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 |
|---|
| 2019 | 10/1, 株式分割 1→2 |
| 2017 | 10/1, 株式分割 1→3 |
| 2012 | 4/1, 株式分割 1→300.03 |
| 2012 |
| 03/30 | 88 | 89 | 86 | 88 | +0.95% | 151,200 | - | +0.19% | - | - |
| 03/29 | 88 | 89 | 86 | 87 | -2.42% | 115,200 | - | -0.76% | - | - |
| 03/28 | 93 | 93 | 89 | 90 | -3.52% | 103,800 | - | +1.7% | - | - |
| 03/27 | 91 | 93 | 90 | 93 | +1.21% | 172,817 | - | +5.42% | - | - |
| 03/26 | 94 | 94 | 91 | 92 | -0.96% | 289,829 | - | +5.35% | - | - |
| 03/23 | 90 | 95 | 90 | 93 | +4.39% | 671,467 | - | +6.38% | - | - |
| 03/22 | 87 | 89 | 87 | 89 | +2.11% | 122,412 | - | +1.91% | - | - |
| 03/21 | 87 | 87 | 87 | 87 | +0.19% | 97,210 | - | -0.2% | - | - |
| 03/19 | 87 | 88 | 87 | 87 | -0.19% | 100,810 | - | -0.39% | - | - |
| 03/16 | 88 | 88 | 87 | 87 | -1.39% | 73,807 | - | -0.2% | - | - |
| 03/15 | 89 | 89 | 88 | 88 | 0% | 151,215 | - | +1.2% | - | - |
| 03/14 | 89 | 90 | 87 | 88 | -0.94% | 176,418 | - | +1.2% | - | - |
| 03/13 | 88 | 89 | 88 | 89 | +1.27% | 138,614 | - | +2.16% | - | - |
| 03/12 | 87 | 88 | 86 | 88 | +1.09% | 181,818 | - | +0.88% | - | - |
| 03/09 | 86 | 87 | 86 | 87 | +0.91% | 63,006 | - | -0.2% | - | - |
| 03/08 | 85 | 86 | 84 | 86 | +1.77% | 81,008 | - | +0.05% | - | - |
| 03/07 | 85 | 85 | 84 | 85 | -0.85% | 61,206 | - | -1.69% | - | - |
| 03/06 | 86 | 86 | 85 | 85 | -1.22% | 90,009 | - | -0.85% | - | - |
| 03/05 | 86 | 87 | 86 | 86 | +0.19% | 48,605 | - | +0.38% | - | - |
| 03/02 | 87 | 88 | 86 | 86 | 0% | 93,609 | - | +0.18% | - | - |
| 03/01 | 88 | 88 | 86 | 86 | -1.21% | 142,214 | - | +0.18% | - | - |
| 02/29 | 87 | 88 | 87 | 87 | +0.32% | 117,012 | - | +1.41% | - | - |
| 02/28 | 88 | 88 | 87 | 87 | -0.89% | 153,015 | - | +1.09% | - | - |
| 02/27 | 88 | 89 | 87 | 88 | +0.38% | 280,828 | - | +3.19% | - | - |
| 02/24 | 87 | 88 | 87 | 87 | +0.06% | 93,609 | - | +2.8% | - | - |
| 02/23 | 87 | 87 | 86 | 87 | +0.77% | 133,213 | - | +2.74% | - | - |
| 02/22 | 86 | 87 | 86 | 87 | +0.32% | 129,613 | - | +1.95% | - | - |
| 02/21 | 86 | 87 | 86 | 86 | -2.32% | 455,446 | - | +1.62% | - | - |
| 02/20 | 88 | 90 | 88 | 88 | +0.19% | 68,407 | - | +4.04% | - | - |
| 02/17 | 88 | 89 | 86 | 88 | -0.44% | 142,214 | - | +5.08% | - | - |
| 02/16 | 90 | 90 | 88 | 89 | -0.99% | 95,410 | - | +5.55% | - | - |
| 02/15 | 92 | 94 | 89 | 90 | -1.47% | 271,827 | - | +6.6% | - | - |
