株価チャート
2011/10/03～2012/02/29
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 |
|---|
| 2017 | 9/1, 株式分割 1→2 |
| 2012 |
| 02/29 | 208 | 208 | 201 | 202 | -0.98% | 20,200 | 17億5103万 | +1.77% | 9.61 | 0.86 |
| 02/28 | 203 | 204 | 201 | 204 | +0.49% | 7,000 | - | +2.78% | - | - |
| 02/27 | 200 | 205 | 200 | 203 | +0.5% | 20,600 | - | +2.27% | - | - |
| 02/24 | 202 | 203 | 199 | 202 | -0.49% | 10,000 | - | +2.28% | - | - |
| 02/23 | 201 | 203 | 201 | 203 | +0.75% | 11,600 | - | +2.79% | - | - |
| 02/22 | 200 | 201 | 200 | 201 | +0.5% | 3,200 | - | +2.55% | - | - |
| 02/21 | 198 | 202 | 198 | 200 | 0% | 4,800 | - | +2.04% | - | - |
| 02/20 | 200 | 201 | 196 | 200 | 0% | 12,200 | - | +2.56% | - | - |
| 02/17 | 199 | 201 | 199 | 200 | +0.5% | 11,400 | - | +2.56% | - | - |
| 02/16 | 200 | 200 | 198 | 199 | 0% | 11,600 | - | +2.05% | - | - |
| 02/15 | 199 | 200 | 198 | 199 | 0% | 3,400 | - | +2.58% | - | - |
| 02/14 | 197 | 199 | 196 | 199 | +1.27% | 9,800 | - | +2.58% | - | - |
| 02/13 | 195 | 197 | 195 | 197 | +0.77% | 9,200 | - | +1.81% | - | - |
| 02/10 | 195 | 196 | 195 | 195 | +0.26% | 1,800 | - | +1.04% | - | - |
| 02/09 | 195 | 195 | 194 | 195 | 0% | 8,800 | - | +0.78% | - | - |
| 02/08 | 193 | 195 | 193 | 195 | 0% | 9,800 | - | +1.3% | - | - |
| 02/07 | 195 | 195 | 194 | 195 | -1.02% | 3,200 | - | +1.3% | - | - |
| 02/06 | 196 | 197 | 193 | 197 | +0.51% | 4,600 | - | +2.34% | - | - |
| 02/03 | 199 | 199 | 190 | 196 | -1.26% | 12,000 | - | +2.36% | - | - |
| 02/02 | 197 | 198 | 197 | 198 | -0.5% | 2,800 | - | +3.66% | - | - |
| 02/01 | 202 | 202 | 196 | 199 | -1.49% | 11,600 | - | +4.19% | - | - |
| 01/31 | 205 | 205 | 198 | 202 | +2.28% | 21,400 | - | +6.32% | - | - |
| 01/30 | 194 | 198 | 193 | 198 | +1.54% | 4,600 | - | +4.5% | - | - |
| 01/27 | 194 | 195 | 193 | 195 | +0.26% | 5,200 | - | +2.91% | - | - |
| 01/26 | 193 | 195 | 193 | 194 | +0.52% | 1,400 | - | +3.19% | - | - |
| 01/25 | 194 | 194 | 192 | 193 | -0.52% | 3,800 | - | +2.66% | - | - |
| 01/24 | 194 | 195 | 192 | 194 | +1.57% | 19,000 | - | +3.74% | - | - |
| 01/23 | 192 | 192 | 191 | 191 | 0% | 1,200 | - | +2.69% | - | - |
| 01/20 | 193 | 193 | 188 | 191 | +0.79% | 11,800 | - | +2.69% | - | - |
| 01/19 | 191 | 191 | 190 | 190 | -0.52% | 400 | - | +2.43% | - | - |
| 01/18 | 188 | 192 | 188 | 191 | +1.33% | 3,800 | - | +3.53% | - | - |
| 01/17 | 190 | 191 | 188 | 188 | -0.53% | 4,600 | - | +2.73% | - | - |
