株価チャート
2011/10/28～2012/03/30
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 | 140 | 140 | 139 | 139 | -0.78% | 2,900 | - | -2.52% | - | - |
| 03/29 | 141 | 142 | 140 | 141 | +0.36% | 3,200 | - | -1.75% | - | - |
| 03/28 | 147 | 147 | 140 | 140 | -6.67% | 4,400 | - | -2.1% | - | - |
| 03/27 | 151 | 151 | 150 | 150 | -3.1% | 2,600 | - | +4.9% | - | - |
| 03/26 | 151 | 155 | 151 | 155 | -0.06% | 11,600 | - | +8.25% | - | - |
| 03/23 | 145 | 156 | 144 | 155 | +7.35% | 11,400 | - | +8.32% | - | - |
| 03/22 | 145 | 145 | 144 | 144 | +0.91% | 1,600 | - | +1.62% | - | - |
| 03/21 | 143 | 144 | 143 | 143 | -0.69% | 2,400 | - | +0.7% | - | - |
| 03/19 | 143 | 144 | 143 | 144 | +2.71% | 500 | - | +1.41% | - | - |
| 03/16 | 144 | 144 | 140 | 140 | -2.57% | 2,400 | - | -1.27% | - | - |
| 03/15 | 140 | 144 | 140 | 144 | +1.34% | 1,800 | - | +1.34% | - | - |
| 03/14 | 142 | 142 | 140 | 142 | +0.07% | 2,100 | - | 0% | - | - |
| 03/13 | 139 | 142 | 139 | 142 | +2.09% | 7,600 | - | -0.07% | - | - |
| 03/12 | 141 | 141 | 139 | 139 | -1.35% | 2,800 | - | -2.11% | - | - |
| 03/09 | 139 | 141 | 139 | 141 | +1.73% | 1,000 | - | -0.77% | - | - |
| 03/08 | 138 | 139 | 138 | 139 | +0.36% | 2,200 | - | -2.46% | - | - |
| 03/07 | 138 | 143 | 138 | 138 | 0% | 1,900 | - | -2.82% | - | - |
| 03/06 | 141 | 141 | 138 | 138 | -0.72% | 3,100 | - | -2.82% | - | - |
| 03/05 | 143 | 143 | 139 | 139 | -0.71% | 2,600 | - | -2.11% | - | - |
| 03/02 | 140 | 140 | 140 | 140 | -0.07% | 900 | - | -2.1% | - | - |
| 03/01 | 141 | 141 | 140 | 140 | -2.23% | 800 | - | -2.03% | - | - |
| 02/29 | 148 | 148 | 143 | 143 | +0.21% | 200 | - | +0.21% | - | - |
| 02/28 | 149 | 149 | 143 | 143 | -4.48% | 800 | - | 0% | - | - |
| 02/27 | 147 | 150 | 147 | 150 | +1.84% | 10,000 | - | +3.96% | - | - |
| 02/24 | 146 | 147 | 143 | 147 | +2.8% | 2,300 | - | +2.8% | - | - |
| 02/23 | 142 | 144 | 142 | 143 | +0.49% | 4,000 | - | 0% | - | - |
| 02/22 | 148 | 148 | 142 | 142 | -0.63% | 2,900 | - | -0.49% | - | - |
| 02/21 | 147 | 147 | 143 | 143 | -0.56% | 1,800 | - | +0.14% | - | - |
| 02/20 | 144 | 144 | 143 | 144 | +2.86% | 1,000 | - | +0.7% | - | - |
| 02/17 | 142 | 142 | 140 | 140 | -2.1% | 1,500 | - | -2.1% | - | - |
| 02/16 | 140 | 143 | 140 | 143 | -0.63% | 300 | - | +0.7% | - | - |
| 02/15 | 145 | 145 | 140 | 144 | +1.12% | 2,400 | - | +1.34% | - | - |
| 02/14 | 142 | 142 | 142 | 142 | +1.64% | 400 | - | +0.21% | - | - |
