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 |
|---|
| 2020 | 7/1, 株式分割 1→2 |
| 2017 | 3/1, 株式分割 1→2 |
| 2013 | 4/1, 株式分割 1→200 |
| 2012 |
| 03/30 | 75 | 76 | 74 | 75 | -0.33% | 148,000 | - | -4.01% | - | - |
| 03/29 | 74 | 76 | 74 | 75 | +2.21% | 380,000 | - | -3.69% | - | - |
| 03/28 | 73 | 74 | 73 | 74 | -2% | 268,800 | - | -5.77% | - | - |
| 03/27 | 77 | 77 | 75 | 75 | 0% | 576,800 | - | -3.85% | - | - |
| 03/26 | 75 | 76 | 75 | 75 | +0.5% | 544,000 | - | -3.85% | - | - |
| 03/23 | 77 | 77 | 74 | 75 | -4.33% | 771,200 | - | -4.33% | - | - |
| 03/22 | 79 | 80 | 77 | 78 | -2.19% | 512,800 | - | 0% | - | - |
| 03/21 | 80 | 80 | 79 | 80 | +0.47% | 212,000 | - | +2.24% | - | - |
| 03/19 | 79 | 80 | 78 | 79 | +0.79% | 240,000 | - | +1.76% | - | - |
| 03/16 | 80 | 81 | 78 | 79 | -0.79% | 624,800 | - | +0.96% | - | - |
| 03/15 | 81 | 81 | 79 | 79 | -2.16% | 392,800 | - | +3.08% | - | - |
| 03/14 | 82 | 82 | 80 | 81 | -0.31% | 229,600 | - | +5.36% | - | - |
| 03/13 | 82 | 83 | 81 | 81 | -1.21% | 476,000 | - | +5.68% | - | - |
| 03/12 | 80 | 82 | 80 | 82 | +2.17% | 486,400 | - | +8.39% | - | - |
| 03/09 | 81 | 81 | 80 | 81 | +0.94% | 317,600 | - | +6.09% | - | - |
| 03/08 | 79 | 80 | 79 | 80 | +0.63% | 156,800 | - | +6.5% | - | - |
| 03/07 | 78 | 80 | 78 | 79 | -0.78% | 180,800 | - | +5.83% | - | - |
| 03/06 | 79 | 81 | 79 | 80 | +0.95% | 306,400 | - | +8.11% | - | - |
| 03/05 | 78 | 79 | 77 | 79 | +2.09% | 228,800 | - | +7.09% | - | - |
| 03/02 | 78 | 79 | 77 | 78 | +0.81% | 298,400 | - | +4.9% | - | - |
| 03/01 | 79 | 79 | 77 | 77 | -2.22% | 401,600 | - | +5.48% | - | - |
| 02/29 | 80 | 83 | 79 | 79 | -1.56% | 796,000 | - | +7.88% | - | - |
| 02/28 | 79 | 81 | 78 | 80 | -1.54% | 460,000 | - | +9.59% | - | - |
| 02/27 | 80 | 87 | 80 | 81 | +5.35% | 1,589,600 | - | +11.3% | - | - |
| 02/24 | 74 | 77 | 74 | 77 | +4.05% | 644,000 | - | +7.12% | - | - |
| 02/23 | 74 | 74 | 73 | 74 | +0.34% | 268,800 | - | +2.95% | - | - |
| 02/22 | 73 | 74 | 73 | 74 | +1.37% | 235,200 | - | +2.6% | - | - |
| 02/21 | 74 | 74 | 73 | 73 | -1.52% | 301,600 | - | +1.22% | - | - |
| 02/20 | 74 | 74 | 73 | 74 | +1.02% | 520,800 | - | +2.78% | - | - |
| 02/17 | 74 | 75 | 73 | 73 | -0.68% | 338,400 | - | +3.17% | - | - |
| 02/16 | 75 | 75 | 74 | 74 | -1.99% | 388,000 | - | +3.87% | - | - |
| 02/15 | 76 | 76 | 74 | 75 | 0% | 458,400 | - | +5.99% | - | - |
