株価チャート
2011/09/01～2012/02/29
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 |
|---|
| 2024 | 3/1, 株式分割 1→3 |
| 2013 | 3/1, 株式分割 1→100 |
| 2012 |
| 02/29 | 47 | 48 | 45 | 45 | -3.36% | 13,800 | 3億9000万 | +0.22% | - | 0.39 |
| 02/28 | 47 | 47 | 47 | 47 | 0% | 300 | - | +3.7% | - | - |
| 02/27 | 45 | 47 | 45 | 47 | +1.45% | 4,200 | - | +3.7% | - | - |
| 02/24 | 47 | 47 | 46 | 46 | -1.43% | 3,000 | - | +2.22% | - | - |
| 02/23 | 48 | 48 | 45 | 47 | -0.71% | 2,100 | - | +3.7% | - | - |
| 02/21 | 47 | 47 | 47 | 47 | 0% | 1,500 | - | +4.44% | - | - |
| 02/20 | 47 | 49 | 44 | 47 | +0.86% | 7,500 | - | +4.44% | - | - |
| 02/17 | 45 | 47 | 45 | 47 | +7.21% | 1,800 | - | +3.56% | - | - |
| 02/16 | 43 | 43 | 43 | 43 | -4.4% | 900 | - | -3.41% | - | - |
| 02/15 | 44 | 45 | 44 | 45 | +2.63% | 600 | - | +1.04% | - | - |
| 02/13 | 44 | 44 | 44 | 44 | +1.68% | 300 | - | -1.56% | - | - |
| 02/10 | 44 | 44 | 44 | 44 | -2.24% | 3,000 | - | -3.19% | - | - |
| 02/09 | 45 | 45 | 45 | 45 | +2.85% | 600 | - | -0.96% | - | - |
| 02/08 | 43 | 43 | 43 | 43 | 0% | 1,800 | - | -3.7% | - | - |
| 02/07 | 43 | 43 | 43 | 43 | +1.56% | 600 | - | -3.7% | - | - |
| 02/06 | 43 | 43 | 43 | 43 | -2.29% | 300 | - | -5.19% | - | - |
| 02/03 | 44 | 44 | 44 | 44 | -6.43% | 900 | - | -2.96% | - | - |
| 02/01 | 47 | 47 | 47 | 47 | +1.97% | 900 | - | +3.7% | - | - |
| 01/31 | 46 | 46 | 46 | 46 | +3.23% | 300 | - | +1.7% | - | - |
| 01/27 | 44 | 44 | 44 | 44 | +1.14% | 600 | - | -1.48% | - | - |
| 01/26 | 46 | 46 | 44 | 44 | -1.13% | 1,500 | - | -2.59% | - | - |
| 01/25 | 44 | 44 | 44 | 44 | -1.26% | 300 | - | -1.48% | - | - |
| 01/24 | 45 | 45 | 45 | 45 | -0.22% | 600 | - | -0.22% | - | - |
| 01/23 | 44 | 45 | 44 | 45 | +2.35% | 3,300 | - | 0% | - | - |
| 01/20 | 44 | 44 | 44 | 44 | +1.38% | 600 | - | -2.3% | - | - |
| 01/19 | 44 | 44 | 43 | 43 | -0.69% | 2,100 | - | -3.63% | - | - |
| 01/18 | 44 | 46 | 44 | 44 | -2.17% | 2,700 | - | -2.96% | - | - |
| 01/17 | 47 | 47 | 43 | 45 | +1.29% | 19,800 | - | -0.81% | - | - |
| 01/16 | 47 | 47 | 44 | 44 | -6.9% | 6,600 | - | +0.15% | - | - |
| 01/13 | 48 | 48 | 46 | 47 | -2.07% | 4,200 | - | +7.58% | - | - |
| 01/12 | 46 | 48 | 46 | 48 | +4.92% | 7,500 | - | +9.85% | - | - |
| 01/11 | 46 | 46 | 46 | 46 | +0.95% | 900 | - | +4.7% | - | - |