| 01/16 | 189 | 191 | 189 | 189 | +0.27% | 5,600 | - | +3.85% | - | - |
| 01/13 | 189 | 189 | 188 | 189 | 0% | 600 | - | +3.57% | - | - |
| 01/12 | 187 | 189 | 187 | 189 | 0% | 2,600 | - | +4.14% | - | - |
| 01/11 | 189 | 189 | 188 | 189 | 0% | 3,400 | - | +4.14% | - | - |
| 01/10 | 187 | 189 | 187 | 189 | +0.27% | 2,200 | - | +4.72% | - | - |
| 01/06 | 189 | 189 | 188 | 188 | 0% | 6,800 | - | +4.44% | - | - |
| 01/05 | 188 | 189 | 186 | 188 | +0.27% | 4,200 | - | +5.03% | - | - |
| 01/04 | 189 | 189 | 186 | 188 | +1.08% | 1,800 | - | +4.75% | - | - |
| 2011 |
| 12/30 | 187 | 187 | 181 | 186 | -1.33% | 15,000 | - | +4.21% | - | - |
| 12/29 | 184 | 188 | 184 | 188 | 0% | 10,000 | - | +6.21% | - | - |
| 12/28 | 186 | 192 | 184 | 188 | +0.53% | 19,600 | - | +6.82% | - | - |
| 12/27 | 187 | 187 | 186 | 187 | +0.81% | 4,600 | - | +6.86% | - | - |
| 12/26 | 186 | 187 | 185 | 186 | +0.54% | 2,000 | - | +6% | - | - |
| 12/22 | 185 | 185 | 184 | 185 | +0.54% | 1,600 | - | +6.03% | - | - |
| 12/21 | 185 | 185 | 183 | 184 | +1.66% | 6,200 | - | +6.07% | - | - |
| 12/20 | 181 | 181 | 180 | 181 | -1.37% | 1,400 | - | +4.34% | - | - |
| 12/19 | 187 | 187 | 179 | 183 | -0.27% | 7,200 | - | +6.4% | - | - |
| 12/16 | 179 | 184 | 179 | 184 | +4.56% | 3,000 | - | +6.69% | - | - |
| 12/15 | 175 | 176 | 175 | 176 | +0.29% | 1,400 | - | +2.63% | - | - |
| 12/14 | 173 | 175 | 173 | 175 | +0.57% | 2,400 | - | +2.34% | - | - |
| 12/13 | 173 | 175 | 173 | 174 | +0.87% | 3,600 | - | +1.75% | - | - |
| 12/12 | 171 | 173 | 170 | 173 | +1.47% | 44,000 | - | +0.88% | - | - |
| 12/09 | 167 | 171 | 167 | 170 | +0.29% | 1,600 | - | -0.58% | - | - |
| 12/08 | 169 | 170 | 168 | 170 | -0.29% | 5,800 | - | -0.88% | - | - |
| 12/07 | 173 | 173 | 170 | 170 | -1.73% | 4,000 | - | -1.16% | - | - |
| 12/06 | 175 | 175 | 173 | 173 | -1.98% | 5,600 | - | +0.58% | - | - |
| 12/05 | 175 | 177 | 175 | 177 | 0% | 5,200 | - | +2.02% | - | - |
| 12/02 | 178 | 178 | 176 | 177 | +0.28% | 1,200 | - | +2.02% | - | - |
| 12/01 | 175 | 178 | 175 | 176 | -1.4% | 1,800 | - | +1.15% | - | - |
| 11/30 | 179 | 180 | 171 | 179 | +2.29% | 36,400 | 15億5080万 | +2.59% | 8.51 | 0.77 |
| 11/29 | 174 | 175 | 174 | 175 | +1.16% | 4,600 | - | -0.29% | - | - |
| 11/28 | 175 | 175 | 170 | 173 | +1.77% | 3,400 | - | -1.43% | - | - |
| 11/25 | 165 | 170 | 165 | 170 | +3.04% | 1,400 | - | -3.69% | - | - |
| 11/24 | 163 | 165 | 163 | 165 | +0.92% | 4,400 | - | -7.06% | - | - |
