株価チャート
2011/11/04～2012/03/30
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 |
|---|
| 2013 | 10/1, 株式分割 1→100 |
| 2012 |
| 03/30 | 89 | 91 | 89 | 90 | -0.22% | 6,700 | - | +3.45% | - | - |
| 03/29 | 90 | 91 | 88 | 90 | +0.11% | 7,600 | - | +3.68% | - | - |
| 03/28 | 90 | 91 | 90 | 90 | -1.53% | 2,400 | - | +3.56% | - | - |
| 03/27 | 92 | 92 | 89 | 92 | -0.22% | 4,600 | - | +5.17% | - | - |
| 03/26 | 92 | 92 | 90 | 92 | +1.44% | 17,200 | - | +5.4% | - | - |
| 03/23 | 90 | 92 | 90 | 90 | -1.42% | 7,900 | - | +3.91% | - | - |
| 03/22 | 92 | 93 | 90 | 92 | -1.08% | 27,100 | - | +5.4% | - | - |
| 03/21 | 90 | 93 | 89 | 93 | +3% | 33,100 | - | +6.55% | - | - |
| 03/19 | 90 | 91 | 89 | 90 | +0.56% | 10,400 | - | +3.45% | - | - |
| 03/16 | 89 | 90 | 86 | 90 | +1.7% | 27,100 | - | +4.07% | - | - |
| 03/15 | 85 | 90 | 85 | 88 | +3.77% | 34,000 | - | +2.33% | - | - |
| 03/14 | 82 | 85 | 82 | 85 | +1.07% | 9,500 | - | -1.4% | - | - |
| 03/13 | 83 | 84 | 82 | 84 | +2.32% | 20,000 | - | -2.44% | - | - |
| 03/12 | 83 | 84 | 81 | 82 | -1.2% | 26,500 | - | -4.65% | - | - |
| 03/09 | 84 | 84 | 83 | 83 | -1.19% | 5,200 | - | -4.6% | - | - |
| 03/08 | 83 | 84 | 82 | 84 | +1.33% | 7,900 | - | -3.45% | - | - |
| 03/07 | 81 | 83 | 81 | 83 | +1.97% | 8,600 | - | -4.71% | - | - |
| 03/06 | 83 | 83 | 81 | 81 | -1.93% | 3,100 | - | -6.55% | - | - |
| 03/05 | 82 | 83 | 82 | 83 | 0% | 9,400 | - | -4.71% | - | - |
| 03/02 | 81 | 84 | 80 | 83 | 0% | 21,600 | - | -4.71% | - | - |
| 03/01 | 85 | 85 | 80 | 83 | -3.38% | 45,400 | - | -4.71% | - | - |
| 02/29 | 87 | 89 | 85 | 86 | -4.03% | 24,100 | - | -1.38% | - | - |
| 02/28 | 88 | 89 | 87 | 89 | +1.59% | 3,500 | - | +2.76% | - | - |
| 02/27 | 93 | 93 | 88 | 88 | -3.83% | 25,500 | - | +1.15% | - | - |
| 02/24 | 91 | 92 | 89 | 92 | -1.61% | 5,800 | - | +6.4% | - | - |
| 02/23 | 92 | 94 | 90 | 93 | +0.54% | 15,600 | - | +8.14% | - | - |
| 02/22 | 91 | 93 | 89 | 93 | +1.87% | 63,100 | - | +8.82% | - | - |
| 02/21 | 85 | 91 | 85 | 91 | +6.82% | 41,100 | - | +6.82% | - | - |
| 02/20 | 86 | 87 | 84 | 85 | -2.3% | 16,500 | - | +1.19% | - | - |
| 02/17 | 87 | 88 | 83 | 87 | -1.36% | 12,700 | - | +3.57% | - | - |
| 02/16 | 85 | 88 | 85 | 88 | +0.46% | 4,800 | - | +6.27% | - | - |
| 02/15 | 87 | 88 | 83 | 88 | +0.69% | 11,900 | - | +5.78% | - | - |
