株価チャート
2011/09/01～2012/01/31
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 |
|---|
| 2021 | 2/1, 株式分割 1→4 |
| 2012 |
| 01/31 | 75 | 75 | 74 | 74 | -1.67% | 47,200 | 21億1224万 | -1.67% | 11.62 | 0.85 |
| 01/30 | 75 | 75 | 74 | 75 | 0% | 58,400 | - | 0% | - | - |
| 01/27 | 74 | 75 | 74 | 75 | +1.01% | 57,200 | - | 0% | - | - |
| 01/26 | 75 | 75 | 74 | 74 | -1.33% | 116,000 | - | -1% | - | - |
| 01/25 | 75 | 75 | 74 | 75 | -0.33% | 210,400 | - | +0.33% | - | - |
| 01/24 | 77 | 77 | 75 | 76 | -1.95% | 185,600 | - | +0.67% | - | - |
| 01/23 | 76 | 78 | 76 | 77 | +1.99% | 163,600 | - | +1.32% | - | - |
| 01/20 | 77 | 77 | 75 | 76 | -0.33% | 210,000 | - | -0.66% | - | - |
| 01/19 | 75 | 79 | 75 | 76 | +2.71% | 567,200 | - | -0.33% | - | - |
| 01/18 | 72 | 74 | 72 | 74 | +3.15% | 71,200 | - | -4.22% | - | - |
| 01/17 | 73 | 73 | 70 | 72 | -1.72% | 83,600 | - | -7.14% | - | - |
| 01/16 | 74 | 74 | 72 | 73 | -1.36% | 129,600 | - | -6.73% | - | - |
| 01/13 | 75 | 75 | 74 | 74 | +0.34% | 123,600 | - | -5.45% | - | - |
| 01/12 | 74 | 75 | 73 | 74 | +0.68% | 107,200 | - | -6.96% | - | - |
| 01/11 | 74 | 74 | 73 | 73 | -1.35% | 84,400 | - | -7.59% | - | - |
| 01/10 | 75 | 75 | 73 | 74 | -1.33% | 95,200 | - | -7.5% | - | - |
| 01/06 | 75 | 75 | 74 | 75 | +0.33% | 112,800 | - | -7.41% | - | - |
| 01/05 | 76 | 76 | 75 | 75 | -0.33% | 110,000 | - | -8.84% | - | - |
| 01/04 | 75 | 76 | 75 | 75 | +0.33% | 251,200 | - | -9.64% | - | - |
| 2011 |
| 12/30 | 75 | 75 | 72 | 75 | 0% | 190,400 | - | -9.94% | - | - |
| 12/29 | 75 | 75 | 75 | 75 | -0.99% | 119,600 | - | -11.01% | - | - |
| 12/28 | 76 | 76 | 76 | 76 | -0.66% | 66,800 | - | -11.18% | - | - |
| 12/27 | 78 | 78 | 76 | 76 | -1.94% | 55,600 | - | -10.59% | - | - |
| 12/26 | 78 | 78 | 78 | 78 | +1.31% | 125,600 | - | -9.88% | - | - |
| 12/22 | 77 | 77 | 75 | 77 | -0.65% | 58,400 | - | -11.05% | - | - |
| 12/21 | 78 | 78 | 76 | 77 | +1.65% | 156,400 | - | -11.49% | - | - |
| 12/20 | 77 | 77 | 75 | 76 | -2.57% | 65,600 | - | -13.92% | - | - |
| 12/19 | 79 | 79 | 76 | 78 | -1.89% | 127,200 | - | -11.65% | - | - |
| 12/16 | 80 | 80 | 79 | 79 | -0.63% | 30,000 | - | -10.96% | - | - |
| 12/15 | 82 | 82 | 80 | 80 | -2.45% | 60,800 | - | -10.39% | - | - |
| 12/14 | 81 | 82 | 81 | 82 | +0.93% | 79,600 | - | -8.15% | - | - |
| 12/13 | 83 | 84 | 81 | 81 | -4.71% | 262,800 | - | -10% | - | - |
| 12/12 | 86 | 86 | 84 | 85 | -0.87% | 156,000 | - | -5.56% | - | - |
| 12/09 | 84 | 86 | 83 | 86 | +0.88% | 51,600 | - | -5.77% | - | - |
| 12/08 | 86 | 86 | 85 | 85 | -0.87% | 104,800 | - | -6.59% | - | - |
| 12/07 | 86 | 87 | 85 | 86 | -0.29% | 159,600 | - | -5.77% | - | - |
| 12/06 | 89 | 89 | 86 | 86 | -3.37% | 325,600 | - | -6.52% | - | - |
| 12/05 | 88 | 90 | 88 | 89 | +1.14% | 202,400 | - | -3.26% | - | - |
| 12/02 | 89 | 91 | 88 | 88 | -1.12% | 360,000 | - | -5.38% | - | - |
| 12/01 | 89 | 91 | 86 | 89 | -8.01% | 904,000 | - | -4.3% | - | - |
| 11/30 | 98 | 98 | 97 | 97 | -0.51% | 182,000 | - | +4.03% | - | - |
| 11/29 | 98 | 99 | 95 | 97 | -0.26% | 223,200 | - | +4.57% | - | - |
| 11/28 | 95 | 99 | 95 | 98 | +4% | 299,200 | - | +4.84% | - | - |
| 11/25 | 90 | 94 | 89 | 94 | +4.46% | 274,800 | - | +0.81% | - | - |
| 11/24 | 89 | 92 | 88 | 90 | -1.1% | 130,800 | - | -3.49% | - | - |
