株価チャート
2011/08/23～2012/01/31
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 |
|---|
| 2014 | 8/1, 株式分割 1→5 |
| 2014 | 2/1, 株式分割 1→100 |
| 2012 |
| 01/31 | 99 | 100 | 99 | 100 | 0% | 1,500 | 21億3750万 | -7.41% | - | 1.25 |
| 01/30 | 100 | 100 | 99 | 100 | +0.6% | 6,000 | - | -7.41% | - | - |
| 01/27 | 100 | 101 | 98 | 99 | -9.31% | 44,500 | - | -7.96% | - | - |
| 01/26 | 110 | 110 | 108 | 110 | +1.48% | 51,000 | - | +0.55% | - | - |
| 01/25 | 109 | 110 | 108 | 108 | -1.82% | 30,000 | - | 0% | - | - |
| 01/24 | 110 | 110 | 110 | 110 | +1.1% | 6,000 | - | +1.85% | - | - |
| 01/23 | 110 | 110 | 109 | 109 | +0.18% | 8,500 | - | +0.74% | - | - |
| 01/20 | 109 | 110 | 109 | 109 | +0.18% | 9,500 | - | +0.56% | - | - |
| 01/19 | 108 | 109 | 108 | 108 | +0.37% | 3,000 | - | +1.31% | - | - |
| 01/18 | 111 | 111 | 108 | 108 | -1.82% | 12,500 | - | +0.93% | - | - |
| 01/17 | 110 | 110 | 110 | 110 | 0% | 6,500 | - | +2.8% | - | - |
| 01/16 | 110 | 110 | 109 | 110 | +1.85% | 11,500 | - | +2.8% | - | - |
| 01/13 | 108 | 109 | 108 | 108 | -1.82% | 3,000 | - | +0.93% | - | - |
| 01/12 | 110 | 110 | 110 | 110 | +0.92% | 5,500 | - | +3.77% | - | - |
| 01/11 | 108 | 110 | 108 | 109 | -0.73% | 7,000 | - | +2.83% | - | - |
| 01/10 | 111 | 111 | 109 | 110 | +2.23% | 7,000 | - | +3.58% | - | - |
| 01/06 | 106 | 108 | 106 | 107 | +1.51% | 9,500 | - | +1.32% | - | - |
| 01/05 | 110 | 110 | 106 | 106 | -4.17% | 13,000 | - | -0.19% | - | - |
| 01/04 | 110 | 111 | 108 | 110 | 0% | 12,500 | - | +4.15% | - | - |
| 2011 |
| 12/30 | 110 | 110 | 108 | 110 | +0.36% | 2,500 | - | +5.14% | - | - |
| 12/29 | 109 | 110 | 109 | 110 | +0.73% | 3,000 | - | +4.76% | - | - |
| 12/28 | 109 | 109 | 109 | 109 | +4.4% | 1,000 | - | +4% | - | - |
| 12/26 | 110 | 110 | 104 | 105 | -2.06% | 10,500 | - | +0.58% | - | - |
| 12/22 | 108 | 108 | 107 | 107 | -2.91% | 1,500 | - | +2.69% | - | - |
| 12/21 | 107 | 110 | 107 | 110 | +2.8% | 3,000 | - | +5.77% | - | - |
| 12/20 | 107 | 107 | 107 | 107 | +0.19% | 500 | - | +2.88% | - | - |
| 12/19 | 105 | 107 | 105 | 107 | +0.38% | 2,000 | - | +3.69% | - | - |
| 12/16 | 106 | 106 | 106 | 106 | +3.7% | 7,500 | - | +3.3% | - | - |
| 12/15 | 104 | 104 | 103 | 103 | -2.29% | 2,000 | - | -0.39% | - | - |
| 12/14 | 104 | 105 | 104 | 105 | +1.35% | 5,500 | - | +1.94% | - | - |
| 12/13 | 102 | 104 | 102 | 104 | 0% | 1,500 | - | +0.58% | - | - |
| 12/12 | 102 | 104 | 102 | 104 | +1.97% | 1,000 | - | +0.58% | - | - |