| 02/14 | 84 | 87 | 84 | 87 | +1.4% | 3,800 | - | +5.06% | - | - |
| 02/13 | 82 | 86 | 82 | 86 | +2.5% | 9,300 | - | +4.88% | - | - |
| 02/10 | 82 | 85 | 82 | 84 | -0.36% | 4,100 | - | +2.32% | - | - |
| 02/09 | 86 | 88 | 82 | 84 | -4.97% | 19,400 | - | +2.68% | - | - |
| 02/08 | 85 | 89 | 85 | 89 | +0.68% | 3,700 | - | +9.38% | - | - |
| 02/07 | 87 | 88 | 85 | 88 | -0.9% | 7,000 | - | +8.64% | - | - |
| 02/06 | 88 | 89 | 88 | 89 | +1.14% | 6,400 | - | +9.63% | - | - |
| 02/03 | 85 | 88 | 85 | 88 | +1.5% | 3,800 | - | +8.4% | - | - |
| 02/02 | 85 | 88 | 84 | 87 | +0.58% | 5,800 | - | +8.13% | - | - |
| 02/01 | 85 | 86 | 84 | 86 | +1.3% | 9,900 | - | +7.5% | - | - |
| 01/31 | 81 | 85 | 81 | 85 | +5.73% | 16,000 | - | +6.13% | - | - |
| 01/30 | 87 | 91 | 79 | 80 | -7.59% | 72,300 | - | +1.65% | - | - |
| 01/27 | 84 | 87 | 84 | 87 | +3.08% | 18,700 | - | +10% | - | - |
| 01/26 | 83 | 84 | 81 | 84 | +4.07% | 7,700 | - | +6.71% | - | - |
| 01/25 | 80 | 83 | 80 | 81 | +0.87% | 16,800 | - | +2.53% | - | - |
| 01/24 | 80 | 80 | 80 | 80 | -0.37% | 10,500 | - | +1.65% | - | - |
| 01/23 | 80 | 83 | 80 | 81 | +1.38% | 5,700 | - | +2.03% | - | - |
| 01/20 | 78 | 80 | 78 | 80 | +1.92% | 12,600 | - | +0.63% | - | - |
| 01/19 | 78 | 78 | 77 | 78 | +1.3% | 2,500 | - | -1.27% | - | - |
| 01/18 | 76 | 78 | 76 | 77 | +0.65% | 9,400 | - | -1.28% | - | - |
| 01/17 | 78 | 78 | 75 | 77 | -0.26% | 13,900 | - | -1.92% | - | - |
| 01/16 | 76 | 77 | 76 | 77 | -0.52% | 10,500 | - | -1.67% | - | - |
| 01/13 | 76 | 78 | 76 | 77 | -0.9% | 12,200 | - | -1.15% | - | - |
| 01/12 | 77 | 79 | 76 | 78 | +2.37% | 10,200 | - | -0.26% | - | - |
| 01/11 | 77 | 79 | 76 | 76 | -1.3% | 20,600 | - | -2.56% | - | - |
| 01/10 | 76 | 77 | 76 | 77 | -0.26% | 8,500 | - | -1.28% | - | - |
| 01/06 | 76 | 78 | 76 | 77 | -1.03% | 21,600 | - | -1.03% | - | - |
| 01/05 | 82 | 82 | 77 | 78 | -4.65% | 12,200 | - | 0% | - | - |
| 01/04 | 83 | 83 | 80 | 82 | -0.85% | 7,800 | - | +4.87% | - | - |
| 2011 |
| 12/30 | 80 | 83 | 77 | 83 | +3.25% | 17,700 | - | +7.14% | - | - |
| 12/29 | 77 | 80 | 77 | 80 | +1.27% | 6,200 | - | +3.77% | - | - |
| 12/28 | 80 | 80 | 76 | 79 | -0.75% | 9,800 | - | +2.47% | - | - |
| 12/27 | 79 | 80 | 78 | 80 | -0.63% | 3,700 | - | +3.25% | - | - |
| 12/26 | 80 | 81 | 78 | 80 | +1.01% | 8,400 | - | +5.26% | - | - |
