株価チャート
2011/08/01～2012/03/30
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 |
|---|
| 2012 |
| 03/30 | 105 | 110 | 105 | 110 | +4.76% | 8,000 | - | +2.8% | - | - |
| 03/29 | 108 | 109 | 105 | 105 | -2.78% | 8,000 | - | -0.94% | - | - |
| 03/28 | 105 | 110 | 103 | 108 | -13.6% | 25,000 | - | +2.86% | - | - |
| 03/27 | 122 | 125 | 120 | 125 | +4.17% | 17,000 | - | +20.19% | - | - |
| 03/26 | 123 | 123 | 118 | 120 | +1.69% | 12,000 | - | +16.5% | - | - |
| 03/23 | 118 | 119 | 118 | 118 | +2.61% | 5,000 | - | +16.83% | - | - |
| 03/22 | 116 | 116 | 115 | 115 | -0.86% | 3,000 | - | +15% | - | - |
| 03/21 | 115 | 116 | 114 | 116 | 0% | 7,000 | - | +18.37% | - | - |
| 03/19 | 120 | 120 | 115 | 116 | -1.69% | 30,000 | - | +19.59% | - | - |
| 03/16 | 103 | 151 | 103 | 118 | +14.56% | 150,000 | - | +24.21% | - | - |
| 03/15 | 103 | 104 | 103 | 103 | 0% | 5,000 | - | +9.57% | - | - |
| 03/14 | 103 | 103 | 103 | 103 | 0% | 3,000 | - | +10.75% | - | - |
| 03/13 | 103 | 104 | 103 | 103 | +0.98% | 4,000 | - | +11.96% | - | - |
| 03/12 | 102 | 104 | 102 | 102 | +0.99% | 3,000 | - | +12.09% | - | - |
| 03/09 | 103 | 105 | 101 | 101 | -1.94% | 11,000 | - | +12.22% | - | - |
| 03/08 | 103 | 103 | 103 | 103 | +3% | 1,000 | - | +15.73% | - | - |
| 03/07 | 103 | 103 | 100 | 100 | -1.96% | 5,000 | - | +13.64% | - | - |
| 03/06 | 102 | 102 | 101 | 102 | -0.97% | 4,000 | - | +17.24% | - | - |
| 03/05 | 104 | 104 | 102 | 103 | +0.98% | 5,000 | - | +19.77% | - | - |
| 03/02 | 99 | 102 | 98 | 102 | +4.08% | 5,000 | - | +20% | - | - |
| 03/01 | 100 | 102 | 98 | 98 | -2.97% | 9,000 | - | +16.67% | - | - |
| 02/29 | 101 | 101 | 101 | 101 | -1.94% | 2,000 | - | +21.69% | - | - |
| 02/28 | 100 | 103 | 98 | 103 | +5.1% | 16,000 | - | +25.61% | - | - |
| 02/27 | 96 | 98 | 96 | 98 | +3.16% | 9,000 | - | +20.99% | - | - |
| 02/24 | 93 | 95 | 93 | 95 | +1.06% | 9,000 | - | +17.28% | - | - |
| 02/23 | 96 | 96 | 89 | 94 | +13.25% | 15,000 | - | +17.5% | - | - |
| 02/21 | 83 | 83 | 83 | 83 | 0% | 2,000 | - | +3.75% | - | - |
| 02/17 | 83 | 83 | 83 | 83 | 0% | 1,000 | - | +3.75% | - | - |
| 02/16 | 83 | 83 | 83 | 83 | +2.47% | 2,000 | - | +3.75% | - | - |
| 02/15 | 81 | 81 | 80 | 81 | -1.22% | 6,000 | - | +1.25% | - | - |
| 02/14 | 81 | 82 | 81 | 82 | -2.38% | 3,000 | - | +3.8% | - | - |