| 12/09 | 102 | 102 | 101 | 102 | -2.5% | 5,000 | - | -1.36% | - | - |
| 12/08 | 106 | 106 | 104 | 104 | +1.96% | 11,000 | - | +1.17% | - | - |
| 12/07 | 102 | 102 | 102 | 102 | -2.48% | 8,000 | - | -0.78% | - | - |
| 12/06 | 105 | 105 | 105 | 105 | 0% | 500 | - | +1.75% | - | - |
| 12/05 | 105 | 105 | 105 | 105 | +3.35% | 3,500 | - | +1.75% | - | - |
| 12/02 | 104 | 106 | 101 | 101 | -7.82% | 20,000 | - | -1.55% | - | - |
| 12/01 | 112 | 113 | 110 | 110 | -1.79% | 10,500 | - | +6.8% | - | - |
| 11/30 | 103 | 112 | 102 | 112 | +9.16% | 24,500 | - | +8.74% | - | - |
| 11/29 | 103 | 103 | 103 | 103 | +0.59% | 3,000 | - | -0.39% | - | - |
| 11/28 | 103 | 103 | 102 | 102 | -0.78% | 4,000 | - | -0.97% | - | - |
| 11/25 | 103 | 103 | 103 | 103 | +0.19% | 7,000 | - | -0.19% | - | - |
| 11/24 | 103 | 103 | 103 | 103 | +3.01% | 1,000 | - | -1.35% | - | - |
| 11/22 | 100 | 100 | 100 | 100 | +0.2% | 500 | - | -4.23% | - | - |
| 11/21 | 99 | 99 | 99 | 99 | -4.42% | 500 | - | -4.42% | - | - |
| 11/17 | 104 | 104 | 104 | 104 | +0.97% | 7,000 | - | 0% | - | - |
| 11/16 | 97 | 103 | 97 | 103 | +5.75% | 17,000 | - | -1.9% | - | - |
| 11/15 | 100 | 100 | 97 | 97 | -2.79% | 4,500 | - | -7.24% | - | - |
| 11/14 | 100 | 100 | 100 | 100 | -0.2% | 1,500 | - | -4.57% | - | - |
| 11/10 | 91 | 101 | 91 | 100 | -1.38% | 253,000 | - | -4.38% | - | - |
| 11/09 | 102 | 102 | 102 | 102 | +0.79% | 6,000 | - | -3.96% | - | - |
| 11/08 | 101 | 101 | 101 | 101 | -0.79% | 1,500 | - | -4.72% | - | - |
| 11/07 | 103 | 103 | 101 | 102 | -0.78% | 3,500 | - | -3.96% | - | - |
| 11/04 | 102 | 103 | 102 | 103 | 0% | 1,500 | - | -4.11% | - | - |
| 11/02 | 104 | 104 | 102 | 103 | -1.35% | 12,000 | - | -4.11% | - | - |
| 11/01 | 104 | 104 | 104 | 104 | 0% | 3,000 | - | -2.8% | - | - |
| 10/31 | 104 | 105 | 104 | 104 | -0.38% | 8,000 | 22億2300万 | -2.8% | - | 1.3 |
| 10/28 | 104 | 104 | 104 | 104 | 0% | 1,000 | - | -2.43% | - | - |
| 10/27 | 104 | 104 | 104 | 104 | 0% | 10,000 | - | -3.33% | - | - |
| 10/26 | 106 | 106 | 104 | 104 | +0.19% | 3,000 | - | -3.33% | - | - |
| 10/25 | 106 | 107 | 104 | 104 | -2.62% | 23,500 | - | -3.52% | - | - |
| 10/24 | 108 | 108 | 107 | 107 | -0.56% | 10,500 | - | -1.83% | - | - |
| 10/19 | 106 | 108 | 106 | 108 | -0.19% | 4,500 | - | -1.28% | - | - |
| 10/18 | 107 | 108 | 106 | 108 | +0.19% | 8,500 | - | -1.1% | - | - |
| 10/17 | 108 | 108 | 106 | 108 | -0.37% | 19,500 | - | -1.28% | - | - |
