株価チャート
2011/06/14～2012/03/26
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 | 4/1, 株式分割 1→2 |
| 2019 | 4/1, 株式分割 1→2 |
| 2017 | 10/1, 株式分割 1→2 |
| 2013 | 4/1, 株式分割 1→400 |
| 2012 |
| 03/26 | 60 | 60 | 60 | 60 | +0.47% | 6,400 | - | -2.72% | - | - |
| 03/23 | 60 | 60 | 60 | 60 | 0% | 6,400 | - | -3.18% | - | - |
| 03/21 | 60 | 60 | 60 | 60 | 0% | 6,400 | - | -3.18% | - | - |
| 03/16 | 60 | 60 | 60 | 60 | 0% | 6,400 | - | -1.59% | - | - |
| 03/14 | 60 | 60 | 60 | 60 | +0.05% | 3,200 | - | -1.59% | - | - |
| 03/09 | 60 | 60 | 60 | 60 | -1.54% | 3,200 | - | -1.64% | - | - |
| 03/08 | 63 | 63 | 61 | 61 | 0% | 6,400 | - | -0.1% | - | - |
| 03/05 | 61 | 61 | 61 | 61 | -2.5% | 16,000 | - | -1.71% | - | - |
| 02/27 | 63 | 63 | 63 | 63 | +2.56% | 6,400 | - | +0.81% | - | - |
| 02/23 | 61 | 61 | 61 | 61 | 0% | 32,000 | - | -1.71% | - | - |
| 02/21 | 61 | 61 | 61 | 61 | +2.63% | 25,600 | - | -1.71% | - | - |
| 02/20 | 59 | 59 | 59 | 59 | -2.56% | 3,200 | - | -4.23% | - | - |
| 02/17 | 60 | 61 | 60 | 61 | -2.5% | 9,600 | - | -1.71% | - | - |
| 02/16 | 63 | 63 | 63 | 63 | 0% | 9,600 | - | +0.81% | - | - |
| 02/14 | 63 | 63 | 63 | 63 | -2.91% | 83,200 | - | +0.81% | - | - |
| 02/13 | 64 | 64 | 64 | 64 | +3% | 3,200 | - | +3.83% | - | - |
| 02/09 | 63 | 63 | 63 | 63 | 0% | 3,200 | - | +0.81% | - | - |
| 02/08 | 63 | 63 | 63 | 63 | -0.5% | 3,200 | - | +2.46% | - | - |
| 02/07 | 63 | 63 | 63 | 63 | -4.29% | 19,200 | - | +2.97% | - | - |
| 02/06 | 65 | 66 | 63 | 66 | +5% | 86,400 | - | +7.58% | - | - |
| 02/01 | 63 | 63 | 63 | 63 | -1.48% | 3,200 | - | +2.46% | - | - |
| 01/26 | 63 | 63 | 63 | 63 | +4.1% | 9,600 | - | +4% | - | - |
| 01/20 | 61 | 61 | 61 | 61 | 0% | 3,200 | - | -0.1% | - | - |
| 01/18 | 61 | 61 | 61 | 61 | 0% | 16,000 | - | -0.1% | - | - |
| 01/16 | 61 | 61 | 61 | 61 | -0.05% | 3,200 | - | -0.1% | - | - |
| 01/12 | 61 | 61 | 61 | 61 | +0.05% | 3,200 | - | -0.05% | - | - |
| 2011 |
| 12/30 | 61 | 61 | 61 | 61 | +7.08% | 3,200 | - | -0.1% | - | - |
| 12/27 | 57 | 57 | 57 | 57 | -4.01% | 3,200 | - | -6.71% | - | - |
| 12/26 | 59 | 59 | 59 | 59 | +3.66% | 3,200 | - | -2.82% | - | - |
| 12/21 | 57 | 57 | 57 | 57 | -6.15% | 3,200 | - | -6.25% | - | - |
| 12/20 | 61 | 61 | 61 | 61 | -6.7% | 3,200 | - | -0.1% | - | - |
| 12/13 | 65 | 65 | 65 | 65 | +1.46% | 3,200 | - | +7.07% | - | - |