| 01/10 | 45 | 46 | 45 | 46 | +2.78% | 600 | - | +3.71% | - | - |
| 01/06 | 45 | 45 | 44 | 44 | -1.33% | 600 | - | +0.91% | - | - |
| 01/05 | 46 | 46 | 45 | 45 | +0.15% | 1,500 | - | +2.27% | - | - |
| 01/04 | 45 | 45 | 44 | 45 | +2.43% | 1,500 | - | +4.5% | - | - |
| 2011 |
| 12/30 | 44 | 48 | 44 | 44 | +2.02% | 9,300 | - | +2.02% | - | - |
| 12/29 | 46 | 46 | 43 | 43 | -7.86% | 5,700 | - | 0% | - | - |
| 12/28 | 50 | 50 | 47 | 47 | -2.44% | 18,000 | - | +8.53% | - | - |
| 12/27 | 49 | 50 | 48 | 48 | +4.36% | 6,900 | - | +11.24% | - | - |
| 12/26 | 43 | 46 | 43 | 46 | +9.13% | 6,000 | - | +6.59% | - | - |
| 12/22 | 42 | 44 | 42 | 42 | -0.87% | 6,600 | - | -2.33% | - | - |
| 12/21 | 43 | 43 | 42 | 42 | -2.23% | 4,500 | - | -1.47% | - | - |
| 12/20 | 45 | 45 | 42 | 43 | -7.14% | 11,400 | - | +0.78% | - | - |
| 12/19 | 48 | 52 | 47 | 47 | -6.67% | 25,800 | - | +8.53% | - | - |
| 12/16 | 43 | 52 | 43 | 50 | +18.58% | 36,600 | - | +16.28% | - | - |
| 12/15 | 41 | 42 | 41 | 42 | +2.02% | 6,000 | - | -1.94% | - | - |
| 12/14 | 42 | 42 | 41 | 41 | +2.48% | 1,800 | - | -3.88% | - | - |
| 12/13 | 41 | 41 | 40 | 40 | -2.89% | 600 | - | -6.2% | - | - |
| 12/09 | 42 | 42 | 42 | 42 | -1.11% | 300 | - | -3.41% | - | - |
| 12/07 | 45 | 45 | 42 | 42 | -3.82% | 1,200 | - | -2.33% | - | - |
| 12/05 | 44 | 44 | 44 | 44 | +4.8% | 300 | - | +1.55% | - | - |
| 12/02 | 40 | 42 | 40 | 42 | +3.31% | 600 | - | -3.1% | - | - |
| 12/01 | 44 | 44 | 40 | 40 | -3.2% | 8,100 | - | -6.2% | - | - |
| 11/30 | 45 | 45 | 42 | 42 | -10.59% | 2,400 | 3億6031万 | -3.1% | - | 0.36 |
| 11/29 | 46 | 47 | 46 | 47 | +12.11% | 2,700 | - | +8.37% | - | - |
| 11/28 | 40 | 42 | 40 | 42 | -4.81% | 3,300 | - | -3.33% | - | - |
| 11/25 | 44 | 44 | 44 | 44 | +2.34% | 300 | - | +1.55% | - | - |
| 11/24 | 42 | 43 | 42 | 43 | +2.24% | 4,500 | - | -0.78% | - | - |
| 11/22 | 42 | 42 | 42 | 42 | +0.16% | 1,500 | - | -2.95% | - | - |
| 11/17 | 42 | 42 | 42 | 42 | +0.81% | 300 | - | -3.1% | - | - |
| 11/16 | 42 | 42 | 41 | 41 | -9.82% | 2,400 | - | -3.88% | - | - |
| 11/11 | 46 | 50 | 46 | 46 | +1.48% | 25,800 | - | +6.59% | - | - |
| 11/10 | 46 | 46 | 45 | 45 | -8.94% | 4,800 | - | +5.04% | - | - |
| 11/09 | 42 | 50 | 42 | 50 | +17.91% | 14,400 | - | +15.35% | - | - |
| 11/07 | 42 | 42 | 42 | 42 | +0.56% | 300 | - | -2.17% | - | - |