| 02/14 | 87 | 91 | 87 | 91 | +4.74% | 315,032 | - | +9.49% | - | - |
| 02/13 | 85 | 87 | 85 | 87 | +2.09% | 147,615 | - | +4.54% | - | - |
| 02/10 | 85 | 85 | 85 | 85 | +0.53% | 63,006 | - | +2.4% | - | - |
| 02/09 | 85 | 85 | 84 | 85 | +0.13% | 68,407 | - | +1.86% | - | - |
| 02/08 | 86 | 86 | 84 | 84 | -0.59% | 111,611 | - | +1.73% | - | - |
| 02/07 | 89 | 89 | 84 | 85 | +3.31% | 563,456 | - | +2.33% | - | - |
| 02/06 | 82 | 83 | 81 | 82 | +1.23% | 72,007 | - | -0.95% | - | - |
| 02/03 | 81 | 82 | 81 | 81 | +0.07% | 37,804 | - | -2.15% | - | - |
| 02/02 | 81 | 82 | 81 | 81 | -0.61% | 88,209 | - | -2.22% | - | - |
| 02/01 | 83 | 83 | 81 | 82 | +0.89% | 86,409 | - | -1.62% | - | - |
| 01/31 | 82 | 82 | 81 | 81 | -1.55% | 66,607 | - | -2.49% | - | - |
| 01/30 | 82 | 82 | 81 | 82 | -2.57% | 201,620 | - | -0.95% | - | - |
| 01/27 | 85 | 87 | 82 | 84 | -2% | 172,817 | - | +1.66% | - | - |
| 01/26 | 86 | 86 | 84 | 86 | +0.39% | 95,410 | - | +3.74% | - | - |
| 01/25 | 85 | 86 | 84 | 86 | +1.25% | 39,604 | - | +3.34% | - | - |
| 01/24 | 86 | 86 | 85 | 85 | -1.1% | 54,005 | - | +2.06% | - | - |
| 01/23 | 86 | 88 | 84 | 86 | +2.05% | 124,212 | - | +3.2% | - | - |
| 01/20 | 86 | 86 | 84 | 84 | +0.07% | 68,407 | - | +1.13% | - | - |
| 01/19 | 80 | 85 | 80 | 84 | +5.15% | 252,025 | - | +1.06% | - | - |
| 01/18 | 80 | 81 | 79 | 80 | -0.28% | 100,810 | - | -3.89% | - | - |
| 01/17 | 81 | 81 | 80 | 80 | -0.41% | 97,210 | - | -4.77% | - | - |
| 01/16 | 82 | 82 | 80 | 80 | -1.83% | 97,210 | - | -4.38% | - | - |
| 01/13 | 82 | 83 | 81 | 82 | -0.41% | 91,809 | - | -2.59% | - | - |
| 01/12 | 83 | 84 | 82 | 82 | -0.14% | 73,807 | - | -2.19% | - | - |
| 01/11 | 84 | 84 | 82 | 82 | -2.18% | 140,414 | - | -2.06% | - | - |
| 01/10 | 84 | 85 | 84 | 84 | +0.67% | 70,207 | - | +0.12% | - | - |
| 01/06 | 84 | 85 | 83 | 84 | +0.27% | 99,010 | - | -0.54% | - | - |
| 01/05 | 85 | 85 | 83 | 83 | -2.34% | 88,209 | - | -0.8% | - | - |
| 01/04 | 86 | 86 | 85 | 85 | +0.39% | 45,005 | - | +1.58% | - | - |
| 2011 |
| 12/30 | 85 | 87 | 84 | 85 | +0.66% | 81,008 | - | +1.18% | - | - |
| 12/29 | 86 | 86 | 84 | 84 | -2.81% | 115,212 | - | +1.73% | - | - |
| 12/28 | 82 | 89 | 82 | 87 | +5.04% | 298,830 | - | +4.67% | - | - |
| 12/27 | 83 | 83 | 81 | 83 | +1.36% | 77,408 | - | -0.35% | - | - |
| 12/26 | 83 | 83 | 81 | 82 | -1.41% | 70,207 | - | -0.48% | - | - |