| 02/13 | 84 | 84 | 84 | 84 | +3.7% | 1,000 | - | +6.33% | - | - |
| 02/10 | 80 | 81 | 80 | 81 | +1.25% | 4,000 | - | +2.53% | - | - |
| 02/09 | 80 | 80 | 80 | 80 | +1.27% | 2,000 | - | +1.27% | - | - |
| 02/06 | 79 | 79 | 79 | 79 | 0% | 1,000 | - | 0% | - | - |
| 02/03 | 79 | 79 | 79 | 79 | 0% | 1,000 | - | +1.28% | - | - |
| 02/02 | 79 | 79 | 79 | 79 | -3.66% | 1,000 | - | +1.28% | - | - |
| 02/01 | 82 | 82 | 82 | 82 | +3.8% | 3,000 | - | +5.13% | - | - |
| 01/31 | 78 | 79 | 78 | 79 | +2.6% | 5,000 | - | +1.28% | - | - |
| 01/30 | 77 | 77 | 77 | 77 | 0% | 2,000 | - | 0% | - | - |
| 01/26 | 77 | 77 | 77 | 77 | +1.32% | 2,000 | - | 0% | - | - |
| 01/25 | 76 | 76 | 76 | 76 | +1.33% | 3,000 | - | -1.3% | - | - |
| 01/24 | 74 | 75 | 74 | 75 | +1.35% | 3,000 | - | -2.6% | - | - |
| 01/23 | 78 | 78 | 74 | 74 | -1.33% | 13,000 | - | -3.9% | - | - |
| 01/17 | 76 | 76 | 74 | 75 | -5.06% | 5,000 | - | -2.6% | - | - |
| 01/13 | 79 | 79 | 79 | 79 | 0% | 1,000 | - | +1.28% | - | - |
| 01/12 | 79 | 79 | 79 | 79 | -1.25% | 1,000 | - | +1.28% | - | - |
| 01/11 | 80 | 80 | 80 | 80 | 0% | 1,000 | - | +2.56% | - | - |
| 01/06 | 80 | 80 | 80 | 80 | 0% | 1,000 | - | +2.56% | - | - |
| 01/05 | 80 | 80 | 79 | 80 | -5.88% | 9,000 | - | +2.56% | - | - |
| 01/04 | 85 | 85 | 85 | 85 | -1.16% | 1,000 | - | +8.97% | - | - |
| 2011 |
| 12/30 | 86 | 86 | 86 | 86 | 0% | 2,000 | - | +11.69% | - | - |
| 12/27 | 86 | 86 | 86 | 86 | +13.16% | 4,000 | - | +11.69% | - | - |
| 12/26 | 76 | 76 | 76 | 76 | 0% | 4,000 | - | -1.3% | - | - |
| 12/21 | 76 | 76 | 76 | 76 | 0% | 1,000 | - | -1.3% | - | - |
| 12/20 | 74 | 76 | 74 | 76 | -3.8% | 4,000 | - | -1.3% | - | - |
| 12/16 | 79 | 79 | 79 | 79 | +6.76% | 1,000 | - | +2.6% | - | - |
| 12/15 | 74 | 74 | 74 | 74 | -1.33% | 1,000 | - | -3.9% | - | - |
| 12/13 | 76 | 76 | 75 | 75 | +1.35% | 2,000 | - | -2.6% | - | - |
| 12/12 | 74 | 74 | 74 | 74 | 0% | 5,000 | - | -5.13% | - | - |
| 12/09 | 75 | 75 | 74 | 74 | 0% | 3,000 | - | -5.13% | - | - |
| 12/08 | 76 | 76 | 74 | 74 | -2.63% | 4,000 | - | -6.33% | - | - |
| 12/05 | 75 | 76 | 75 | 76 | +5.56% | 4,000 | - | -3.8% | - | - |
| 11/30 | 72 | 72 | 72 | 72 | -2.7% | 2,000 | - | -10% | - | - |
| 11/28 | 74 | 74 | 74 | 74 | +1.37% | 1,000 | - | -7.5% | - | - |
