株価チャート
2011/12/02～2012/04/27
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 |
|---|
| 2015 | 8/1, 株式分割 1→3 |
| 2013 | 5/1, 株式分割 1→300.03 |
| 2012 |
| 04/27 | 76 | 77 | 76 | 77 | +2.53% | 7,201 | - | +6.47% | - | - |
| 04/26 | 74 | 76 | 74 | 75 | -1.03% | 39,604 | - | +5.31% | - | - |
| 04/25 | 75 | 77 | 75 | 76 | -3% | 33,303 | - | +6.41% | - | - |
| 04/24 | 78 | 79 | 75 | 78 | +5.1% | 79,208 | - | +9.69% | - | - |
| 04/23 | 77 | 77 | 74 | 74 | -1.91% | 45,905 | - | +4.37% | - | - |
| 04/20 | 73 | 76 | 72 | 76 | +3.5% | 51,305 | - | +6.41% | - | - |
| 04/19 | 72 | 73 | 72 | 73 | +2.98% | 8,101 | - | +4.28% | - | - |
| 04/18 | 72 | 72 | 71 | 71 | -0.93% | 12,601 | - | +1.26% | - | - |
| 04/17 | 72 | 72 | 71 | 72 | -0.16% | 7,201 | - | +2.21% | - | - |
| 04/16 | 74 | 74 | 70 | 72 | -3.01% | 59,406 | - | +2.37% | - | - |
| 04/13 | 70 | 77 | 69 | 74 | +6.4% | 62,106 | - | +5.55% | - | - |
| 04/12 | 69 | 70 | 69 | 69 | 0% | 6,301 | - | -0.8% | - | - |
| 04/11 | 68 | 69 | 68 | 69 | +1.63% | 5,401 | - | -0.8% | - | - |
| 04/10 | 70 | 71 | 68 | 68 | -3% | 26,103 | - | -2.39% | - | - |
| 04/09 | 71 | 71 | 70 | 70 | -0.94% | 7,201 | - | +0.62% | - | - |
| 04/06 | 70 | 71 | 70 | 71 | +0.31% | 6,301 | - | +1.58% | - | - |
| 04/05 | 72 | 72 | 71 | 71 | -1.85% | 7,201 | - | +2.73% | - | - |
| 04/04 | 72 | 74 | 72 | 72 | 0% | 37,804 | - | +4.66% | - | - |
| 04/03 | 74 | 74 | 72 | 72 | -1.52% | 46,805 | - | +4.66% | - | - |
| 04/02 | 71 | 74 | 71 | 73 | +5.94% | 30,603 | - | +7.83% | - | - |
| 03/30 | 72 | 72 | 69 | 69 | +1.14% | 57,606 | - | +1.79% | - | - |
| 03/29 | 68 | 68 | 67 | 68 | +1.32% | 13,501 | - | +0.64% | - | - |
| 03/28 | 67 | 68 | 67 | 68 | +1% | 9,001 | - | +0.82% | - | - |
| 03/27 | 68 | 71 | 64 | 67 | -1.31% | 76,508 | - | -0.18% | - | - |
| 03/26 | 68 | 69 | 67 | 68 | -0.16% | 128,713 | - | +1.15% | - | - |
| 03/23 | 68 | 70 | 67 | 68 | -3.78% | 54,905 | - | +2.85% | - | - |
| 03/22 | 71 | 71 | 70 | 71 | +0.79% | 9,901 | - | +6.89% | - | - |
| 03/21 | 71 | 71 | 70 | 70 | -1.56% | 27,903 | - | +6.05% | - | - |
| 03/19 | 71 | 71 | 71 | 71 | +0.47% | 30,603 | - | +9.39% | - | - |
| 03/16 | 69 | 71 | 68 | 71 | +2.74% | 30,603 | - | +8.88% | - | - |
| 03/15 | 69 | 69 | 68 | 69 | -0.16% | 22,502 | - | +7.63% | - | - |
| 03/14 | 72 | 72 | 69 | 69 | -2.82% | 45,905 | - | +7.8% | - | - |
