株価チャート
2011/10/04～2012/02/29
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 |
|---|
| 2023 | 3/1, 株式分割 1→2 |
| 2015 | 6/1, 株式分割 1→2 |
| 2014 | 9/1, 株式分割 1→2 |
| 2012 |
| 02/29 | 88 | 88 | 87 | 88 | -0.57% | 47,200 | 19億1170万 | -1.69% | 6.47 | 1.11 |
| 02/28 | 88 | 88 | 88 | 88 | -0.42% | 13,600 | - | -1.12% | - | - |
| 02/27 | 88 | 88 | 87 | 88 | -2.88% | 110,400 | - | -0.7% | - | - |
| 02/24 | 89 | 91 | 89 | 91 | +2.54% | 107,200 | - | +2.25% | - | - |
| 02/23 | 89 | 89 | 88 | 89 | 0% | 41,600 | - | -0.28% | - | - |
| 02/22 | 88 | 89 | 88 | 89 | +1.43% | 30,400 | - | -0.28% | - | - |
| 02/21 | 88 | 89 | 88 | 88 | 0% | 72,800 | - | -1.69% | - | - |
| 02/20 | 88 | 88 | 88 | 88 | -0.14% | 16,800 | - | -1.69% | - | - |
| 02/17 | 87 | 88 | 87 | 88 | +1.15% | 12,800 | - | -1.54% | - | - |
| 02/16 | 89 | 89 | 87 | 87 | -3.21% | 96,800 | - | -2.67% | - | - |
| 02/15 | 90 | 92 | 89 | 90 | -1.38% | 64,000 | - | +0.56% | - | - |
| 02/14 | 90 | 91 | 90 | 91 | -0.14% | 56,000 | - | +3.13% | - | - |
| 02/13 | 90 | 91 | 90 | 91 | +0.97% | 23,200 | - | +3.27% | - | - |
| 02/10 | 89 | 91 | 89 | 90 | +1.12% | 32,800 | - | +3.45% | - | - |
| 02/09 | 90 | 90 | 89 | 89 | -0.7% | 28,000 | - | +2.3% | - | - |
| 02/08 | 90 | 91 | 89 | 90 | -0.83% | 21,600 | - | +4.22% | - | - |
| 02/07 | 88 | 90 | 88 | 90 | +2.26% | 27,200 | - | +5.09% | - | - |
| 02/06 | 92 | 92 | 87 | 88 | -3.55% | 58,400 | - | +3.97% | - | - |
| 02/03 | 91 | 92 | 91 | 92 | +0.55% | 13,600 | - | +7.79% | - | - |
| 02/02 | 91 | 91 | 90 | 91 | +0.55% | 29,600 | - | +8.48% | - | - |
| 02/01 | 92 | 92 | 89 | 91 | -1.63% | 36,000 | - | +9.19% | - | - |
| 01/31 | 92 | 94 | 91 | 92 | -0.41% | 69,600 | - | +10.99% | - | - |
| 01/30 | 88 | 94 | 88 | 93 | +4.96% | 95,200 | - | +12.8% | - | - |
| 01/27 | 88 | 88 | 88 | 88 | +0.71% | 34,400 | - | +7.47% | - | - |
| 01/26 | 86 | 88 | 86 | 88 | +1.74% | 13,600 | - | +8.02% | - | - |
| 01/25 | 86 | 86 | 83 | 86 | +0.15% | 81,600 | - | +6.17% | - | - |
| 01/24 | 87 | 87 | 86 | 86 | -1.58% | 44,800 | - | +7.34% | - | - |
| 01/23 | 89 | 89 | 86 | 87 | -1.41% | 36,000 | - | +9.06% | - | - |
| 01/20 | 89 | 89 | 86 | 89 | -0.98% | 43,200 | - | +10.63% | - | - |
| 01/19 | 91 | 91 | 88 | 89 | -2.05% | 87,200 | - | +13.13% | - | - |
| 01/18 | 93 | 93 | 90 | 91 | -1.75% | 90,400 | - | +16.99% | - | - |
