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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2021 | 4/1, 株式分割 1→2 |
| 2018 | 4/1, 株式分割 1→2 |
| 2012 |
| 03/30 | 237 | 237 | 232 | 236 | +0.16% | 7,439,200 | - | +3.67% | - | - |
| 03/29 | 231 | 237 | 231 | 236 | +1.23% | 5,753,600 | - | +3.51% | - | - |
| 03/28 | 229 | 236 | 228 | 233 | +0.81% | 8,084,800 | - | +2.7% | - | - |
| 03/27 | 226 | 232 | 225 | 231 | +1.09% | 5,973,600 | - | +2.32% | - | - |
| 03/26 | 231 | 232 | 228 | 229 | -0.16% | 7,958,400 | - | +1.67% | - | - |
| 03/23 | 226 | 234 | 225 | 229 | +1.78% | 10,816,800 | - | +2.29% | - | - |
| 03/22 | 227 | 228 | 224 | 225 | -0.66% | 7,063,200 | - | +0.95% | - | - |
| 03/21 | 224 | 228 | 224 | 227 | +1.06% | 4,598,400 | - | +2.08% | - | - |
| 03/19 | 227 | 227 | 223 | 224 | -0.5% | 3,641,600 | - | +1.01% | - | - |
| 03/16 | 225 | 227 | 224 | 225 | +0.06% | 4,460,000 | - | +1.52% | - | - |
| 03/15 | 228 | 228 | 224 | 225 | -0.99% | 5,863,200 | - | +1.92% | - | - |
| 03/14 | 231 | 232 | 224 | 228 | -1.46% | 9,261,600 | - | +3.41% | - | - |
| 03/13 | 231 | 235 | 230 | 231 | -0.27% | 3,650,400 | - | +5.42% | - | - |
| 03/12 | 229 | 235 | 228 | 232 | +1.42% | 4,200,000 | - | +6.19% | - | - |
| 03/09 | 225 | 230 | 225 | 228 | +1.39% | 8,792,800 | - | +5.18% | - | - |
| 03/08 | 228 | 228 | 224 | 225 | -1.37% | 8,382,400 | - | +4.22% | - | - |
| 03/07 | 226 | 231 | 226 | 228 | -0.33% | 5,263,200 | - | +6.16% | - | - |
| 03/06 | 229 | 232 | 226 | 229 | -0.05% | 4,683,200 | - | +7.01% | - | - |
| 03/05 | 229 | 231 | 227 | 229 | +0.33% | 3,872,800 | - | +7.57% | - | - |
| 03/02 | 230 | 231 | 226 | 228 | -0.71% | 6,764,000 | - | +7.72% | - | - |
| 03/01 | 229 | 234 | 228 | 230 | +2.05% | 8,686,400 | - | +8.49% | - | - |
| 02/29 | 228 | 230 | 225 | 225 | -1.15% | 6,446,400 | - | +7.32% | - | - |
| 02/28 | 219 | 229 | 219 | 228 | +2.07% | 6,384,800 | - | +9.09% | - | - |
| 02/27 | 226 | 231 | 222 | 223 | -1% | 10,001,600 | - | +7.39% | - | - |
| 02/24 | 219 | 228 | 218 | 226 | +4.52% | 16,111,200 | - | +8.47% | - | - |
| 02/23 | 212 | 218 | 211 | 216 | +2.01% | 8,588,000 | - | +4.79% | - | - |
| 02/22 | 209 | 212 | 209 | 212 | +1.01% | 5,447,200 | - | +2.73% | - | - |
| 02/21 | 204 | 210 | 203 | 210 | +2.95% | 7,712,000 | - | +2.2% | - | - |
| 02/20 | 206 | 207 | 201 | 204 | -0.43% | 7,120,000 | - | -0.25% | - | - |
| 02/17 | 212 | 213 | 204 | 204 | -3.31% | 10,080,800 | - | +0.18% | - | - |
| 02/16 | 214 | 214 | 210 | 211 | -1.34% | 5,416,800 | - | +3.62% | - | - |
| 02/15 | 213 | 215 | 212 | 214 | +0.12% | 4,651,200 | - | +5.02% | - | - |
