株価チャート
2011/09/12～2012/02/10
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 |
|---|
| 2012 |
| 02/10 | 107 | 109 | 106 | 109 | +1.87% | 30,000 | - | +0.93% | - | - |
| 02/09 | 107 | 109 | 106 | 107 | -1.83% | 112,000 | - | -0.93% | - | - |
| 02/08 | 109 | 110 | 107 | 109 | 0% | 98,000 | - | +0.93% | - | - |
| 02/07 | 109 | 109 | 108 | 109 | 0% | 15,000 | - | +1.87% | - | - |
| 02/06 | 110 | 110 | 108 | 109 | 0% | 38,000 | - | +1.87% | - | - |
| 02/03 | 110 | 110 | 108 | 109 | -1.8% | 72,000 | - | +1.87% | - | - |
| 02/02 | 111 | 111 | 110 | 111 | +0.91% | 74,000 | - | +4.72% | - | - |
| 02/01 | 113 | 113 | 110 | 110 | -2.65% | 54,000 | - | +3.77% | - | - |
| 01/31 | 109 | 113 | 109 | 113 | +2.73% | 43,000 | - | +6.6% | - | - |
| 01/30 | 109 | 110 | 108 | 110 | 0% | 20,000 | - | +4.76% | - | - |
| 01/27 | 111 | 112 | 110 | 110 | -1.79% | 31,000 | - | +4.76% | - | - |
| 01/26 | 114 | 114 | 109 | 112 | 0% | 132,000 | - | +6.67% | - | - |
| 01/25 | 111 | 112 | 110 | 112 | +0.9% | 54,000 | - | +6.67% | - | - |
| 01/24 | 108 | 112 | 106 | 111 | +3.74% | 152,000 | - | +5.71% | - | - |
| 01/23 | 105 | 107 | 105 | 107 | +2.88% | 17,000 | - | +1.9% | - | - |
| 01/20 | 103 | 105 | 102 | 104 | +0.97% | 44,000 | - | -0.95% | - | - |
| 01/19 | 104 | 105 | 103 | 103 | -0.96% | 27,000 | - | -1.9% | - | - |
| 01/18 | 106 | 106 | 104 | 104 | -2.8% | 32,000 | - | -0.95% | - | - |
| 01/17 | 106 | 107 | 106 | 107 | +1.9% | 20,000 | - | +1.9% | - | - |
| 01/16 | 105 | 106 | 104 | 105 | -0.94% | 20,000 | - | 0% | - | - |
| 01/13 | 108 | 108 | 106 | 106 | -0.93% | 30,000 | - | +0.95% | - | - |
| 01/12 | 104 | 107 | 104 | 107 | +0.94% | 46,000 | - | +1.9% | - | - |
| 01/11 | 106 | 106 | 103 | 106 | 0% | 90,000 | - | +1.92% | - | - |
| 01/10 | 104 | 107 | 104 | 106 | +0.95% | 55,000 | - | +1.92% | - | - |
| 01/06 | 101 | 105 | 101 | 105 | +1.94% | 26,000 | - | +0.96% | - | - |
| 01/05 | 102 | 103 | 102 | 103 | 0% | 7,000 | - | 0% | - | - |
| 01/04 | 101 | 103 | 101 | 103 | +0.98% | 26,000 | - | 0% | - | - |
| 2011 |
| 12/30 | 101 | 102 | 101 | 102 | +2% | 4,000 | - | -0.97% | - | - |
| 12/28 | 101 | 103 | 100 | 100 | 0% | 8,000 | - | -2.91% | - | - |
| 12/27 | 103 | 103 | 100 | 100 | -1.96% | 31,000 | - | -1.96% | - | - |
| 12/26 | 104 | 104 | 102 | 102 | -1.92% | 16,000 | - | 0% | - | - |
| 12/22 | 104 | 107 | 104 | 104 | +0.97% | 69,000 | - | +1.96% | - | - |