| 01/17 | 87 | 99 | 86 | 93 | +7.06% | 380,000 | - | +19.07% | - | - |
| 01/16 | 87 | 87 | 85 | 87 | +2.06% | 157,600 | - | +12.66% | - | - |
| 01/13 | 79 | 89 | 79 | 85 | +9.32% | 267,200 | - | +10.39% | - | - |
| 01/12 | 78 | 78 | 78 | 78 | +0.32% | 40,000 | - | +2.3% | - | - |
| 01/11 | 77 | 78 | 76 | 78 | +0.16% | 22,400 | - | +1.97% | - | - |
| 01/10 | 78 | 78 | 77 | 77 | -0.32% | 26,400 | - | +1.81% | - | - |
| 01/06 | 78 | 78 | 78 | 78 | +0.49% | 8,800 | - | +2.14% | - | - |
| 01/05 | 78 | 78 | 77 | 77 | +0.49% | 4,800 | - | +1.64% | - | - |
| 01/04 | 76 | 78 | 76 | 77 | +1.65% | 14,400 | - | +2.5% | - | - |
| 2011 |
| 12/30 | 75 | 76 | 75 | 76 | +1% | 14,400 | - | +0.83% | - | - |
| 12/29 | 75 | 76 | 75 | 75 | -0.33% | 12,000 | - | -0.17% | - | - |
| 12/28 | 76 | 76 | 75 | 75 | -0.33% | 8,000 | - | +0.17% | - | - |
| 12/27 | 76 | 76 | 75 | 75 | 0% | 9,600 | - | +0.5% | - | - |
| 12/26 | 75 | 75 | 75 | 75 | +0.5% | 12,800 | - | +1.86% | - | - |
| 12/22 | 77 | 77 | 75 | 75 | -1.96% | 21,600 | - | +1.35% | - | - |
| 12/21 | 77 | 77 | 77 | 77 | -2.24% | 13,600 | - | +3.38% | - | - |
| 12/20 | 77 | 79 | 77 | 78 | +1.62% | 10,400 | - | +5.74% | - | - |
| 12/19 | 78 | 78 | 77 | 77 | -0.65% | 12,800 | - | +4.05% | - | - |
| 12/16 | 77 | 78 | 77 | 78 | -0.8% | 16,000 | - | +4.73% | - | - |
| 12/15 | 76 | 78 | 76 | 78 | +2.46% | 28,000 | - | +7.02% | - | - |
| 12/14 | 76 | 76 | 76 | 76 | +0.99% | 8,000 | - | +4.45% | - | - |
| 12/13 | 75 | 76 | 75 | 76 | -0.17% | 6,400 | - | +3.42% | - | - |
| 12/12 | 75 | 76 | 75 | 76 | +0.67% | 10,400 | - | +3.6% | - | - |
| 12/09 | 74 | 75 | 74 | 75 | 0% | 14,400 | - | +2.91% | - | - |
| 12/08 | 74 | 75 | 74 | 75 | +1.18% | 6,400 | - | +4.34% | - | - |
| 12/07 | 75 | 75 | 74 | 74 | +0.17% | 4,800 | - | +3.13% | - | - |
| 12/06 | 73 | 74 | 73 | 74 | +0.34% | 10,400 | - | +2.95% | - | - |
| 12/05 | 75 | 76 | 74 | 74 | -1.83% | 11,200 | - | +2.6% | - | - |
| 12/02 | 74 | 75 | 74 | 75 | +1.18% | 16,800 | - | +4.51% | - | - |
| 12/01 | 74 | 74 | 74 | 74 | +0.17% | 4,800 | - | +3.3% | - | - |
| 11/30 | 73 | 75 | 73 | 74 | -0.17% | 12,800 | 16億1674万 | +3.13% | 5.47 | 0.94 |
| 11/29 | 74 | 74 | 73 | 74 | +1.71% | 12,800 | - | +3.3% | - | - |
| 11/28 | 75 | 75 | 73 | 73 | +4.65% | 24,000 | - | +1.56% | - | - |
| 11/25 | 69 | 70 | 69 | 70 | +0.72% | 8,800 | - | -2.95% | - | - |