| 02/14 | 211 | 217 | 211 | 214 | +0.23% | 5,588,000 | - | +5.42% | - | - |
| 02/13 | 209 | 215 | 205 | 214 | +2.77% | 14,993,600 | - | +5.17% | - | - |
| 02/10 | 199 | 209 | 199 | 208 | +4.07% | 13,787,200 | - | +1.84% | - | - |
| 02/09 | 199 | 202 | 199 | 200 | +0.13% | 6,892,000 | - | -2.14% | - | - |
| 02/08 | 201 | 202 | 198 | 199 | -0.68% | 8,752,000 | - | -2.74% | - | - |
| 02/07 | 206 | 206 | 200 | 201 | -2.78% | 9,220,000 | - | -3.02% | - | - |
| 02/06 | 211 | 211 | 203 | 207 | +0.06% | 10,478,400 | - | -0.24% | - | - |
| 02/03 | 199 | 208 | 195 | 206 | +1.23% | 11,348,800 | - | -0.78% | - | - |
| 02/02 | 210 | 214 | 204 | 204 | -4.45% | 8,267,200 | - | -2.45% | - | - |
| 02/01 | 209 | 214 | 206 | 213 | +1.01% | 7,009,600 | - | +1.61% | - | - |
| 01/31 | 207 | 212 | 207 | 211 | +3.17% | 10,817,600 | - | +0.6% | - | - |
| 01/30 | 203 | 206 | 202 | 205 | +0.18% | 5,431,200 | - | -2.96% | - | - |
| 01/27 | 201 | 206 | 199 | 204 | +2.64% | 7,059,200 | - | -3.6% | - | - |
| 01/26 | 201 | 202 | 198 | 199 | -1.06% | 8,008,800 | - | -6.51% | - | - |
| 01/25 | 207 | 207 | 200 | 201 | -1.95% | 5,887,200 | - | -5.96% | - | - |
| 01/24 | 206 | 212 | 198 | 205 | +2.31% | 10,350,400 | - | -4.53% | - | - |
| 01/23 | 200 | 202 | 197 | 201 | +1.13% | 8,996,000 | - | -7.12% | - | - |
| 01/20 | 196 | 199 | 192 | 198 | +2.92% | 9,824,000 | - | -8.58% | - | - |
| 01/19 | 196 | 197 | 190 | 193 | -0.32% | 6,005,600 | - | -11.99% | - | - |
| 01/18 | 199 | 200 | 193 | 193 | -3.37% | 9,478,400 | - | -12.1% | - | - |
| 01/17 | 205 | 205 | 197 | 200 | -1.9% | 7,961,600 | - | -9.85% | - | - |
| 01/16 | 203 | 209 | 201 | 204 | -0.12% | 8,812,800 | - | -8.52% | - | - |
| 01/13 | 197 | 206 | 196 | 204 | +5.35% | 11,313,600 | - | -8.82% | - | - |
| 01/12 | 202 | 204 | 193 | 194 | -4.85% | 19,336,800 | - | -14.21% | - | - |
| 01/11 | 209 | 213 | 203 | 204 | -4.57% | 12,083,200 | - | -10.64% | - | - |
| 01/10 | 221 | 221 | 213 | 214 | -4.37% | 7,000,000 | - | -6.77% | - | - |
| 01/06 | 227 | 228 | 221 | 223 | -0.94% | 3,009,600 | - | -2.93% | - | - |
| 01/05 | 226 | 227 | 225 | 225 | -0.39% | 3,001,600 | - | -2.44% | - | - |
| 01/04 | 227 | 230 | 226 | 226 | -0.44% | 2,629,600 | - | -2.06% | - | - |
| 2011 |
| 12/30 | 227 | 228 | 224 | 227 | +1.28% | 2,387,200 | - | -2.05% | - | - |
| 12/29 | 228 | 228 | 223 | 224 | -1.7% | 2,578,400 | - | -3.29% | - | - |
| 12/28 | 225 | 230 | 224 | 228 | +2.41% | 3,816,800 | - | -2.04% | - | - |
| 12/27 | 224 | 226 | 223 | 223 | -0.28% | 1,721,600 | - | -4.75% | - | - |
| 12/26 | 226 | 228 | 223 | 224 | -0.89% | 2,567,200 | - | -4.89% | - | - |