| 03/13 | 73 | 73 | 70 | 71 | -1.54% | 51,305 | - | +12.69% | - | - |
| 03/12 | 71 | 72 | 69 | 72 | +2.53% | 60,306 | - | +14.45% | - | - |
| 03/09 | 72 | 72 | 67 | 70 | -3.36% | 85,509 | - | +13.43% | - | - |
| 03/08 | 72 | 78 | 71 | 73 | +5.14% | 147,615 | - | +19.3% | - | - |
| 03/07 | 68 | 69 | 66 | 69 | +3.83% | 45,005 | - | +13.47% | - | - |
| 03/06 | 69 | 71 | 65 | 67 | -6.25% | 297,930 | - | +11.1% | - | - |
| 03/05 | 62 | 71 | 62 | 71 | +18.52% | 285,329 | - | +18.51% | - | - |
| 03/02 | 60 | 60 | 60 | 60 | -3.57% | 1,800 | - | +1.68% | - | - |
| 03/01 | 60 | 62 | 60 | 62 | -1.23% | 6,301 | - | +5.45% | - | - |
| 02/29 | 63 | 63 | 63 | 63 | +1.61% | 7,201 | - | +8.61% | - | - |
| 02/28 | 61 | 62 | 61 | 62 | -1.24% | 6,301 | - | +6.89% | - | - |
| 02/27 | 62 | 63 | 62 | 63 | -2.59% | 21,602 | - | +8.23% | - | - |
| 02/24 | 64 | 64 | 64 | 64 | +0.17% | 15,302 | - | +13.05% | - | - |
| 02/23 | 62 | 64 | 61 | 64 | +8.22% | 15,302 | - | +12.85% | - | - |
| 02/22 | 59 | 61 | 59 | 59 | +0.94% | 17,102 | - | +6.14% | - | - |
| 02/21 | 59 | 59 | 59 | 59 | 0% | 1,800 | - | +5.15% | - | - |
| 02/20 | 60 | 60 | 57 | 59 | 0% | 13,501 | - | +5.15% | - | - |
| 02/17 | 58 | 59 | 58 | 59 | +1.92% | 8,101 | - | +5.15% | - | - |
| 02/16 | 60 | 60 | 58 | 58 | -8.45% | 26,103 | - | +5.04% | - | - |
| 02/15 | 62 | 63 | 62 | 63 | +1.43% | 3,600 | - | +14.74% | - | - |
| 02/14 | 59 | 64 | 58 | 62 | 0% | 26,103 | - | +13.12% | - | - |
| 02/13 | 57 | 62 | 57 | 62 | +5.66% | 36,904 | - | +15.21% | - | - |
| 02/10 | 56 | 59 | 56 | 59 | +3.11% | 11,701 | - | +9.04% | - | - |
| 02/09 | 56 | 57 | 56 | 57 | +1.58% | 16,202 | - | +5.75% | - | - |
| 02/08 | 55 | 57 | 55 | 56 | +3.05% | 36,904 | - | +4.1% | - | - |
| 02/07 | 55 | 55 | 55 | 55 | -0.91% | 19,802 | - | +1.02% | - | - |
| 02/06 | 56 | 56 | 55 | 55 | -1.1% | 19,802 | - | +1.94% | - | - |
| 02/03 | 56 | 57 | 56 | 56 | +0.6% | 24,302 | - | +3.08% | - | - |
| 02/02 | 54 | 55 | 54 | 55 | +1.84% | 33,303 | - | +2.46% | - | - |
| 02/01 | 53 | 54 | 53 | 54 | +1.66% | 10,801 | - | +0.61% | - | - |
| 01/31 | 54 | 54 | 53 | 53 | -1.64% | 3,600 | 8億7359万 | -1.04% | 7.94 | 0.71 |
| 01/30 | 54 | 54 | 54 | 54 | 0% | 3,600 | - | +0.61% | - | - |
| 01/27 | 54 | 54 | 54 | 54 | -0.2% | 10,801 | - | +0.61% | - | - |
| 01/26 | 53 | 55 | 53 | 54 | +2.83% | 13,501 | - | +2.72% | - | - |