| 12/08 | 64 | 64 | 64 | 64 | -1.9% | 9,600 | - | +5.53% | - | - |
| 11/28 | 66 | 66 | 66 | 66 | +10.53% | 9,600 | - | +7.58% | - | - |
| 11/18 | 59 | 59 | 59 | 59 | -2.56% | 3,200 | - | -1.04% | - | - |
| 11/16 | 61 | 61 | 61 | 61 | 0% | 3,200 | - | -0.1% | - | - |
| 11/14 | 61 | 61 | 61 | 61 | 0% | 12,800 | - | -0.1% | - | - |
| 11/11 | 61 | 61 | 61 | 61 | 0% | 12,800 | - | -0.1% | - | - |
| 11/08 | 61 | 61 | 61 | 61 | 0% | 3,200 | - | -0.1% | - | - |
| 11/07 | 61 | 61 | 61 | 61 | -2.5% | 9,600 | - | -0.1% | - | - |
| 10/26 | 63 | 63 | 63 | 63 | +8.11% | 3,200 | - | +2.46% | - | - |
| 10/24 | 58 | 58 | 58 | 58 | 0% | 3,200 | - | -5.23% | - | - |
| 10/21 | 58 | 58 | 58 | 58 | -2.63% | 3,200 | - | -5.23% | - | - |
| 10/17 | 59 | 59 | 59 | 59 | 0% | 3,200 | - | -2.66% | - | - |
| 10/03 | 59 | 59 | 59 | 59 | 0% | 3,200 | - | -2.66% | - | - |
| 09/29 | 60 | 60 | 59 | 59 | -1.04% | 6,400 | - | -2.66% | - | - |
| 09/26 | 60 | 60 | 60 | 60 | 0% | 6,400 | - | -1.64% | - | - |
| 09/15 | 60 | 60 | 60 | 60 | -0.36% | 6,400 | - | -1.64% | - | - |
| 09/14 | 61 | 61 | 60 | 60 | -0.67% | 9,600 | - | -1.28% | - | - |
| 09/13 | 61 | 61 | 61 | 61 | -0.51% | 9,600 | - | -0.61% | - | - |
| 09/12 | 61 | 61 | 61 | 61 | -0.05% | 32,000 | - | -0.1% | - | - |
| 09/09 | 61 | 61 | 61 | 61 | -0.36% | 3,200 | - | -0.05% | - | - |
| 09/07 | 61 | 61 | 61 | 61 | 0% | 3,200 | - | +1.98% | - | - |
| 09/06 | 61 | 61 | 61 | 61 | 0% | 3,200 | - | +1.98% | - | - |
| 09/02 | 61 | 61 | 61 | 61 | +0.41% | 3,200 | - | +1.98% | - | - |
| 09/01 | 61 | 61 | 61 | 61 | -2.5% | 3,200 | - | +1.56% | - | - |
| 08/31 | 61 | 63 | 61 | 63 | +2.56% | 6,400 | - | +4.17% | - | - |
| 08/26 | 62 | 62 | 61 | 61 | 0% | 9,600 | - | +1.56% | - | - |
| 08/24 | 61 | 61 | 61 | 61 | -4.88% | 9,600 | - | +1.56% | - | - |
| 08/22 | 64 | 64 | 64 | 64 | -0.49% | 3,200 | - | +6.77% | - | - |
| 08/19 | 64 | 64 | 64 | 64 | +0.98% | 6,400 | - | +7.29% | - | - |
| 08/18 | 63 | 64 | 63 | 64 | +4.62% | 19,200 | - | +6.25% | - | - |
| 08/17 | 61 | 61 | 61 | 61 | +2.63% | 25,600 | - | +3.28% | - | - |
| 08/16 | 59 | 59 | 59 | 59 | -2.56% | 3,200 | - | +0.64% | - | - |
| 08/15 | 59 | 61 | 59 | 61 | +3.83% | 89,600 | - | +3.28% | - | - |
| 08/12 | 59 | 59 | 59 | 59 | -0.11% | 12,800 | - | -0.53% | - | - |