| 02/14 | 73 | 75 | 73 | 75 | +3.61% | 836,800 | - | +5.99% | - | - |
| 02/13 | 72 | 73 | 71 | 73 | +1.22% | 312,000 | - | +2.29% | - | - |
| 02/10 | 72 | 72 | 71 | 72 | +0.7% | 218,400 | - | +1.06% | - | - |
| 02/09 | 70 | 72 | 70 | 71 | +1.06% | 303,200 | - | +0.35% | - | - |
| 02/08 | 71 | 71 | 69 | 71 | -0.18% | 268,800 | - | -0.7% | - | - |
| 02/07 | 71 | 71 | 70 | 71 | -0.53% | 108,000 | - | +0.89% | - | - |
| 02/06 | 70 | 71 | 69 | 71 | +2.34% | 240,000 | - | +1.43% | - | - |
| 02/03 | 70 | 70 | 69 | 69 | -0.36% | 188,000 | - | -0.89% | - | - |
| 02/02 | 68 | 70 | 68 | 70 | +1.46% | 233,600 | - | -0.54% | - | - |
| 02/01 | 68 | 70 | 68 | 69 | -0.9% | 383,200 | - | -1.96% | - | - |
| 01/31 | 70 | 71 | 69 | 69 | -4.65% | 724,000 | - | -1.07% | - | - |
| 01/30 | 71 | 73 | 70 | 73 | +2.65% | 283,200 | - | +3.75% | - | - |
| 01/27 | 72 | 72 | 70 | 71 | -1.74% | 205,600 | - | +1.07% | - | - |
| 01/26 | 71 | 72 | 70 | 72 | +0.7% | 240,000 | - | +4.35% | - | - |
| 01/25 | 72 | 73 | 71 | 72 | -1.04% | 254,400 | - | +3.62% | - | - |
| 01/24 | 73 | 73 | 71 | 72 | +1.23% | 263,200 | - | +4.71% | - | - |
| 01/23 | 71 | 72 | 69 | 71 | +1.06% | 268,800 | - | +3.44% | - | - |
| 01/20 | 69 | 71 | 67 | 71 | +2.73% | 495,200 | - | +3.86% | - | - |
| 01/19 | 70 | 71 | 65 | 69 | -1.79% | 719,200 | - | +1.1% | - | - |
| 01/18 | 73 | 73 | 70 | 70 | -2.78% | 573,600 | - | +2.94% | - | - |
| 01/17 | 72 | 73 | 72 | 72 | -0.52% | 442,400 | - | +5.88% | - | - |
| 01/16 | 72 | 73 | 72 | 72 | +1.22% | 404,800 | - | +8.02% | - | - |
| 01/13 | 71 | 72 | 71 | 72 | -0.17% | 321,600 | - | +6.72% | - | - |
| 01/12 | 72 | 73 | 71 | 72 | +1.24% | 668,000 | - | +6.9% | - | - |
| 01/11 | 69 | 73 | 69 | 71 | +2.91% | 792,800 | - | +7.2% | - | - |
| 01/10 | 69 | 70 | 69 | 69 | +0.36% | 124,800 | - | +4.17% | - | - |
| 01/06 | 69 | 70 | 68 | 69 | -0.72% | 277,600 | - | +3.79% | - | - |
| 01/05 | 69 | 70 | 69 | 69 | -0.36% | 246,400 | - | +6.15% | - | - |
| 01/04 | 69 | 71 | 68 | 69 | +1.28% | 576,000 | - | +6.54% | - | - |
| 2011 |
| 12/30 | 67 | 69 | 67 | 68 | +0.92% | 297,600 | - | +5.19% | - | - |
| 12/29 | 67 | 68 | 65 | 68 | +0.37% | 606,400 | - | +5.86% | - | - |
| 12/28 | 69 | 69 | 67 | 68 | -1.64% | 552,800 | - | +5.47% | - | - |
| 12/27 | 68 | 71 | 68 | 69 | 0% | 716,800 | - | +8.93% | - | - |
| 12/26 | 67 | 71 | 67 | 69 | +3.39% | 1,104,000 | - | +8.93% | - | - |