| 11/24 | 70 | 70 | 69 | 69 | -0.89% | 12,000 | - | -3.65% | - | - |
| 11/22 | 71 | 71 | 69 | 70 | -1.75% | 16,000 | - | -2.78% | - | - |
| 11/21 | 71 | 71 | 71 | 71 | 0% | 800 | - | -1.04% | - | - |
| 11/18 | 72 | 72 | 71 | 71 | -1.55% | 3,200 | - | -1.04% | - | - |
| 11/17 | 73 | 73 | 70 | 72 | -1.7% | 29,600 | - | +0.52% | - | - |
| 11/16 | 73 | 74 | 73 | 74 | -0.17% | 4,800 | - | +0.86% | - | - |
| 11/15 | 73 | 74 | 73 | 74 | +2.08% | 16,800 | - | +1.03% | - | - |
| 11/14 | 72 | 72 | 72 | 72 | +1.4% | 9,600 | - | -1.03% | - | - |
| 11/11 | 69 | 71 | 69 | 71 | +2.7% | 9,600 | - | -2.4% | - | - |
| 11/10 | 70 | 70 | 69 | 69 | -1.42% | 12,800 | - | -4.97% | - | - |
| 11/09 | 70 | 71 | 70 | 70 | -1.4% | 2,400 | - | -3.6% | - | - |
| 11/08 | 72 | 72 | 71 | 71 | -0.17% | 14,400 | - | -2.23% | - | - |
| 11/07 | 72 | 72 | 72 | 72 | -0.52% | 12,000 | - | -2.05% | - | - |
| 11/04 | 72 | 73 | 72 | 72 | -0.69% | 19,200 | - | -0.17% | - | - |
| 11/02 | 73 | 73 | 72 | 72 | -1.53% | 1,600 | - | +0.52% | - | - |
| 11/01 | 73 | 74 | 73 | 74 | +0.34% | 2,400 | - | +2.08% | - | - |
| 10/31 | 73 | 73 | 73 | 73 | +0.51% | 8,800 | - | +1.74% | - | - |
| 10/28 | 73 | 73 | 73 | 73 | +0.52% | 6,400 | - | +1.22% | - | - |
| 10/27 | 73 | 73 | 73 | 73 | -1.36% | 4,000 | - | +2.11% | - | - |
| 10/26 | 73 | 74 | 73 | 74 | +1.2% | 4,000 | - | +3.52% | - | - |
| 10/25 | 74 | 74 | 73 | 73 | +0.17% | 7,200 | - | +2.29% | - | - |
| 10/24 | 72 | 73 | 71 | 73 | +0.69% | 6,400 | - | +2.11% | - | - |
| 10/21 | 72 | 73 | 72 | 72 | -0.69% | 12,800 | - | +1.41% | - | - |
| 10/20 | 73 | 74 | 72 | 73 | +1.22% | 13,600 | - | +2.11% | - | - |
| 10/19 | 72 | 72 | 72 | 72 | -1.38% | 20,800 | - | +0.88% | - | - |
| 10/18 | 73 | 73 | 72 | 73 | -1.02% | 9,600 | - | +2.29% | - | - |
| 10/17 | 75 | 75 | 73 | 73 | -2.17% | 8,000 | - | +3.35% | - | - |
| 10/14 | 73 | 75 | 73 | 75 | +3.45% | 36,000 | - | +5.63% | - | - |
| 10/13 | 74 | 75 | 73 | 73 | -3.33% | 52,800 | - | +2.11% | - | - |
| 10/12 | 75 | 76 | 74 | 75 | -1.32% | 92,800 | - | +5.63% | - | - |
| 10/11 | 75 | 77 | 74 | 76 | +3.05% | 73,600 | - | +7.04% | - | - |
| 10/07 | 73 | 74 | 73 | 74 | 0% | 25,600 | - | +5.36% | - | - |
| 10/06 | 74 | 74 | 72 | 74 | +1.72% | 22,400 | - | +5.36% | - | - |
| 10/05 | 70 | 74 | 68 | 73 | +6.23% | 68,000 | - | +3.57% | - | - |
| 10/04 | 70 | 70 | 68 | 68 | -1.97% | 15,200 | - | -2.5% | - | - |