| 12/22 | 230 | 230 | 225 | 226 | -2.01% | 3,045,600 | - | -4.85% | - | - |
| 12/21 | 233 | 233 | 229 | 230 | +0.55% | 2,588,000 | - | -3.31% | - | - |
| 12/20 | 224 | 231 | 223 | 229 | +1.78% | 2,987,200 | - | -4.64% | - | - |
| 12/19 | 228 | 228 | 222 | 225 | -2.55% | 4,165,600 | - | -7.08% | - | - |
| 12/16 | 228 | 232 | 228 | 231 | +1.76% | 4,222,400 | - | -5.43% | - | - |
| 12/15 | 231 | 233 | 226 | 227 | -1.14% | 5,714,400 | - | -7.45% | - | - |
| 12/14 | 232 | 232 | 227 | 229 | -1.4% | 4,436,800 | - | -6.76% | - | - |
| 12/13 | 234 | 234 | 230 | 233 | -1.64% | 4,576,800 | - | -6.2% | - | - |
| 12/12 | 238 | 243 | 235 | 237 | +1.83% | 7,260,800 | - | -5.02% | - | - |
| 12/09 | 230 | 236 | 228 | 232 | +1.53% | 6,869,600 | - | -7.1% | - | - |
| 12/08 | 231 | 238 | 228 | 229 | -2.35% | 9,057,600 | - | -8.86% | - | - |
| 12/07 | 229 | 236 | 224 | 234 | +1.3% | 9,817,600 | - | -7.04% | - | - |
| 12/06 | 241 | 243 | 231 | 231 | -4.1% | 8,608,000 | - | -8.6% | - | - |
| 12/05 | 245 | 245 | 239 | 241 | -0.98% | 3,420,000 | - | -5.07% | - | - |
| 12/02 | 239 | 244 | 238 | 244 | +2.8% | 4,555,200 | - | -4.13% | - | - |
| 12/01 | 247 | 247 | 236 | 237 | -2.47% | 7,211,200 | - | -7.11% | - | - |
| 11/30 | 238 | 244 | 236 | 243 | +0.57% | 6,741,600 | - | -4.75% | - | - |
| 11/29 | 242 | 243 | 238 | 242 | +2.01% | 3,956,000 | - | -5.66% | - | - |
| 11/28 | 238 | 243 | 235 | 237 | -0.53% | 4,812,000 | - | -7.52% | - | - |
| 11/25 | 234 | 243 | 234 | 238 | +1.66% | 7,128,800 | - | -7.03% | - | - |
| 11/24 | 243 | 243 | 234 | 234 | -3.8% | 4,716,000 | - | -8.9% | - | - |
| 11/22 | 244 | 249 | 240 | 243 | -2.65% | 7,880,800 | - | -5.3% | - | - |
| 11/21 | 257 | 259 | 249 | 250 | -2.91% | 4,490,400 | - | -3.1% | - | - |
| 11/18 | 259 | 262 | 257 | 258 | -1.62% | 4,815,200 | - | +0.19% | - | - |
| 11/17 | 263 | 264 | 259 | 262 | -0.99% | 5,512,000 | - | +1.85% | - | - |
| 11/16 | 271 | 272 | 263 | 264 | -2.76% | 5,872,800 | - | +3.27% | - | - |
| 11/15 | 277 | 278 | 271 | 272 | -2.25% | 3,420,000 | - | +6.2% | - | - |
| 11/14 | 277 | 279 | 276 | 278 | +2.72% | 7,477,600 | - | +9.07% | - | - |
| 11/11 | 260 | 275 | 255 | 271 | +3.14% | 14,560,000 | - | +6.59% | - | - |
| 11/10 | 258 | 263 | 257 | 263 | +0.19% | 3,186,400 | - | +3.75% | - | - |
| 11/09 | 263 | 267 | 261 | 262 | +0.62% | 3,016,800 | - | +3.97% | - | - |
| 11/08 | 266 | 268 | 259 | 260 | -2.75% | 3,644,800 | - | +3.74% | - | - |
| 11/07 | 259 | 268 | 259 | 268 | +3.38% | 5,387,200 | - | +6.67% | - | - |
| 11/04 | 257 | 262 | 254 | 259 | +0.88% | 7,275,200 | - | +3.6% | - | - |