| 08/11 | 59 | 59 | 56 | 59 | -0.53% | 25,600 | - | -0.42% | - | - |
| 08/10 | 59 | 59 | 59 | 59 | 0% | 12,800 | - | +0.11% | - | - |
| 08/09 | 59 | 59 | 59 | 59 | 0% | 12,800 | - | +0.11% | - | - |
| 08/08 | 59 | 59 | 57 | 59 | -0.47% | 25,600 | - | +0.11% | - | - |
| 08/05 | 59 | 59 | 57 | 59 | +0.05% | 22,400 | - | +0.58% | - | - |
| 08/04 | 59 | 59 | 59 | 59 | 0% | 9,600 | - | +0.53% | - | - |
| 08/03 | 59 | 59 | 59 | 59 | 0% | 12,800 | - | +0.53% | - | - |
| 08/02 | 59 | 59 | 59 | 59 | 0% | 12,800 | - | +0.53% | - | - |
| 07/28 | 59 | 59 | 59 | 59 | -0.11% | 3,200 | - | +0.53% | - | - |
| 07/26 | 59 | 59 | 57 | 59 | 0% | 25,600 | - | +0.64% | - | - |
| 07/25 | 59 | 59 | 59 | 59 | +0.05% | 3,200 | - | +0.64% | - | - |
| 07/22 | 59 | 59 | 59 | 59 | 0% | 16,000 | - | +0.58% | - | - |
| 07/21 | 59 | 59 | 59 | 59 | 0% | 12,800 | - | +0.58% | - | - |
| 07/20 | 59 | 59 | 57 | 59 | 0% | 22,400 | - | +0.58% | - | - |
| 07/19 | 59 | 59 | 59 | 59 | -0.05% | 12,800 | - | +0.58% | - | - |
| 07/15 | 59 | 59 | 59 | 59 | 0% | 19,200 | - | +0.64% | - | - |
| 07/14 | 59 | 59 | 59 | 59 | 0% | 16,000 | - | +0.64% | - | - |
| 07/13 | 59 | 59 | 59 | 59 | 0% | 3,200 | - | +0.64% | - | - |
| 07/12 | 59 | 59 | 59 | 59 | 0% | 19,200 | - | +0.64% | - | - |
| 07/11 | 59 | 59 | 59 | 59 | +0.05% | 6,400 | - | +0.64% | - | - |
| 07/08 | 59 | 59 | 59 | 59 | +1.01% | 12,800 | - | +0.58% | - | - |
| 07/06 | 59 | 59 | 59 | 59 | +1.08% | 6,400 | - | -0.42% | - | - |
| 07/05 | 59 | 59 | 57 | 58 | -2.11% | 16,000 | - | -1.48% | - | - |
| 07/01 | 59 | 59 | 59 | 59 | -1.55% | 6,400 | - | +0.64% | - | - |
| 06/30 | 55 | 60 | 55 | 60 | +9.91% | 25,600 | 28億4462万 | +2.22% | 13.95 | 2.29 |
| 06/29 | 55 | 55 | 55 | 55 | -4.04% | 3,200 | - | -6.99% | - | - |
| 06/28 | 60 | 60 | 57 | 57 | -4.19% | 6,400 | - | -3.07% | - | - |
| 06/27 | 60 | 60 | 60 | 60 | +8.83% | 6,400 | - | +1.17% | - | - |
| 06/24 | 55 | 55 | 55 | 55 | 0% | 3,200 | - | -7.04% | - | - |
| 06/21 | 55 | 55 | 55 | 55 | -4.1% | 9,600 | - | -7.04% | - | - |
| 06/17 | 59 | 59 | 57 | 57 | -3.68% | 19,200 | - | -3.07% | - | - |
| 06/16 | 61 | 61 | 57 | 59 | 0% | 16,000 | - | +0.64% | - | - |
| 06/15 | 59 | 59 | 59 | 59 | -2.56% | 6,400 | - | +2.37% | - | - |
| 06/14 | 61 | 61 | 61 | 61 | 0% | 3,200 | - | +5.06% | - | - |