| 11/22 | 163 | 165 | 163 | 163 | -0.91% | 11,400 | - | -8.43% | - | - |
| 11/21 | 165 | 165 | 165 | 165 | -2.37% | 6,600 | - | -8.1% | - | - |
| 11/18 | 170 | 170 | 165 | 169 | +1.81% | 1,200 | - | -6.39% | - | - |
| 11/17 | 169 | 169 | 165 | 166 | -1.78% | 1,800 | - | -8.06% | - | - |
| 11/16 | 169 | 169 | 165 | 169 | -0.3% | 6,200 | - | -7.42% | - | - |
| 11/15 | 170 | 170 | 168 | 169 | -0.88% | 2,200 | - | -7.14% | - | - |
| 11/14 | 172 | 173 | 170 | 171 | 0% | 4,200 | - | -6.83% | - | - |
| 11/11 | 171 | 172 | 170 | 171 | 0% | 2,000 | - | -7.34% | - | - |
| 11/10 | 173 | 173 | 171 | 171 | -1.45% | 1,400 | - | -7.34% | - | - |
| 11/09 | 175 | 175 | 173 | 173 | -1.14% | 2,200 | - | -6.49% | - | - |
| 11/08 | 176 | 176 | 175 | 175 | +2.04% | 1,200 | - | -5.91% | - | - |
| 11/07 | 178 | 178 | 170 | 172 | -2% | 5,800 | - | -7.8% | - | - |
| 11/04 | 179 | 179 | 175 | 175 | -1.41% | 7,200 | - | -6.42% | - | - |
| 11/02 | 176 | 178 | 176 | 178 | -2.47% | 1,400 | - | -5.08% | - | - |
| 11/01 | 182 | 186 | 174 | 182 | -0.82% | 17,200 | - | -2.67% | - | - |
| 11/01 | 株式分割 1→2 |
| 10/31 | 186 | 186 | 184 | 184 | +0.27% | 16,600 | - | -1.87% | - | - |
| 10/28 | 184 | 188 | 181 | 183 | -2.4% | 14,600 | - | -2.66% | - | - |
| 10/27 | 185 | 188 | 185 | 188 | +1.35% | 4,600 | - | -0.27% | - | - |
| 10/26 | 188 | 189 | 184 | 185 | -4.39% | 34,800 | - | -1.6% | - | - |
| 10/25 | 189 | 195 | 189 | 194 | +0.52% | 4,000 | - | +2.93% | - | - |
| 10/24 | 186 | 193 | 186 | 193 | +1.45% | 4,800 | - | +2.94% | - | - |
| 10/21 | 190 | 190 | 190 | 190 | +0.93% | 6,000 | - | +1.47% | - | - |
| 10/20 | 183 | 188 | 183 | 188 | 0% | 2,800 | - | +0.53% | - | - |
| 10/19 | 184 | 188 | 182 | 188 | +1.48% | 5,600 | - | +1.08% | - | - |
| 10/18 | 185 | 185 | 185 | 185 | -1.98% | 1,200 | - | -0.4% | - | - |
| 10/17 | 186 | 189 | 186 | 189 | +0.13% | 3,600 | - | +1.61% | - | - |
| 10/14 | 189 | 189 | 187 | 189 | -0.66% | 3,200 | - | +1.48% | - | - |
| 10/13 | 191 | 191 | 190 | 190 | -1.3% | 1,600 | - | +2.15% | - | - |
| 10/12 | 189 | 193 | 189 | 193 | +2.39% | 4,400 | - | +3.49% | - | - |
| 10/11 | 188 | 188 | 188 | 188 | +0.27% | 1,600 | - | +1.62% | - | - |
| 10/06 | 189 | 189 | 188 | 188 | 0% | 800 | - | +1.35% | - | - |
| 10/05 | 187 | 188 | 187 | 188 | -0.53% | 2,400 | - | +1.35% | - | - |
| 10/04 | 187 | 189 | 187 | 189 | 0% | 8,400 | - | +1.89% | - | - |
| 10/03 | 188 | 189 | 188 | 189 | +1.21% | 9,600 | - | +1.34% | - | - |
