株価チャート
2011/07/06~2012/03/30
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 |
---|
2014 | 9/1, 株式分割 1→3 |
2013 | 7/1, 株式分割 1→4 |
2013 | 4/1, 株式分割 1→100 |
2012 |
03/30 | 69 | 69 | 69 | 69 | -0.12% | 7,200 | - | -10.28% | - | - |
03/29 | 69 | 69 | 69 | 69 | -7.78% | 3,600 | - | -10.17% | - | - |
03/27 | 76 | 76 | 75 | 75 | -1.64% | 10,800 | - | -2.6% | - | - |
03/26 | 75 | 76 | 75 | 76 | +1.67% | 8,400 | - | -0.97% | - | - |
03/23 | 78 | 78 | 75 | 75 | -5.26% | 14,400 | - | -3.85% | - | - |
03/22 | 79 | 79 | 75 | 79 | -3.06% | 24,000 | - | +1.5% | - | - |
03/21 | 79 | 83 | 79 | 82 | +8.89% | 14,400 | - | +4.7% | - | - |
03/19 | 80 | 80 | 74 | 75 | +8.43% | 34,800 | - | -3.85% | - | - |
03/16 | 69 | 69 | 68 | 69 | -2.24% | 8,400 | - | -11.32% | - | - |
03/14 | 68 | 71 | 68 | 71 | 0% | 12,000 | - | -9.29% | - | - |
03/13 | 70 | 71 | 70 | 71 | +0.47% | 4,800 | - | -9.29% | - | - |
03/12 | 75 | 75 | 67 | 70 | -11.98% | 32,400 | - | -9.72% | - | - |
03/05 | 78 | 80 | 75 | 80 | +3.23% | 6,000 | - | +1.27% | - | - |
03/01 | 78 | 78 | 78 | 78 | -0.53% | 7,200 | - | -1.9% | - | - |
02/29 | 79 | 79 | 78 | 78 | -0.95% | 3,600 | - | -1.37% | - | - |
02/28 | 79 | 79 | 79 | 79 | -0.63% | 1,200 | - | -1.67% | - | - |
02/24 | 79 | 79 | 79 | 79 | 0% | 1,200 | - | -1.04% | - | - |
02/21 | 79 | 79 | 79 | 79 | -1.55% | 1,200 | - | -1.04% | - | - |
02/20 | 80 | 80 | 80 | 80 | +1.58% | 3,600 | - | +0.52% | - | - |
02/17 | 79 | 79 | 79 | 79 | +0.53% | 10,800 | - | +0.21% | - | - |
02/16 | 79 | 79 | 79 | 79 | -4.55% | 2,400 | - | -0.32% | - | - |
02/13 | 79 | 83 | 79 | 83 | +6.34% | 3,600 | - | +5.77% | - | - |
02/10 | 78 | 78 | 78 | 78 | -5.96% | 4,800 | - | +0.76% | - | - |
02/08 | 83 | 83 | 83 | 83 | +3.13% | 1,200 | - | +7.14% | - | - |
02/07 | 80 | 80 | 80 | 80 | 0% | 96,000 | - | +5.26% | - | - |
02/06 | 80 | 80 | 80 | 80 | +3.23% | 1,200 | - | +6.67% | - | - |
02/03 | 78 | 78 | 78 | 78 | 0% | 2,400 | - | +4.73% | - | - |
02/02 | 78 | 78 | 78 | 78 | -4.62% | 1,200 | - | +6.16% | - | - |
02/01 | 78 | 81 | 74 | 81 | +6.56% | 3,600 | - | +12.85% | - | - |
01/31 | 76 | 76 | 76 | 76 | -4.69% | 1,200 | - | +7.39% | - | - |
01/30 | 76 | 80 | 76 | 80 | -1.54% | 3,600 | - | +14.29% | - | - |
01/25 | 73 | 81 | 73 | 81 | +13.37% | 8,400 | - | +19.49% | - | - |
