株価チャート
2011/11/02～2012/03/30
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 | 4/1, 株式分割 1→100 |
| 2012 |
| 03/30 | 90 | 91 | 86 | 86 | -2.27% | 19,100 | - | -11.34% | - | - |
| 03/29 | 86 | 90 | 86 | 88 | +0.8% | 11,800 | - | -10.2% | - | - |
| 03/28 | 85 | 88 | 85 | 87 | +2.71% | 10,500 | - | -10.92% | - | - |
| 03/27 | 87 | 87 | 84 | 85 | -2.75% | 13,000 | - | -14.14% | - | - |
| 03/26 | 85 | 89 | 84 | 87 | -1.13% | 72,200 | - | -12.6% | - | - |
| 03/23 | 89 | 100 | 88 | 88 | +0.23% | 161,500 | - | -12.48% | - | - |
| 03/22 | 87 | 90 | 87 | 88 | +1.73% | 30,800 | - | -12.67% | - | - |
| 03/21 | 92 | 95 | 87 | 87 | -0.69% | 111,400 | - | -15% | - | - |
| 03/19 | 89 | 89 | 86 | 87 | -0.8% | 134,600 | - | -15.24% | - | - |
| 03/16 | 92 | 92 | 87 | 88 | -4.66% | 79,000 | - | -16.19% | - | - |
| 03/15 | 94 | 95 | 91 | 92 | -5.82% | 78,700 | - | -13.74% | - | - |
| 03/14 | 99 | 100 | 91 | 98 | -1.11% | 104,300 | - | -9.26% | - | - |
| 03/13 | 100 | 102 | 99 | 99 | -0.7% | 40,300 | - | -9.91% | - | - |
| 03/12 | 101 | 101 | 100 | 100 | -1.09% | 11,100 | - | -10.09% | - | - |
| 03/09 | 99 | 102 | 99 | 101 | +0.9% | 23,400 | - | -9.1% | - | - |
| 03/08 | 102 | 102 | 100 | 100 | -0.2% | 19,600 | - | -9.91% | - | - |
| 03/07 | 102 | 104 | 100 | 100 | -3.19% | 27,900 | - | -10.54% | - | - |
| 03/06 | 106 | 107 | 103 | 104 | -3.27% | 14,400 | - | -7.59% | - | - |
| 03/05 | 106 | 108 | 105 | 107 | +0.09% | 13,000 | - | -5.31% | - | - |
| 03/02 | 105 | 108 | 104 | 107 | -0.56% | 19,300 | - | -5.4% | - | - |
| 03/01 | 107 | 108 | 105 | 108 | +0.37% | 20,900 | - | -4.87% | - | - |
| 02/29 | 106 | 111 | 103 | 107 | +1.52% | 31,900 | - | -6.05% | - | - |
| 02/28 | 105 | 108 | 104 | 106 | -2.31% | 28,800 | - | -7.46% | - | - |
| 02/27 | 111 | 111 | 107 | 108 | 0% | 25,400 | - | -6.09% | - | - |
| 02/24 | 115 | 115 | 107 | 108 | -3.83% | 41,500 | - | -6.9% | - | - |
| 02/23 | 107 | 115 | 106 | 112 | +6.95% | 83,000 | - | -3.19% | - | - |
| 02/22 | 103 | 107 | 103 | 105 | +2.44% | 27,000 | - | -10.26% | - | - |
| 02/21 | 104 | 105 | 102 | 103 | -2.47% | 30,200 | - | -12.39% | - | - |
| 02/20 | 104 | 106 | 102 | 105 | -1.59% | 60,600 | - | -10.93% | - | - |
| 02/17 | 108 | 110 | 103 | 107 | +1.71% | 36,300 | - | -11% | - | - |
| 02/16 | 110 | 113 | 102 | 105 | -7.08% | 63,700 | - | -13.22% | - | - |
| 02/15 | 116 | 116 | 104 | 113 | -2.84% | 73,000 | - | -8.13% | - | - |
| 02/14 | 122 | 123 | 114 | 116 | -1.86% | 70,300 | - | -6.96% | - | - |