| 01/25 | 54 | 54 | 53 | 53 | +0.32% | 18,902 | - | -1.96% | - | - |
| 01/24 | 53 | 53 | 53 | 53 | +0.53% | 15,302 | - | -2.27% | - | - |
| 01/23 | 53 | 53 | 52 | 52 | +1.29% | 7,201 | - | -2.79% | - | - |
| 01/20 | 52 | 52 | 52 | 52 | -0.64% | 4,500 | - | -4.02% | - | - |
| 01/19 | 52 | 52 | 52 | 52 | +0.21% | 9,001 | - | -3.4% | - | - |
| 01/18 | 52 | 52 | 52 | 52 | -1.88% | 18,902 | - | -3.61% | - | - |
| 01/17 | 52 | 53 | 52 | 53 | -0.1% | 5,401 | - | -1.76% | - | - |
| 01/16 | 53 | 54 | 53 | 53 | +0.53% | 14,401 | - | -1.66% | - | - |
| 01/13 | 53 | 53 | 53 | 53 | -1.96% | 7,201 | - | -3.95% | - | - |
| 01/12 | 54 | 54 | 54 | 54 | +1.57% | 1,800 | - | -2.03% | - | - |
| 01/11 | 53 | 53 | 53 | 53 | -0.83% | 10,801 | - | -3.54% | - | - |
| 01/10 | 54 | 54 | 53 | 53 | -2.92% | 3,600 | - | -2.74% | - | - |
| 01/05 | 53 | 55 | 53 | 55 | +2.69% | 8,101 | - | +0.19% | - | - |
| 01/04 | 54 | 54 | 53 | 54 | -2.82% | 6,301 | - | -0.63% | - | - |
| 2011 |
| 12/30 | 55 | 55 | 55 | 55 | +1.64% | 1,800 | - | +2.25% | - | - |
| 12/29 | 54 | 54 | 54 | 54 | -1.41% | 900 | - | +0.61% | - | - |
| 12/28 | 54 | 55 | 54 | 55 | +3.87% | 8,101 | - | +2.05% | - | - |
| 12/27 | 54 | 54 | 53 | 53 | -2.45% | 9,001 | - | -1.76% | - | - |
| 12/26 | 54 | 54 | 53 | 54 | +1.77% | 12,601 | - | +0.71% | - | - |
| 12/22 | 55 | 55 | 53 | 53 | -1.84% | 14,401 | - | -1.04% | - | - |
| 12/21 | 54 | 55 | 54 | 54 | +1.87% | 11,701 | - | +0.81% | - | - |
| 12/20 | 53 | 53 | 53 | 53 | -0.1% | 6,301 | - | -1.04% | - | - |
| 12/19 | 54 | 54 | 53 | 53 | +0.1% | 9,901 | - | -0.94% | - | - |
| 12/16 | 55 | 55 | 53 | 53 | -3.02% | 13,501 | - | -1.04% | - | - |
| 12/15 | 55 | 57 | 55 | 55 | -1.78% | 9,001 | - | +2.05% | - | - |
| 12/14 | 57 | 57 | 56 | 56 | -1.56% | 8,101 | - | +3.9% | - | - |
| 12/13 | 56 | 59 | 56 | 57 | +1.58% | 17,102 | - | +5.55% | - | - |
| 12/12 | 58 | 58 | 56 | 56 | -1.75% | 25,203 | - | +3.9% | - | - |
| 12/09 | 56 | 57 | 56 | 57 | +4.58% | 32,403 | - | +5.75% | - | - |
| 12/08 | 55 | 55 | 55 | 55 | -1.7% | 10,801 | - | +1.12% | - | - |
| 12/07 | 54 | 57 | 54 | 56 | +2.04% | 17,102 | - | +2.87% | - | - |
| 12/06 | 55 | 55 | 54 | 54 | -0.31% | 28,803 | - | +0.81% | - | - |
| 12/05 | 54 | 55 | 53 | 55 | +0.92% | 50,405 | - | +1.12% | - | - |
| 12/02 | 54 | 54 | 53 | 54 | +1.04% | 23,402 | - | +0.2% | - | - |