01/24 | 72 | 72 | 72 | 72 | -1.15% | 1,200 | - | +6.97% | - | - |
01/23 | 75 | 75 | 71 | 73 | -6.45% | 22,800 | - | +9.85% | - | - |
01/20 | 75 | 78 | 73 | 78 | -4.12% | 10,800 | - | +19.23% | - | - |
01/19 | 81 | 81 | 81 | 81 | 0% | 2,400 | - | +28.31% | - | - |
01/17 | 81 | 81 | 76 | 81 | -2.51% | 13,200 | - | +30.38% | - | - |
01/16 | 87 | 87 | 83 | 83 | -4.33% | 19,200 | - | +38.19% | - | - |
01/13 | 84 | 87 | 79 | 87 | -5.02% | 21,600 | - | +46.89% | - | - |
01/12 | 80 | 91 | 80 | 91 | +13.47% | 57,600 | - | +60.09% | - | - |
01/11 | 80 | 80 | 80 | 80 | +1.58% | 2,400 | - | +46.21% | - | - |
01/06 | 75 | 79 | 74 | 79 | +5.56% | 6,000 | - | +46.6% | - | - |
01/05 | 73 | 76 | 73 | 75 | +5.26% | 15,600 | - | +41.51% | - | - |
01/04 | 71 | 71 | 71 | 71 | +1.79% | 10,800 | - | +37.02% | - | - |
2011 |
12/30 | 67 | 70 | 67 | 70 | +16.67% | 2,400 | - | +37.25% | - | - |
12/29 | 61 | 61 | 60 | 60 | +1.41% | 3,600 | - | +20% | - | - |
12/28 | 59 | 59 | 59 | 59 | -4.05% | 2,400 | - | +20.75% | - | - |
12/27 | 54 | 62 | 54 | 62 | +4.23% | 6,000 | - | +28.47% | - | - |
12/21 | 58 | 59 | 58 | 59 | +4.41% | 7,200 | - | +23.26% | - | - |
12/20 | 57 | 57 | 57 | 57 | -0.15% | 2,400 | - | +18.06% | - | - |
12/19 | 50 | 57 | 50 | 57 | -1.45% | 2,400 | - | +20.74% | - | - |
12/16 | 51 | 58 | 51 | 58 | +16.92% | 25,200 | - | +22.52% | - | - |
12/13 | 49 | 50 | 49 | 49 | -1.5% | 3,600 | - | +4.79% | - | - |
12/12 | 50 | 50 | 50 | 50 | +1.69% | 3,600 | - | +8.7% | - | - |
12/09 | 49 | 49 | 49 | 49 | +5.17% | 1,200 | - | +6.88% | - | - |
12/08 | 47 | 47 | 47 | 47 | +0.18% | 1,200 | - | +1.63% | - | - |
12/07 | 47 | 47 | 47 | 47 | +1.82% | 2,400 | - | +1.45% | - | - |
12/05 | 44 | 46 | 44 | 46 | +10% | 2,400 | - | -0.36% | - | - |
11/24 | 42 | 42 | 42 | 42 | +2.04% | 2,400 | - | -9.42% | - | - |
11/22 | 41 | 41 | 41 | 41 | -5.77% | 3,600 | - | -11.23% | - | - |
11/18 | 43 | 43 | 43 | 43 | -5.45% | 1,200 | - | -5.8% | - | - |
11/15 | 46 | 46 | 46 | 46 | -1.79% | 1,200 | - | -2.48% | - | - |
11/10 | 47 | 47 | 47 | 47 | 0% | 6,000 | - | -0.71% | - | - |
11/02 | 47 | 47 | 47 | 47 | 0% | 1,200 | - | -0.71% | - | - |
11/01 | 47 | 47 | 47 | 47 | +1.82% | 1,200 | - | -0.71% | - | - |
10/21 | 46 | 46 | 46 | 46 | 0% | 1,200 | - | -0.36% | - | - |