| 10/14 | 108 | 108 | 108 | 108 | 0% | 500 | - | -0.92% | - | - |
| 10/13 | 108 | 108 | 108 | 108 | 0% | 1,500 | - | -0.92% | - | - |
| 10/12 | 108 | 108 | 107 | 108 | +0.56% | 8,500 | - | -0.92% | - | - |
| 10/11 | 107 | 107 | 107 | 107 | 0% | 3,500 | - | -2.36% | - | - |
| 10/07 | 107 | 107 | 107 | 107 | -1.47% | 6,000 | - | -2.36% | - | - |
| 10/06 | 109 | 109 | 109 | 109 | +1.68% | 3,500 | - | -0.91% | - | - |
| 10/05 | 108 | 108 | 107 | 107 | 0% | 4,500 | - | -2.55% | - | - |
| 10/04 | 108 | 108 | 107 | 107 | -0.74% | 3,000 | - | -2.55% | - | - |
| 10/03 | 110 | 110 | 108 | 108 | +0.75% | 3,000 | - | -1.82% | - | - |
| 09/30 | 108 | 108 | 107 | 107 | -0.74% | 7,500 | - | -2.55% | - | - |
| 09/29 | 108 | 108 | 108 | 108 | -0.92% | 8,000 | - | -2.7% | - | - |
| 09/28 | 110 | 110 | 108 | 109 | +0.74% | 2,500 | - | -1.8% | - | - |
| 09/27 | 108 | 108 | 108 | 108 | 0% | 1,000 | - | -2.52% | - | - |
| 09/26 | 109 | 109 | 108 | 108 | -1.81% | 6,500 | - | -2.52% | - | - |
| 09/22 | 110 | 110 | 110 | 110 | -0.18% | 52,500 | - | -0.72% | - | - |
| 09/21 | 108 | 110 | 108 | 110 | +2.03% | 1,000 | - | -0.54% | - | - |
| 09/20 | 109 | 109 | 108 | 108 | -3.22% | 6,000 | - | -2.52% | - | - |
| 09/15 | 112 | 112 | 112 | 112 | 0% | 24,500 | - | +0.72% | - | - |
| 09/14 | 110 | 112 | 110 | 112 | +1.08% | 4,000 | - | +0.72% | - | - |
| 09/13 | 111 | 111 | 110 | 111 | -1.07% | 3,500 | - | -0.36% | - | - |
| 09/12 | 112 | 112 | 110 | 112 | +1.64% | 8,000 | - | +0.72% | - | - |
| 09/09 | 113 | 113 | 110 | 110 | -1.79% | 4,000 | - | -0.9% | - | - |
| 09/08 | 111 | 112 | 111 | 112 | +1.82% | 1,500 | - | +0.9% | - | - |
| 09/07 | 111 | 111 | 109 | 110 | -0.54% | 10,000 | - | -0.9% | - | - |
| 09/06 | 112 | 112 | 111 | 111 | -1.25% | 7,500 | - | -0.36% | - | - |
| 09/05 | 116 | 119 | 112 | 112 | 0% | 51,500 | - | +0.9% | - | - |
| 09/02 | 114 | 114 | 112 | 112 | -2.27% | 11,500 | - | +0.9% | - | - |
| 09/01 | 114 | 115 | 114 | 115 | +3.06% | 3,000 | - | +2.32% | - | - |
| 08/31 | 114 | 114 | 111 | 111 | -1.07% | 7,000 | - | +0.18% | - | - |
| 08/30 | 111 | 112 | 111 | 112 | +1.08% | 2,000 | - | +0.36% | - | - |
| 08/26 | 111 | 111 | 111 | 111 | +0.18% | 1,500 | - | -0.71% | - | - |
| 08/25 | 111 | 111 | 111 | 111 | +0.54% | 1,000 | - | -0.89% | - | - |
| 08/24 | 110 | 110 | 110 | 110 | +1.28% | 500 | - | -1.43% | - | - |
| 08/23 | 110 | 110 | 109 | 109 | 0% | 4,500 | - | -2.68% | - | - |
