株価チャート
2012/01/06～2012/05/31
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 |
|---|
| 2013 | 12/1, 株式分割 1→20 |
| 2012 |
| 05/31 | 71 | 73 | 70 | 70 | -4.35% | 423,280 | 13億2432万 | -12.13% | 18.65 | 3.57 |
| 05/30 | 67 | 78 | 66 | 74 | +8.97% | 1,416,800 | - | -9.26% | - | - |
| 05/29 | 68 | 69 | 65 | 67 | -3.92% | 478,880 | - | -17.74% | - | - |
| 05/28 | 72 | 73 | 70 | 70 | -3.37% | 391,420 | - | -15.42% | - | - |
| 05/25 | 73 | 74 | 72 | 73 | -0.07% | 200,120 | - | -13.51% | - | - |
| 05/24 | 72 | 74 | 72 | 73 | +1.11% | 279,600 | - | -14.47% | - | - |
| 05/23 | 75 | 75 | 72 | 72 | -3.94% | 334,980 | - | -16.4% | - | - |
| 05/22 | 75 | 76 | 74 | 75 | +0.47% | 413,120 | - | -13.97% | - | - |
| 05/21 | 74 | 76 | 73 | 75 | +1.29% | 370,080 | - | -15.34% | - | - |
| 05/18 | 75 | 76 | 73 | 74 | -6.78% | 474,840 | - | -16.42% | - | - |
| 05/17 | 72 | 81 | 71 | 79 | +6.26% | 673,900 | - | -10.34% | - | - |
| 05/16 | 76 | 76 | 73 | 74 | -1% | 248,860 | - | -15.63% | - | - |
| 05/15 | 79 | 79 | 70 | 75 | -6.25% | 749,980 | - | -15.73% | - | - |
| 05/14 | 83 | 85 | 80 | 80 | -3.96% | 289,060 | - | -10.11% | - | - |
| 05/11 | 87 | 87 | 83 | 83 | -2.34% | 359,260 | - | -7.44% | - | - |
| 05/10 | 84 | 87 | 83 | 85 | +0.35% | 289,660 | - | -5.22% | - | - |
| 05/09 | 84 | 86 | 82 | 85 | +1.55% | 480,200 | - | -5.56% | - | - |
| 05/08 | 84 | 85 | 82 | 84 | -0.77% | 289,840 | - | -8.02% | - | - |
| 05/07 | 88 | 88 | 84 | 84 | -4.8% | 326,420 | - | -7.31% | - | - |
| 05/02 | 88 | 90 | 88 | 89 | +1.26% | 275,420 | - | -2.64% | - | - |
| 05/01 | 90 | 91 | 88 | 88 | -2.83% | 377,480 | - | -3.85% | - | - |
| 04/27 | 92 | 93 | 90 | 90 | -1.69% | 438,360 | - | -1.04% | - | - |
| 04/26 | 93 | 95 | 92 | 92 | -1.4% | 508,700 | - | +0.66% | - | - |
| 04/25 | 95 | 97 | 93 | 93 | -1.69% | 929,840 | - | +0.98% | - | - |
| 04/24 | 92 | 95 | 89 | 95 | +2.49% | 1,115,580 | - | +2.72% | - | - |
| 04/23 | 94 | 96 | 92 | 92 | -1.34% | 802,840 | - | +0.22% | - | - |
| 04/20 | 95 | 97 | 92 | 93 | -3.66% | 1,268,120 | - | +1.58% | - | - |
| 04/19 | 103 | 104 | 95 | 97 | -2.71% | 1,736,780 | - | +5.43% | - | - |
| 04/18 | 95 | 104 | 95 | 100 | +4.67% | 2,765,620 | - | +7.2% | - | - |
| 04/17 | 105 | 114 | 92 | 95 | -7.3% | 4,998,520 | - | +3.53% | - | - |
| 04/16 | 94 | 110 | 93 | 103 | +13.66% | 5,025,320 | - | +11.68% | - | - |
| 04/13 | 95 | 95 | 89 | 90 | -3.62% | 1,118,240 | - | -1.74% | - | - |
| 04/12 | 81 | 95 | 81 | 94 | +15.3% | 3,060,860 | - | +1.96% | - | - |