10/20 | 46 | 46 | 46 | 46 | 0% | 1,200 | - | -0.36% | - | - |
10/13 | 46 | 46 | 46 | 46 | 0% | 2,400 | - | -0.36% | - | - |
10/07 | 46 | 46 | 46 | 46 | -1.79% | 1,200 | - | -0.36% | - | - |
10/06 | 47 | 47 | 47 | 47 | +3.51% | 2,400 | - | +1.45% | - | - |
10/05 | 45 | 45 | 45 | 45 | +1.12% | 1,200 | - | -1.99% | - | - |
10/03 | 48 | 48 | 45 | 45 | -7.76% | 9,600 | - | -3.08% | - | - |
09/28 | 48 | 48 | 48 | 48 | -3.33% | 4,800 | - | +5.07% | - | - |
09/21 | 50 | 50 | 50 | 50 | +3.45% | 2,400 | - | +8.7% | - | - |
09/16 | 48 | 48 | 48 | 48 | -9.38% | 3,600 | - | +5.07% | - | - |
09/15 | 50 | 53 | 50 | 53 | +14.29% | 9,600 | - | +15.94% | - | - |
09/13 | 47 | 47 | 45 | 47 | +1.82% | 9,600 | - | +1.45% | - | - |
09/12 | 44 | 47 | 44 | 46 | +1.85% | 6,000 | - | +1.85% | - | - |
09/07 | 45 | 45 | 45 | 45 | +3.65% | 1,200 | - | 0% | - | - |
09/06 | 43 | 43 | 43 | 43 | -6.96% | 4,800 | - | -3.52% | - | - |
08/24 | 47 | 47 | 47 | 47 | -3.45% | 3,600 | - | +3.7% | - | - |
08/23 | 48 | 48 | 48 | 48 | +5.45% | 4,800 | - | +9.85% | - | - |
08/22 | 45 | 46 | 45 | 46 | +4.17% | 3,600 | - | +4.17% | - | - |
08/19 | 44 | 44 | 43 | 44 | -7.37% | 7,200 | - | 0% | - | - |
08/17 | 48 | 48 | 48 | 48 | -3.55% | 1,200 | - | +10.47% | - | - |
08/16 | 49 | 49 | 49 | 49 | +11.3% | 4,800 | - | +14.53% | - | - |
08/15 | 45 | 45 | 44 | 44 | +0.19% | 2,400 | - | +2.91% | - | - |
08/11 | 44 | 44 | 44 | 44 | -5.36% | 3,600 | - | +5.16% | - | - |
08/10 | 47 | 47 | 47 | 47 | +3.7% | 6,000 | - | +11.11% | - | - |
08/09 | 43 | 46 | 43 | 45 | +3.85% | 6,000 | - | +7.14% | - | - |
08/08 | 43 | 43 | 43 | 43 | -0.38% | 1,200 | - | +3.17% | - | - |
08/05 | 43 | 44 | 43 | 44 | -6.79% | 25,200 | - | +6.1% | - | - |
07/25 | 47 | 47 | 47 | 47 | 0% | 7,200 | - | +13.82% | - | - |
07/22 | 46 | 47 | 46 | 47 | +7.69% | 2,400 | - | +13.82% | - | - |
07/20 | 43 | 43 | 43 | 43 | -5.45% | 4,800 | - | +5.69% | - | - |
07/12 | 46 | 46 | 46 | 46 | -5.17% | 10,800 | - | +11.79% | - | - |
07/11 | 48 | 48 | 48 | 48 | +5.45% | 4,800 | - | +17.89% | - | - |
07/08 | 46 | 46 | 46 | 46 | +4.17% | 12,000 | - | +14.58% | - | - |
07/07 | 44 | 44 | 44 | 44 | -10.2% | 3,600 | - | +10% | - | - |
07/06 | 42 | 49 | 42 | 49 | +17.6% | 7,200 | - | +22.5% | - | - |