| 12/22 | 69 | 69 | 66 | 66 | -2.57% | 652,000 | - | +5.36% | - | - |
| 12/21 | 68 | 69 | 67 | 68 | +3.02% | 561,600 | - | +8.13% | - | - |
| 12/20 | 66 | 67 | 65 | 66 | +2.72% | 492,000 | - | +6.65% | - | - |
| 12/19 | 64 | 65 | 63 | 64 | +1.18% | 348,800 | - | +3.83% | - | - |
| 12/16 | 64 | 65 | 63 | 64 | -0.39% | 390,400 | - | +2.62% | - | - |
| 12/15 | 65 | 68 | 64 | 64 | -3.58% | 652,800 | - | +3.02% | - | - |
| 12/14 | 65 | 71 | 64 | 66 | +2.32% | 1,708,000 | - | +6.85% | - | - |
| 12/13 | 64 | 65 | 63 | 65 | +0.19% | 322,400 | - | +4.44% | - | - |
| 12/12 | 64 | 65 | 64 | 65 | +1.57% | 510,400 | - | +4.23% | - | - |
| 12/09 | 63 | 64 | 63 | 64 | +1.8% | 307,200 | - | +2.62% | - | - |
| 12/08 | 63 | 63 | 62 | 63 | -0.79% | 181,600 | - | +0.81% | - | - |
| 12/07 | 63 | 64 | 62 | 63 | 0% | 191,200 | - | +1.61% | - | - |
| 12/06 | 64 | 64 | 62 | 63 | -2.33% | 241,600 | - | +1.61% | - | - |
| 12/05 | 62 | 65 | 62 | 65 | +4.24% | 553,600 | - | +5.74% | - | - |
| 12/02 | 62 | 62 | 62 | 62 | -0.1% | 150,400 | - | +1.43% | - | - |
| 12/01 | 64 | 64 | 62 | 62 | +0.1% | 300,800 | - | +1.54% | - | - |
| 11/30 | 64 | 64 | 61 | 62 | -2.37% | 271,200 | - | +1.43% | - | - |
| 11/29 | 64 | 65 | 62 | 63 | +2.42% | 690,400 | - | +3.89% | - | - |
| 11/28 | 59 | 62 | 59 | 62 | +5.21% | 492,000 | - | +1.43% | - | - |
| 11/25 | 59 | 59 | 58 | 59 | +0.75% | 83,200 | - | -3.59% | - | - |
| 11/24 | 58 | 59 | 58 | 58 | -1.37% | 92,000 | - | -4.3% | - | - |
| 11/22 | 58 | 60 | 58 | 59 | +1.94% | 62,400 | - | -2.97% | - | - |
| 11/21 | 60 | 60 | 58 | 58 | -2.93% | 205,600 | - | -4.82% | - | - |
| 11/18 | 60 | 60 | 59 | 60 | -1.34% | 208,000 | - | -1.95% | - | - |
| 11/17 | 60 | 61 | 59 | 61 | 0% | 155,200 | - | -0.61% | - | - |
| 11/16 | 62 | 62 | 61 | 61 | -0.72% | 77,600 | - | -0.61% | - | - |
| 11/15 | 62 | 62 | 61 | 61 | -2.01% | 152,800 | - | +0.1% | - | - |
| 11/14 | 62 | 64 | 61 | 62 | +2.26% | 443,200 | - | +3.85% | - | - |
| 11/11 | 60 | 61 | 60 | 61 | +1.77% | 116,800 | - | +1.56% | - | - |
| 11/10 | 61 | 61 | 59 | 60 | -3.13% | 304,800 | - | -0.21% | - | - |
| 11/09 | 63 | 63 | 62 | 62 | +0.61% | 230,400 | - | +3.02% | - | - |
| 11/08 | 64 | 64 | 61 | 61 | -2.67% | 419,200 | - | +2.4% | - | - |
| 11/07 | 65 | 65 | 61 | 63 | -1.94% | 602,400 | - | +6.99% | - | - |
| 11/04 | 64 | 65 | 64 | 64 | +1.98% | 1,440,800 | - | +9.11% | - | - |