| 12/21 | 103 | 103 | 103 | 103 | 0% | 11,000 | - | +0.98% | - | - |
| 12/20 | 102 | 103 | 101 | 103 | +0.98% | 22,000 | - | +1.98% | - | - |
| 12/19 | 104 | 104 | 102 | 102 | -2.86% | 19,000 | - | +0.99% | - | - |
| 12/16 | 105 | 106 | 105 | 105 | -0.94% | 12,000 | - | +3.96% | - | - |
| 12/15 | 109 | 109 | 104 | 106 | -3.64% | 48,000 | - | +6% | - | - |
| 12/14 | 111 | 111 | 110 | 110 | -0.9% | 11,000 | - | +10% | - | - |
| 12/13 | 110 | 111 | 110 | 111 | +0.91% | 20,000 | - | +12.12% | - | - |
| 12/12 | 106 | 117 | 106 | 110 | +3.77% | 106,000 | - | +11.11% | - | - |
| 12/09 | 106 | 106 | 103 | 106 | 0% | 35,000 | - | +8.16% | - | - |
| 12/08 | 103 | 106 | 101 | 106 | +2.91% | 47,000 | - | +8.16% | - | - |
| 12/07 | 104 | 105 | 103 | 103 | 0% | 36,000 | - | +5.1% | - | - |
| 12/06 | 107 | 107 | 103 | 103 | -4.63% | 40,000 | - | +6.19% | - | - |
| 12/05 | 101 | 108 | 101 | 108 | +5.88% | 98,000 | - | +11.34% | - | - |
| 12/02 | 99 | 103 | 99 | 102 | +3.03% | 54,000 | - | +5.15% | - | - |
| 12/01 | 101 | 101 | 99 | 99 | +1.02% | 26,000 | - | +2.06% | - | - |
| 11/30 | 98 | 98 | 98 | 98 | 0% | 5,000 | - | +1.03% | - | - |
| 11/29 | 96 | 98 | 96 | 98 | +3.16% | 9,000 | - | +1.03% | - | - |
| 11/28 | 94 | 95 | 94 | 95 | 0% | 16,000 | - | -2.06% | - | - |
| 11/25 | 98 | 98 | 95 | 95 | -2.06% | 20,000 | - | -2.06% | - | - |
| 11/24 | 96 | 97 | 96 | 97 | 0% | 8,000 | - | 0% | - | - |
| 11/22 | 97 | 97 | 96 | 97 | 0% | 10,000 | - | 0% | - | - |
| 11/21 | 98 | 98 | 96 | 97 | -1.02% | 28,000 | - | 0% | - | - |
| 11/18 | 98 | 98 | 98 | 98 | +1.03% | 2,000 | - | +1.03% | - | - |
| 11/17 | 97 | 98 | 97 | 97 | 0% | 23,000 | - | -1.02% | - | - |
| 11/16 | 94 | 98 | 94 | 97 | +4.3% | 64,000 | - | -1.02% | - | - |
| 11/15 | 93 | 93 | 93 | 93 | 0% | 1,000 | - | -5.1% | - | - |
| 11/14 | 92 | 93 | 92 | 93 | +1.09% | 7,000 | - | -5.1% | - | - |
| 11/11 | 93 | 93 | 92 | 92 | -1.08% | 17,000 | - | -6.12% | - | - |
| 11/10 | 94 | 94 | 93 | 93 | -2.11% | 32,000 | - | -5.1% | - | - |
| 11/09 | 97 | 97 | 94 | 95 | -1.04% | 11,000 | - | -4.04% | - | - |
| 11/08 | 96 | 97 | 96 | 96 | -2.04% | 15,000 | - | -3.03% | - | - |
| 11/07 | 98 | 98 | 97 | 98 | 0% | 14,000 | - | -1.01% | - | - |
| 11/04 | 98 | 98 | 98 | 98 | +1.03% | 3,000 | - | -1.01% | - | - |
| 11/02 | 98 | 98 | 97 | 97 | -2.02% | 16,000 | - | -3% | - | - |