| 12/22 | 83 | 84 | 82 | 83 | -0.4% | 46,805 | - | +0.94% | - | - |
| 12/21 | 83 | 84 | 83 | 83 | -0.2% | 50,405 | - | +1.35% | - | - |
| 12/20 | 81 | 84 | 81 | 83 | +0.34% | 45,005 | - | +1.55% | - | - |
| 12/19 | 84 | 85 | 82 | 83 | +0.07% | 88,209 | - | +1.21% | - | - |
| 12/16 | 84 | 84 | 82 | 83 | -0.8% | 120,612 | - | +1.14% | - | - |
| 12/15 | 88 | 88 | 83 | 84 | -7.1% | 460,846 | - | +1.96% | - | - |
| 12/14 | 88 | 97 | 87 | 90 | +3.65% | 1,035,104 | - | +9.75% | - | - |
| 12/13 | 84 | 88 | 84 | 87 | +3.1% | 199,820 | - | +5.88% | - | - |
| 12/12 | 84 | 88 | 84 | 84 | +1.13% | 268,227 | - | +2.7% | - | - |
| 12/09 | 82 | 83 | 82 | 83 | +0.81% | 104,410 | - | +1.55% | - | - |
| 12/08 | 83 | 86 | 82 | 83 | -0.87% | 201,620 | - | +0.74% | - | - |
| 12/07 | 82 | 84 | 81 | 83 | +2.04% | 97,210 | - | +0.39% | - | - |
| 12/06 | 85 | 85 | 81 | 82 | -3.98% | 133,213 | - | -1.62% | - | - |
| 12/05 | 82 | 86 | 82 | 85 | +3.24% | 118,812 | - | +1.25% | - | - |
| 12/02 | 83 | 83 | 81 | 82 | -1.79% | 72,007 | - | -1.93% | - | - |
| 12/01 | 84 | 85 | 82 | 84 | +2.79% | 109,811 | - | -0.14% | - | - |
| 11/30 | 82 | 83 | 81 | 82 | -1.47% | 108,011 | - | -4% | - | - |
| 11/29 | 88 | 90 | 81 | 83 | -5.87% | 513,051 | - | -2.56% | - | - |
| 11/28 | 79 | 91 | 79 | 88 | +15.45% | 833,483 | - | +3.52% | - | - |
| 11/25 | 77 | 79 | 76 | 76 | -0.65% | 61,206 | - | -11.38% | - | - |
| 11/24 | 76 | 77 | 75 | 77 | -1.85% | 73,807 | - | -10.8% | - | - |
| 11/22 | 74 | 79 | 74 | 78 | +1% | 154,815 | - | -10.16% | - | - |
| 11/21 | 78 | 78 | 74 | 77 | -0.36% | 113,411 | - | -12.07% | - | - |
| 11/18 | 77 | 80 | 77 | 78 | -2.58% | 90,009 | - | -12.74% | - | - |
| 11/17 | 80 | 81 | 79 | 80 | -0.35% | 23,402 | - | -10.43% | - | - |
| 11/16 | 82 | 83 | 79 | 80 | -1.37% | 77,408 | - | -11.12% | - | - |
| 11/15 | 84 | 84 | 81 | 81 | -3.63% | 104,410 | - | -10.88% | - | - |
| 11/14 | 83 | 86 | 82 | 84 | +4.56% | 142,214 | - | -7.52% | - | - |
| 11/11 | 79 | 80 | 79 | 80 | +1.47% | 72,007 | - | -10.57% | - | - |
| 11/10 | 82 | 83 | 78 | 79 | -6.05% | 288,029 | - | -11.86% | - | - |
| 11/09 | 84 | 85 | 83 | 84 | +0.6% | 118,812 | - | -6.18% | - | - |
| 11/08 | 88 | 88 | 83 | 84 | -5.15% | 111,611 | - | -6.74% | - | - |
| 11/07 | 88 | 88 | 87 | 88 | +0.57% | 34,203 | - | -1.68% | - | - |
| 11/04 | 89 | 89 | 87 | 88 | -0.56% | 122,412 | - | -2.23% | - | - |