| 02/13 | 124 | 130 | 112 | 119 | -12.93% | 110,700 | - | -6.69% | - | - |
| 02/10 | 136 | 152 | 135 | 136 | +2.33% | 173,400 | - | +5.5% | - | - |
| 02/09 | 131 | 161 | 131 | 133 | +1.53% | 359,800 | - | +2.31% | - | - |
| 02/08 | 128 | 137 | 119 | 131 | +3.97% | 145,600 | - | -0.76% | - | - |
| 02/07 | 113 | 135 | 111 | 126 | +13.51% | 218,300 | - | -5.97% | - | - |
| 02/06 | 111 | 112 | 110 | 111 | +0.63% | 31,000 | - | -18.38% | - | - |
| 02/03 | 110 | 113 | 109 | 110 | -2.82% | 15,600 | - | -20.07% | - | - |
| 02/02 | 110 | 114 | 108 | 114 | +1.34% | 20,200 | - | -18.93% | - | - |
| 02/01 | 117 | 117 | 108 | 112 | -1.32% | 6,500 | - | -21.68% | - | - |
| 01/31 | 114 | 114 | 108 | 114 | +0.44% | 20,200 | - | -21.72% | - | - |
| 01/30 | 115 | 115 | 111 | 113 | +3.76% | 35,100 | - | -23.65% | - | - |
| 01/27 | 109 | 115 | 109 | 109 | -7.4% | 51,400 | - | -28.36% | - | - |
| 01/26 | 122 | 122 | 117 | 118 | -5.62% | 45,300 | - | -24.62% | - | - |
| 01/25 | 126 | 126 | 123 | 125 | +1.3% | 17,700 | - | -21.14% | - | - |
| 01/24 | 123 | 126 | 120 | 123 | +0.74% | 27,400 | - | -23.13% | - | - |
| 01/23 | 125 | 127 | 122 | 122 | -3.1% | 32,500 | - | -24.16% | - | - |
| 01/20 | 130 | 130 | 123 | 126 | +1.45% | 30,200 | - | -22.7% | - | - |
| 01/19 | 123 | 128 | 122 | 124 | +1.8% | 32,700 | - | -23.8% | - | - |
| 01/18 | 125 | 125 | 121 | 122 | -2.24% | 46,700 | - | -24.69% | - | - |
| 01/17 | 135 | 138 | 121 | 125 | -9.57% | 84,900 | - | -22.96% | - | - |
| 01/16 | 139 | 139 | 131 | 138 | +1.4% | 70,400 | - | -14.81% | - | - |
| 01/13 | 146 | 146 | 130 | 136 | -8.04% | 170,100 | - | -15.47% | - | - |
| 01/12 | 171 | 171 | 140 | 148 | -13.45% | 115,800 | - | -8.07% | - | - |
| 01/11 | 171 | 179 | 168 | 171 | -0.81% | 31,500 | - | +6.88% | - | - |
| 01/10 | 166 | 191 | 165 | 172 | +3.73% | 100,100 | - | +8.43% | - | - |
| 01/06 | 167 | 176 | 165 | 166 | -2.24% | 47,300 | - | +5.86% | - | - |
| 01/05 | 179 | 179 | 166 | 170 | -5.03% | 67,900 | - | +8.97% | - | - |
| 01/04 | 180 | 188 | 170 | 179 | -0.11% | 35,100 | - | +15.48% | - | - |
| 2011 |
| 12/30 | 170 | 185 | 166 | 179 | +7.95% | 66,500 | - | +17.89% | - | - |
| 12/29 | 170 | 178 | 166 | 166 | -4.16% | 83,100 | - | +12.16% | - | - |
| 12/28 | 169 | 192 | 166 | 173 | +4.97% | 88,300 | - | +19.45% | - | - |
| 12/27 | 164 | 179 | 164 | 165 | -2.94% | 62,900 | - | +17.02% | - | - |
| 12/26 | 170 | 198 | 163 | 170 | -0.64% | 185,900 | - | +23.19% | - | - |