| 11/01 | 99 | 99 | 98 | 99 | 0% | 20,000 | - | -1% | - | - |
| 10/31 | 99 | 99 | 99 | 99 | 0% | 31,000 | - | -1.98% | - | - |
| 10/28 | 99 | 99 | 99 | 99 | +1.02% | 37,000 | - | -1.98% | - | - |
| 10/27 | 97 | 98 | 97 | 98 | 0% | 16,000 | - | -3.92% | - | - |
| 10/26 | 99 | 99 | 91 | 98 | -2% | 121,000 | - | -4.85% | - | - |
| 10/25 | 100 | 100 | 98 | 100 | +1.01% | 66,000 | - | -3.85% | - | - |
| 10/24 | 99 | 99 | 99 | 99 | 0% | 38,000 | - | -5.71% | - | - |
| 10/21 | 99 | 99 | 99 | 99 | 0% | 13,000 | - | -5.71% | - | - |
| 10/20 | 99 | 99 | 98 | 99 | -1% | 25,000 | - | -6.6% | - | - |
| 10/19 | 100 | 100 | 99 | 100 | +1.01% | 15,000 | - | -6.54% | - | - |
| 10/18 | 100 | 100 | 99 | 99 | -1.98% | 37,000 | - | -7.48% | - | - |
| 10/17 | 100 | 101 | 99 | 101 | +2.02% | 37,000 | - | -6.48% | - | - |
| 10/14 | 100 | 100 | 99 | 99 | -1.98% | 34,000 | - | -8.33% | - | - |
| 10/13 | 101 | 101 | 100 | 101 | +1% | 31,000 | - | -7.34% | - | - |
| 10/12 | 98 | 100 | 98 | 100 | +2.04% | 36,000 | - | -8.26% | - | - |
| 10/11 | 98 | 99 | 98 | 98 | +1.03% | 32,000 | - | -10.91% | - | - |
| 10/07 | 97 | 98 | 96 | 97 | 0% | 35,000 | - | -12.61% | - | - |
| 10/06 | 98 | 99 | 97 | 97 | 0% | 36,000 | - | -13.39% | - | - |
| 10/05 | 100 | 100 | 97 | 97 | -3% | 55,000 | - | -14.16% | - | - |
| 10/04 | 98 | 100 | 98 | 100 | 0% | 38,000 | - | -12.28% | - | - |
| 10/03 | 99 | 103 | 98 | 100 | 0% | 259,000 | - | -12.28% | - | - |
| 09/30 | 98 | 100 | 96 | 100 | 0% | 217,000 | 41億2077万 | -13.04% | 33.23 | - |
| 09/29 | 102 | 105 | 97 | 100 | -10.71% | 914,000 | - | -13.79% | - | - |
| 09/28 | 112 | 112 | 109 | 112 | 0% | 26,000 | - | -4.27% | - | - |
| 09/27 | 111 | 113 | 109 | 112 | -2.61% | 33,000 | - | -4.27% | - | - |
| 09/26 | 114 | 116 | 112 | 115 | 0% | 15,000 | - | -1.71% | - | - |
| 09/22 | 117 | 117 | 115 | 115 | -4.17% | 69,000 | - | -2.54% | - | - |
| 09/21 | 121 | 123 | 117 | 120 | -1.64% | 92,000 | - | +1.69% | - | - |
| 09/20 | 121 | 123 | 121 | 122 | +0.83% | 22,000 | - | +3.39% | - | - |
| 09/16 | 115 | 125 | 112 | 121 | +5.22% | 173,000 | - | +2.54% | - | - |
| 09/15 | 115 | 115 | 114 | 115 | +0.88% | 18,000 | - | -2.54% | - | - |
| 09/14 | 118 | 118 | 113 | 114 | -3.39% | 48,000 | - | -4.2% | - | - |
| 09/13 | 119 | 120 | 117 | 118 | 0% | 33,000 | - | -0.84% | - | - |
| 09/12 | 113 | 118 | 112 | 118 | +4.42% | 51,000 | - | -0.84% | - | - |