| 04/11 | 80 | 82 | 79 | 81 | -1.81% | 520,400 | - | -11.58% | - | - |
| 04/10 | 85 | 86 | 82 | 83 | -2.41% | 385,220 | - | -10.91% | - | - |
| 04/09 | 85 | 86 | 84 | 85 | -0.76% | 253,380 | - | -9.68% | - | - |
| 04/06 | 85 | 87 | 85 | 86 | -0.52% | 381,720 | - | -8.99% | - | - |
| 04/05 | 88 | 88 | 83 | 86 | -4.12% | 916,780 | - | -8.51% | - | - |
| 04/04 | 91 | 92 | 89 | 90 | -2.02% | 351,840 | - | -5.58% | - | - |
| 04/03 | 91 | 92 | 89 | 92 | +0.44% | 740,680 | - | -4.64% | - | - |
| 04/02 | 92 | 93 | 91 | 91 | -0.71% | 431,780 | - | -5.05% | - | - |
| 03/30 | 93 | 93 | 92 | 92 | -0.6% | 375,880 | - | -5.36% | - | - |
| 03/29 | 92 | 93 | 91 | 92 | +0.49% | 417,020 | - | -5.77% | - | - |
| 03/28 | 91 | 94 | 90 | 92 | +0.93% | 464,040 | - | -6.22% | - | - |
| 03/27 | 91 | 94 | 91 | 91 | +0.11% | 435,440 | - | -8.03% | - | - |
| 03/26 | 92 | 93 | 90 | 91 | -1.68% | 432,740 | - | -9.05% | - | - |
| 03/23 | 93 | 94 | 92 | 93 | -2.63% | 777,680 | - | -8.42% | - | - |
| 03/22 | 95 | 96 | 94 | 95 | +0.11% | 502,820 | - | -5.94% | - | - |
| 03/21 | 95 | 97 | 95 | 95 | -0.99% | 616,880 | - | -6.96% | - | - |
| 03/19 | 96 | 97 | 95 | 96 | -3.72% | 717,540 | - | -6.03% | - | - |
| 03/16 | 106 | 106 | 99 | 100 | -4.46% | 1,549,920 | - | -2.4% | - | - |
| 03/15 | 102 | 106 | 100 | 104 | +4.57% | 1,968,780 | - | +2.16% | - | - |
| 03/14 | 96 | 101 | 96 | 100 | +4.45% | 1,630,860 | - | -2.3% | - | - |
| 03/13 | 96 | 99 | 94 | 95 | -0.26% | 1,099,840 | - | -6.47% | - | - |
| 03/12 | 97 | 98 | 96 | 96 | -0.88% | 556,820 | - | -6.23% | - | - |
| 03/09 | 96 | 97 | 95 | 97 | +0.99% | 811,020 | - | -5.39% | - | - |
| 03/08 | 96 | 98 | 95 | 96 | +1.65% | 1,103,080 | - | -7.23% | - | - |
| 03/07 | 95 | 95 | 90 | 94 | -2.08% | 1,416,400 | - | -8.74% | - | - |
| 03/06 | 97 | 99 | 95 | 96 | -1.13% | 528,640 | - | -6.8% | - | - |
| 03/05 | 99 | 100 | 95 | 97 | -0.36% | 561,580 | - | -5.73% | - | - |
| 03/02 | 97 | 99 | 95 | 97 | +1.72% | 934,440 | - | -6.3% | - | - |
| 03/01 | 101 | 102 | 94 | 96 | -5.29% | 2,027,260 | - | -7.88% | - | - |
| 02/29 | 103 | 107 | 101 | 101 | -2.41% | 1,059,140 | 18億6486万 | -2.74% | 26.27 | 5.03 |
| 02/28 | 103 | 106 | 101 | 104 | -3.81% | 1,294,620 | - | -0.34% | - | - |
| 02/27 | 111 | 111 | 108 | 108 | -1.73% | 1,215,900 | - | +3.61% | - | - |
| 02/24 | 106 | 115 | 106 | 110 | +2.09% | 2,726,480 | - | +5.43% | - | - |
| 02/23 | 109 | 112 | 107 | 107 | -1.42% | 959,420 | - | +3.27% | - | - |