| 02/13 | 140 | 141 | 140 | 140 | -1.06% | 800 | - | -1.41% | - | - |
| 02/10 | 140 | 142 | 140 | 142 | +1.22% | 600 | - | -0.35% | - | - |
| 02/09 | 140 | 140 | 136 | 140 | +2.04% | 500 | - | -1.55% | - | - |
| 02/08 | 140 | 140 | 136 | 137 | -5.52% | 1,300 | - | -3.52% | - | - |
| 02/07 | 138 | 145 | 138 | 145 | +1.4% | 1,300 | - | +2.11% | - | - |
| 02/06 | 144 | 144 | 140 | 143 | +2.07% | 1,700 | - | +0.7% | - | - |
| 02/03 | 143 | 143 | 140 | 140 | -2.84% | 200 | - | -2.03% | - | - |
| 02/02 | 144 | 144 | 144 | 144 | +0.91% | 200 | - | +0.84% | - | - |
| 02/01 | 142 | 144 | 142 | 143 | -0.69% | 1,500 | - | -0.76% | - | - |
| 01/31 | 144 | 144 | 144 | 144 | +2.57% | 100 | - | -0.07% | - | - |
| 01/30 | 145 | 145 | 140 | 140 | -5.27% | 5,600 | - | -2.57% | - | - |
| 01/27 | 154 | 154 | 148 | 148 | -3.83% | 300 | - | +2.14% | - | - |
| 01/26 | 144 | 154 | 141 | 154 | +6.8% | 14,300 | - | +6.21% | - | - |
| 01/25 | 149 | 150 | 144 | 144 | -1.23% | 10,500 | - | -0.55% | - | - |
| 01/24 | 147 | 147 | 144 | 146 | +0.97% | 1,700 | - | +0.69% | - | - |
| 01/23 | 147 | 149 | 145 | 145 | +1.12% | 1,700 | - | -0.96% | - | - |
| 01/20 | 147 | 147 | 143 | 143 | +0.7% | 500 | - | -2.05% | - | - |
| 01/19 | 145 | 145 | 142 | 142 | 0% | 2,100 | - | -2.74% | - | - |
| 01/18 | 140 | 143 | 140 | 142 | +1.43% | 900 | - | -3.4% | - | - |
| 01/17 | 139 | 140 | 139 | 140 | +3.63% | 900 | - | -4.76% | - | - |
| 01/16 | 136 | 140 | 135 | 135 | -0.66% | 4,500 | - | -8.72% | - | - |
| 01/13 | 140 | 140 | 136 | 136 | -2.79% | 1,100 | - | -8.72% | - | - |
| 01/12 | 137 | 140 | 137 | 140 | +2.87% | 200 | - | -6.73% | - | - |
| 01/11 | 137 | 137 | 136 | 136 | -0.73% | 5,900 | - | -9.93% | - | - |
| 01/10 | 140 | 140 | 137 | 137 | -4.2% | 600 | - | -9.87% | - | - |
| 01/06 | 143 | 143 | 143 | 143 | +0.07% | 900 | - | -7.14% | - | - |
| 01/05 | 143 | 143 | 136 | 143 | -0.21% | 2,500 | - | -7.81% | - | - |
| 01/04 | 143 | 143 | 143 | 143 | -1.92% | 300 | - | -8.21% | - | - |
| 2011 |
| 12/30 | 142 | 146 | 140 | 146 | +2.82% | 3,800 | - | -7.01% | - | - |
| 12/29 | 150 | 150 | 142 | 142 | -3.4% | 500 | - | -10.13% | - | - |
| 12/28 | 145 | 147 | 145 | 147 | +1.31% | 2,200 | - | -7.55% | - | - |
| 12/27 | 156 | 156 | 134 | 145 | -13.63% | 4,900 | - | -8.74% | - | - |
| 12/26 | 160 | 168 | 152 | 168 | +9.73% | 13,300 | - | +4.35% | - | - |