| 12/22 | 182 | 195 | 171 | 171 | -7.76% | 177,300 | - | +26.74% | - | - |
| 12/21 | 210 | 220 | 183 | 186 | -9.95% | 232,700 | - | +40.53% | - | - |
| 12/20 | 205 | 220 | 200 | 206 | -1.9% | 277,700 | - | +60.94% | - | - |
| 12/19 | 192 | 215 | 191 | 210 | +16.67% | 361,500 | - | +70.73% | - | - |
| 12/16 | 180 | 212 | 171 | 180 | +2.68% | 644,900 | - | +52.54% | - | - |
| 12/15 | 139 | 175 | 135 | 175 | +20.48% | 286,100 | - | +53.77% | - | - |
| 12/14 | 157 | 162 | 142 | 146 | -11.82% | 258,300 | - | +32.27% | - | - |
| 12/13 | 160 | 165 | 154 | 165 | +22.22% | 559,200 | - | +52.78% | - | - |
| 12/12 | 108 | 135 | 104 | 135 | +28.57% | 231,400 | - | +28.57% | - | - |
| 12/09 | 105 | 106 | 102 | 105 | 0% | 52,700 | - | +1.94% | - | - |
| 12/08 | 118 | 122 | 95 | 105 | -15.93% | 242,400 | - | +2.94% | - | - |
| 12/07 | 121 | 125 | 117 | 125 | -1.58% | 21,800 | - | +22.45% | - | - |
| 12/06 | 129 | 130 | 119 | 127 | -1.4% | 37,600 | - | +26.9% | - | - |
| 12/05 | 133 | 140 | 122 | 129 | -0.92% | 41,300 | - | +30% | - | - |
| 12/02 | 130 | 133 | 125 | 130 | -0.08% | 29,000 | - | +32.55% | - | - |
| 12/01 | 129 | 150 | 123 | 130 | +0.85% | 130,500 | - | +35.42% | - | - |
| 11/30 | 131 | 135 | 121 | 129 | -7.93% | 118,100 | - | +35.68% | - | - |
| 11/29 | 149 | 166 | 130 | 140 | 0% | 405,700 | - | +48.94% | - | - |
| 11/28 | 119 | 140 | 110 | 140 | +27.27% | 435,700 | - | +52.17% | - | - |
| 11/25 | 104 | 110 | 87 | 110 | +15.79% | 374,900 | - | +22.22% | - | - |
| 11/24 | 95 | 95 | 95 | 95 | +18.75% | 79,700 | - | +6.74% | - | - |
| 11/21 | 80 | 80 | 80 | 80 | -4.08% | 200 | - | -10.11% | - | - |
| 11/18 | 83 | 83 | 80 | 83 | -2.91% | 2,000 | - | -6.29% | - | - |
| 11/17 | 86 | 86 | 85 | 86 | -0.58% | 600 | - | -3.48% | - | - |
| 11/16 | 90 | 90 | 86 | 86 | -0.12% | 600 | - | -2.92% | - | - |
| 11/15 | 90 | 90 | 86 | 87 | -2.48% | 2,000 | - | -1.7% | - | - |
| 11/14 | 89 | 90 | 89 | 89 | 0% | 1,300 | - | +0.8% | - | - |
| 11/11 | 81 | 89 | 81 | 89 | +7.65% | 2,700 | - | +1.95% | - | - |
| 11/10 | 83 | 83 | 81 | 82 | -1.2% | 1,300 | - | -4.19% | - | - |
| 11/09 | 80 | 86 | 80 | 83 | +4.25% | 3,100 | - | -1.88% | - | - |
| 11/08 | 85 | 85 | 78 | 80 | -10.11% | 7,500 | - | -5.88% | - | - |
| 11/07 | 89 | 89 | 89 | 89 | +3.49% | 300 | - | +5.95% | - | - |
| 11/04 | 88 | 91 | 86 | 86 | -3.8% | 4,700 | - | +2.38% | - | - |
| 11/02 | 88 | 89 | 87 | 89 | +0.11% | 7,800 | - | +7.71% | - | - |