| 11/04 | 42 | 42 | 42 | 42 | +2.45% | 300 | - | -2.71% | - | - |
| 11/02 | 40 | 41 | 40 | 41 | -0.41% | 1,200 | - | -5.04% | - | - |
| 11/01 | 43 | 43 | 41 | 41 | -2.38% | 1,200 | - | -6.82% | - | - |
| 10/28 | 43 | 43 | 40 | 42 | -3.74% | 2,400 | - | -4.55% | - | - |
| 10/26 | 44 | 44 | 44 | 44 | -12.09% | 300 | - | -0.83% | - | - |
| 10/24 | 46 | 50 | 43 | 50 | +7.12% | 4,500 | - | +12.8% | - | - |
| 10/21 | 42 | 46 | 42 | 46 | +11.2% | 6,900 | - | +5.3% | - | - |
| 10/20 | 42 | 42 | 42 | 42 | 0% | 1,500 | - | -5.3% | - | - |
| 10/19 | 40 | 42 | 40 | 42 | +3.48% | 4,800 | - | -7.41% | - | - |
| 10/17 | 40 | 41 | 38 | 40 | -4.88% | 7,800 | - | -10.52% | - | - |
| 10/14 | 43 | 43 | 42 | 42 | +1.6% | 1,500 | - | -7.97% | - | - |
| 10/13 | 40 | 42 | 40 | 42 | -1.57% | 3,900 | - | -9.42% | - | - |
| 10/11 | 41 | 42 | 41 | 42 | +4.96% | 3,000 | - | -9.93% | - | - |
| 10/07 | 41 | 41 | 40 | 40 | -3.2% | 600 | - | -14.18% | - | - |
| 10/06 | 41 | 42 | 41 | 42 | +2.46% | 600 | - | -11.35% | - | - |
| 10/05 | 40 | 42 | 40 | 41 | -8.27% | 5,700 | - | -13.48% | - | - |
| 10/04 | 43 | 44 | 43 | 44 | +2.31% | 600 | - | -7.64% | - | - |
| 10/03 | 43 | 43 | 43 | 43 | +3.09% | 1,200 | - | -9.72% | - | - |
| 09/30 | 42 | 42 | 42 | 42 | -3.07% | 300 | - | -12.43% | - | - |
| 09/29 | 43 | 44 | 43 | 43 | +4% | 7,200 | - | -11.5% | - | - |
| 09/27 | 43 | 43 | 42 | 42 | -3.92% | 2,400 | - | -14.9% | - | - |
| 09/26 | 45 | 45 | 43 | 43 | -8.31% | 7,500 | - | -11.43% | - | - |
| 09/22 | 47 | 47 | 47 | 47 | 0% | 600 | - | -3.4% | - | - |
| 09/15 | 47 | 47 | 47 | 47 | +1.36% | 900 | - | -3.4% | - | - |
| 09/14 | 47 | 47 | 47 | 47 | -0.14% | 1,500 | - | -4.69% | - | - |
| 09/13 | 47 | 55 | 47 | 47 | -3.24% | 17,700 | - | -4.56% | - | - |
| 09/12 | 48 | 48 | 48 | 48 | +2.55% | 3,000 | - | -3.33% | - | - |
| 09/09 | 47 | 47 | 47 | 47 | -0.07% | 3,300 | - | -5.73% | - | - |
| 09/08 | 47 | 47 | 47 | 47 | 0% | 5,100 | - | -5.67% | - | - |
| 09/07 | 47 | 47 | 47 | 47 | -3.08% | 2,100 | - | -5.67% | - | - |
| 09/06 | 49 | 49 | 49 | 49 | -2.01% | 3,000 | - | -2.67% | - | - |
| 09/05 | 50 | 53 | 47 | 50 | -5.22% | 14,700 | - | -2.61% | - | - |
| 09/02 | 52 | 52 | 50 | 52 | -6.93% | 4,500 | - | +2.75% | - | - |
| 09/01 | 55 | 57 | 55 | 56 | +5.56% | 9,300 | - | +10.39% | - | - |