| 12/22 | 79 | 80 | 78 | 79 | -0.88% | 4,200 | - | +4.21% | - | - |
| 12/21 | 77 | 80 | 77 | 80 | +3.1% | 12,200 | - | +5.13% | - | - |
| 12/20 | 81 | 81 | 76 | 78 | -4.08% | 16,000 | - | +1.97% | - | - |
| 12/19 | 81 | 81 | 79 | 81 | 0% | 6,600 | - | +7.73% | - | - |
| 12/16 | 81 | 81 | 78 | 81 | +0.37% | 10,000 | - | +7.73% | - | - |
| 12/15 | 80 | 81 | 80 | 81 | +3.21% | 11,800 | - | +7.33% | - | - |
| 12/14 | 75 | 78 | 75 | 78 | +1.83% | 13,100 | - | +4% | - | - |
| 12/13 | 76 | 77 | 75 | 77 | +0.79% | 4,100 | - | +2.13% | - | - |
| 12/12 | 77 | 77 | 74 | 76 | +0.26% | 12,200 | - | +1.33% | - | - |
| 12/09 | 76 | 76 | 74 | 76 | +0.4% | 11,700 | - | +1.07% | - | - |
| 12/08 | 75 | 76 | 75 | 76 | +1.34% | 2,600 | - | +0.67% | - | - |
| 12/07 | 74 | 76 | 74 | 75 | -0.13% | 8,700 | - | -0.67% | - | - |
| 12/06 | 77 | 77 | 74 | 75 | -2.61% | 14,000 | - | -1.84% | - | - |
| 12/05 | 73 | 77 | 73 | 77 | +4.64% | 11,900 | - | +0.79% | - | - |
| 12/02 | 74 | 74 | 73 | 73 | -0.54% | 17,700 | - | -3.68% | - | - |
| 12/01 | 73 | 75 | 73 | 74 | -2.77% | 21,800 | - | -4.42% | - | - |
| 11/30 | 74 | 76 | 71 | 76 | +2.99% | 6,700 | - | -1.69% | - | - |
| 11/29 | 72 | 74 | 72 | 74 | -2% | 11,400 | - | -4.55% | - | - |
| 11/28 | 73 | 76 | 73 | 75 | -0.79% | 13,100 | - | -2.6% | - | - |
| 11/25 | 72 | 76 | 71 | 76 | +0.8% | 10,500 | - | -1.82% | - | - |
| 11/24 | 75 | 75 | 73 | 75 | 0% | 2,800 | - | -3.85% | - | - |
| 11/22 | 71 | 75 | 71 | 75 | +2.88% | 17,500 | - | -3.85% | - | - |
| 11/21 | 72 | 73 | 71 | 73 | 0% | 3,500 | - | -6.54% | - | - |
| 11/18 | 72 | 73 | 72 | 73 | -0.14% | 8,200 | - | -6.54% | - | - |
| 11/17 | 73 | 75 | 73 | 73 | -1.35% | 2,400 | - | -7.59% | - | - |
| 11/16 | 72 | 78 | 72 | 74 | +1.93% | 12,500 | - | -6.33% | - | - |
| 11/15 | 73 | 73 | 72 | 73 | -0.55% | 3,400 | - | -8.1% | - | - |
| 11/14 | 71 | 74 | 71 | 73 | +1.39% | 4,000 | - | -8.75% | - | - |
| 11/11 | 73 | 73 | 72 | 72 | -2.7% | 11,200 | - | -10% | - | - |
| 11/10 | 75 | 75 | 70 | 74 | -2.89% | 25,600 | - | -7.5% | - | - |
| 11/09 | 75 | 77 | 74 | 76 | -2.68% | 16,600 | - | -4.75% | - | - |
| 11/08 | 77 | 79 | 74 | 78 | -0.89% | 17,300 | - | -2.13% | - | - |
| 11/07 | 80 | 80 | 77 | 79 | -1.86% | 12,000 | - | -1.25% | - | - |
| 11/04 | 81 | 81 | 78 | 81 | -0.37% | 8,200 | - | +0.63% | - | - |