| 02/22 | 108 | 111 | 105 | 109 | 0% | 1,474,940 | - | +4.76% | - | - |
| 02/21 | 118 | 119 | 108 | 109 | -6.48% | 2,093,060 | - | +5.78% | - | - |
| 02/20 | 120 | 125 | 112 | 117 | +4.02% | 3,947,140 | - | +13.11% | - | - |
| 02/17 | 107 | 115 | 106 | 112 | +6.67% | 3,529,200 | - | +8.74% | - | - |
| 02/16 | 107 | 114 | 103 | 105 | -1.59% | 3,457,800 | - | +0.96% | - | - |
| 02/15 | 98 | 116 | 98 | 107 | +9.16% | 5,030,380 | - | +1.62% | - | - |
| 02/14 | 98 | 100 | 98 | 98 | +0.21% | 652,280 | - | -8.64% | - | - |
| 02/13 | 99 | 102 | 98 | 98 | -4.97% | 1,382,780 | - | -10.5% | - | - |
| 02/10 | 106 | 107 | 102 | 103 | -0.82% | 1,031,300 | - | -7.52% | - | - |
| 02/09 | 99 | 108 | 98 | 104 | +4.81% | 3,391,520 | - | -7.59% | - | - |
| 02/08 | 98 | 101 | 97 | 99 | -1.15% | 807,040 | - | -13.38% | - | - |
| 02/07 | 101 | 102 | 100 | 100 | -0.25% | 865,720 | - | -12.37% | - | - |
| 02/06 | 102 | 103 | 100 | 100 | -0.5% | 1,085,980 | - | -12.15% | - | - |
| 02/03 | 101 | 103 | 101 | 101 | -1.9% | 755,420 | - | -12.48% | - | - |
| 02/02 | 101 | 104 | 100 | 103 | +1.48% | 1,031,820 | - | -11.55% | - | - |
| 02/01 | 105 | 105 | 101 | 101 | -1.22% | 1,248,260 | - | -13.59% | - | - |
| 01/31 | 103 | 106 | 101 | 102 | +1.24% | 1,889,500 | - | -12.52% | - | - |
| 01/30 | 101 | 108 | 101 | 101 | +0.6% | 1,931,720 | - | -12.84% | - | - |
| 01/27 | 102 | 110 | 99 | 101 | -0.84% | 2,428,420 | - | -12.61% | - | - |
| 01/26 | 103 | 106 | 101 | 101 | -2.08% | 1,079,980 | - | -11.1% | - | - |
| 01/25 | 105 | 111 | 101 | 104 | +0.73% | 2,533,480 | - | -7.59% | - | - |
| 01/24 | 108 | 110 | 102 | 103 | -6.16% | 2,370,660 | - | -7.43% | - | - |
| 01/23 | 110 | 118 | 105 | 110 | -4.53% | 4,832,740 | - | -0.45% | - | - |
| 01/20 | 96 | 115 | 94 | 115 | +21.12% | 5,077,800 | - | +5.23% | - | - |
| 01/19 | 102 | 103 | 93 | 95 | -4.1% | 2,308,960 | - | -11.5% | - | - |
| 01/18 | 103 | 105 | 98 | 99 | -2.47% | 2,524,460 | - | -6.84% | - | - |
| 01/17 | 114 | 118 | 98 | 101 | -9.19% | 4,443,420 | - | -4.48% | - | - |
| 01/16 | 112 | 125 | 110 | 112 | -16.82% | 5,179,580 | - | +6.19% | - | - |
| 01/13 | 146 | 150 | 133 | 134 | -9.88% | 3,608,440 | - | +30.15% | - | - |
| 01/12 | 132 | 150 | 130 | 149 | +7.09% | 5,156,300 | - | +47.28% | - | - |
| 01/11 | 145 | 154 | 137 | 139 | -8.01% | 3,392,940 | - | +41.73% | - | - |
| 01/10 | 164 | 169 | 146 | 151 | -2.11% | 7,798,920 | - | +57.29% | - | - |
| 01/06 | 137 | 156 | 127 | 154 | +14.05% | 8,142,360 | - | +65.86% | - | - |