| 12/22 | 158 | 158 | 152 | 153 | +0.99% | 4,300 | - | -4.91% | - | - |
| 12/21 | 152 | 153 | 151 | 152 | -2.19% | 2,900 | - | -6.42% | - | - |
| 12/20 | 151 | 155 | 151 | 155 | +2.92% | 1,300 | - | -4.32% | - | - |
| 12/19 | 157 | 157 | 151 | 151 | -1.31% | 900 | - | -7.61% | - | - |
| 12/16 | 161 | 161 | 153 | 153 | 0% | 500 | - | -6.38% | - | - |
| 12/15 | 158 | 158 | 153 | 153 | -0.91% | 3,900 | - | -6.95% | - | - |
| 12/14 | 154 | 154 | 154 | 154 | +2.53% | 100 | - | -6.67% | - | - |
| 12/13 | 155 | 160 | 150 | 150 | -3.1% | 1,400 | - | -9.52% | - | - |
| 12/12 | 147 | 155 | 147 | 155 | +6.09% | 400 | - | -6.63% | - | - |
| 12/09 | 149 | 150 | 146 | 146 | -1.95% | 5,300 | - | -12.51% | - | - |
| 12/08 | 160 | 160 | 149 | 149 | -5.1% | 6,300 | - | -11.31% | - | - |
| 12/07 | 161 | 162 | 150 | 157 | -4.62% | 3,500 | - | -7.1% | - | - |
| 12/06 | 163 | 165 | 162 | 165 | +1.11% | 1,300 | - | -3.18% | - | - |
| 12/05 | 170 | 170 | 163 | 163 | -4.24% | 600 | - | -4.8% | - | - |
| 12/01 | 163 | 170 | 163 | 170 | +1.8% | 600 | - | -0.58% | - | - |
| 11/30 | 165 | 167 | 165 | 167 | -2.34% | 500 | - | -2.34% | - | - |
| 11/25 | 172 | 172 | 168 | 171 | -1.1% | 8,600 | - | -0.58% | - | - |
| 11/24 | 173 | 173 | 170 | 173 | +0.06% | 2,200 | - | +0.52% | - | - |
| 11/22 | 172 | 174 | 169 | 173 | +1.65% | 2,100 | - | -0.12% | - | - |
| 11/21 | 173 | 173 | 169 | 170 | +0.59% | 1,800 | - | -1.73% | - | - |
| 11/18 | 172 | 172 | 169 | 169 | +3.36% | 600 | - | -2.31% | - | - |
| 11/17 | 171 | 174 | 164 | 164 | 0% | 3,000 | - | -5.49% | - | - |
| 11/16 | 167 | 167 | 164 | 164 | -9.07% | 600 | - | -5.49% | - | - |
| 11/15 | 176 | 180 | 176 | 180 | +4.35% | 1,500 | - | +3.33% | - | - |
| 11/14 | 172 | 172 | 168 | 172 | +0.35% | 400 | - | -0.98% | - | - |
| 11/11 | 162 | 172 | 162 | 172 | +5.27% | 1,300 | - | -1.32% | - | - |
| 11/10 | 163 | 168 | 163 | 163 | +0.06% | 500 | - | -6.26% | - | - |
| 11/08 | 163 | 163 | 161 | 163 | -4.68% | 1,100 | - | -6.86% | - | - |
| 11/07 | 171 | 171 | 171 | 171 | +0.59% | 1,200 | - | -2.84% | - | - |
| 11/04 | 170 | 170 | 170 | 170 | 0% | 200 | - | -3.41% | - | - |
| 11/02 | 170 | 171 | 170 | 170 | -1.79% | 1,100 | - | -3.41% | - | - |
| 11/01 | 173 | 175 | 173 | 173 | 0% | 1,000 | - | -1.65% | - | - |
| 10/31 | 173 | 173 | 173 | 173 | +0.06% | 500 | - | -2.2% | - | - |
| 10/28 | 173 | 173 | 173 | 173 | 0% | 200 | - | -2.26% | - | - |