| 11/25 | 76 | 76 | 71 | 73 | -3.95% | 13,000 | - | -9.88% | - | - |
| 11/24 | 76 | 76 | 76 | 76 | -2.56% | 3,000 | - | -6.17% | - | - |
| 11/22 | 78 | 78 | 76 | 78 | -1.27% | 6,000 | - | -3.7% | - | - |
| 11/21 | 79 | 79 | 79 | 79 | 0% | 1,000 | - | -3.66% | - | - |
| 11/18 | 79 | 79 | 79 | 79 | -1.25% | 1,000 | - | -3.66% | - | - |
| 11/16 | 80 | 80 | 80 | 80 | -2.44% | 1,000 | - | -2.44% | - | - |
| 11/15 | 82 | 82 | 82 | 82 | +6.49% | 1,000 | - | 0% | - | - |
| 11/14 | 77 | 77 | 77 | 77 | -1.28% | 1,000 | - | -6.1% | - | - |
| 11/10 | 78 | 78 | 78 | 78 | -6.02% | 2,000 | - | -6.02% | - | - |
| 11/01 | 79 | 83 | 79 | 83 | +6.41% | 2,000 | - | 0% | - | - |
| 10/31 | 80 | 80 | 78 | 78 | -2.5% | 4,000 | - | -6.02% | - | - |
| 10/28 | 80 | 80 | 80 | 80 | 0% | 1,000 | - | -4.76% | - | - |
| 10/26 | 80 | 80 | 80 | 80 | +1.27% | 1,000 | - | -4.76% | - | - |
| 10/21 | 79 | 79 | 79 | 79 | 0% | 1,000 | - | -7.06% | - | - |
| 10/19 | 78 | 79 | 78 | 79 | +3.95% | 2,000 | - | -7.06% | - | - |
| 10/18 | 76 | 76 | 76 | 76 | -5% | 2,000 | - | -10.59% | - | - |
| 10/14 | 80 | 80 | 80 | 80 | 0% | 1,000 | - | -6.98% | - | - |
| 10/05 | 80 | 80 | 80 | 80 | 0% | 1,000 | - | -6.98% | - | - |
| 09/27 | 80 | 80 | 80 | 80 | -3.61% | 1,000 | - | -6.98% | - | - |
| 09/22 | 83 | 83 | 83 | 83 | -9.78% | 1,000 | - | -4.6% | - | - |
| 09/21 | 92 | 92 | 92 | 92 | 0% | 1,000 | - | +5.75% | - | - |
| 09/20 | 92 | 92 | 92 | 92 | +15% | 1,000 | - | +5.75% | - | - |
| 09/14 | 80 | 80 | 80 | 80 | -5.88% | 1,000 | - | -6.98% | - | - |
| 09/08 | 85 | 85 | 85 | 85 | -3.41% | 3,000 | - | -2.3% | - | - |
| 09/05 | 88 | 88 | 88 | 88 | 0% | 2,000 | - | +1.15% | - | - |
| 08/25 | 88 | 88 | 88 | 88 | +12.82% | 1,000 | - | +1.15% | - | - |
| 08/24 | 78 | 78 | 78 | 78 | -6.02% | 1,000 | - | -10.34% | - | - |
| 08/18 | 83 | 83 | 83 | 83 | 0% | 1,000 | - | -4.6% | - | - |
| 08/17 | 83 | 83 | 83 | 83 | -5.68% | 1,000 | - | -4.6% | - | - |
| 08/10 | 88 | 88 | 88 | 88 | 0% | 3,000 | - | +1.15% | - | - |
| 08/09 | 83 | 88 | 83 | 88 | +4.76% | 2,000 | - | +1.15% | - | - |
| 08/08 | 84 | 84 | 84 | 84 | -1.18% | 1,000 | - | -3.45% | - | - |
| 08/05 | 85 | 85 | 85 | 85 | -4.49% | 2,000 | - | -2.3% | - | - |
| 08/02 | 90 | 90 | 89 | 89 | 0% | 2,000 | - | +2.3% | - | - |
| 08/01 | 89 | 89 | 89 | 89 | -1.11% | 1,000 | - | +1.14% | - | - |
