 | - | +1.3% | - | - |
01/04 | 384 | 388 | 384 | 388 | 0% | 1,630 | - | +1.04% | - | - |
2011 |
12/30 | 389 | 389 | 382 | 388 | -0.26% | 1,580 | - | +1.31% | - | - |
12/29 | 382 | 390 | 382 | 389 | +0.26% | 2,460 | - | +1.83% | - | - |
12/28 | 383 | 390 | 383 | 388 | +1.17% | 1,590 | - | +1.84% | - | - |
12/27 | 384 | 384 | 383 | 384 | +0.13% | 3,180 | - | +0.66% | - | - |
12/26 | 383 | 385 | 383 | 383 | 0% | 5,230 | - | +0.79% | - | - |
12/22 | 384 | 384 | 380 | 383 | +0.26% | 1,650 | - | +0.79% | - | - |
12/21 | 380 | 383 | 380 | 382 | +0.39% | 1,140 | - | +0.26% | - | - |
12/20 | 382 | 384 | 379 | 381 | -0.52% | 3,250 | - | -0.13% | - | - |
12/19 | 383 | 385 | 381 | 383 | -0.52% | 1,490 | - | +0.39% | - | - |
12/16 | 385 | 385 | 383 | 385 | -0.52% | 630 | - | +0.92% | - | - |
12/15 | 386 | 387 | 371 | 387 | 0% | 2,670 | - | +1.71% | - | - |
12/14 | 388 | 388 | 386 | 387 | -0.26% | 1,250 | - | +1.71% | - | - |
12/13 | 389 | 389 | 386 | 388 | -0.13% | 2,950 | - | +1.97% | - | - |
12/12 | 386 | 388 | 386 | 388 | +0.52% | 3,570 | - | +2.11% | - | - |
12/09 | 387 | 388 | 386 | 386 | -0.13% | 1,860 | - | +1.58% | - | - |
12/08 | 386 | 389 | 386 | 387 | 0% | 920 | - | +1.71% | - | - |
12/07 | 389 | 389 | 386 | 387 | -0.39% | 1,320 | - | +1.71% | - | - |
12/06 | 386 | 388 | 386 | 388 | +0.78% | 750 | - | +2.11% | - | - |
12/05 | 388 | 388 | 381 | 385 | +1.32% | 640 | - | +1.32% | - | - |