| 11/22 | 89 | 91 | 89 | 91 | -0.55% | 70,800 | - | -2.42% | - | - |
| 11/21 | 91 | 91 | 89 | 91 | 0% | 38,000 | - | -2.93% | - | - |
| 11/18 | 87 | 91 | 85 | 91 | +3.11% | 190,000 | - | -2.93% | - | - |
| 11/17 | 88 | 89 | 86 | 89 | -1.12% | 181,600 | - | -5.85% | - | - |
| 11/16 | 91 | 93 | 89 | 90 | -3.24% | 152,800 | - | -4.79% | - | - |
| 11/15 | 90 | 93 | 89 | 93 | +1.37% | 142,800 | - | -1.6% | - | - |
| 11/14 | 89 | 92 | 88 | 91 | +3.11% | 141,200 | - | -1.88% | - | - |
| 11/11 | 86 | 89 | 85 | 89 | +1.14% | 108,800 | - | -3.8% | - | - |
| 11/10 | 87 | 88 | 83 | 88 | -3.85% | 223,600 | - | -4.89% | - | - |
| 11/09 | 91 | 93 | 90 | 91 | -1.62% | 139,200 | - | 0% | - | - |
| 11/08 | 93 | 93 | 90 | 93 | 0% | 110,400 | - | +1.65% | - | - |
| 11/07 | 91 | 93 | 90 | 93 | -0.8% | 176,400 | - | +2.78% | - | - |
| 11/04 | 95 | 96 | 93 | 93 | -1.06% | 96,400 | - | +3.61% | - | - |
| 11/02 | 94 | 94 | 93 | 94 | -2.58% | 122,800 | - | +5.9% | - | - |
| 11/01 | 96 | 97 | 95 | 97 | -1.28% | 100,400 | - | +9.94% | - | - |
| 10/31 | 97 | 99 | 97 | 98 | +0.51% | 94,000 | 28億678万 | +11.36% | 15.44 | 1.13 |
| 10/28 | 98 | 98 | 96 | 98 | +1.56% | 133,200 | - | +12.07% | - | - |
| 10/27 | 97 | 97 | 95 | 96 | +1.05% | 110,400 | - | +10.34% | - | - |
| 10/26 | 94 | 96 | 93 | 95 | -1.04% | 160,000 | - | +9.2% | - | - |
| 10/25 | 97 | 98 | 95 | 96 | 0% | 116,400 | - | +10.34% | - | - |
| 10/24 | 96 | 97 | 94 | 96 | -0.26% | 215,200 | - | +10.34% | - | - |
| 10/21 | 91 | 96 | 91 | 96 | +5.19% | 166,000 | - | +10.63% | - | - |
| 10/20 | 94 | 94 | 90 | 92 | -4.94% | 305,600 | - | +5.17% | - | - |
| 10/19 | 100 | 100 | 95 | 96 | -3.51% | 388,800 | - | +10.63% | - | - |
| 10/18 | 99 | 101 | 97 | 100 | -1.72% | 665,200 | - | +14.66% | - | - |
| 10/17 | 95 | 103 | 93 | 102 | +12.47% | 968,000 | - | +16.67% | - | - |
| 10/14 | 88 | 93 | 88 | 90 | +1.69% | 260,800 | - | +3.74% | - | - |
| 10/13 | 92 | 94 | 88 | 89 | -3.01% | 303,600 | - | +2.01% | - | - |
| 10/12 | 86 | 93 | 84 | 92 | +8.93% | 332,800 | - | +5.17% | - | - |
| 10/11 | 82 | 86 | 80 | 84 | +7.01% | 201,200 | - | -4.55% | - | - |
| 10/07 | 76 | 79 | 76 | 79 | +5.02% | 126,000 | - | -10.8% | - | - |
| 10/06 | 75 | 77 | 75 | 75 | 0% | 82,000 | - | -16.94% | - | - |
| 10/05 | 77 | 78 | 75 | 75 | -1.64% | 76,800 | - | -17.86% | - | - |
| 10/04 | 76 | 76 | 74 | 76 | -0.33% | 109,600 | - | -18.28% | - | - |
| 10/03 | 78 | 78 | 76 | 76 | -3.17% | 86,000 | - | -18.88% | - | - |
| 09/30 | 80 | 80 | 78 | 79 | -1.56% | 115,200 | - | -17.11% | - | - |
| 09/29 | 76 | 80 | 75 | 80 | +3.9% | 257,200 | - | -16.67% | - | - |
| 09/28 | 79 | 79 | 77 | 77 | -0.96% | 136,400 | - | -19.79% | - | - |
| 09/27 | 85 | 85 | 74 | 78 | -6.33% | 408,400 | - | -19.85% | - | - |
| 09/26 | 80 | 90 | 79 | 83 | -5.68% | 404,000 | - | -14.43% | - | - |
| 09/22 | 86 | 90 | 85 | 88 | -0.56% | 172,800 | - | -10.2% | - | - |
| 09/21 | 91 | 92 | 88 | 89 | -3.01% | 109,600 | - | -10.61% | - | - |
| 09/20 | 97 | 97 | 91 | 91 | -6.41% | 230,800 | - | -7.83% | - | - |
| 09/16 | 95 | 99 | 95 | 98 | +3.45% | 93,600 | - | -1.52% | - | - |
| 09/15 | 98 | 100 | 93 | 94 | -3.83% | 94,000 | - | -4.8% | - | - |
| 09/14 | 100 | 100 | 94 | 98 | -5.31% | 228,000 | - | -2% | - | - |
| 09/13 | 92 | 107 | 90 | 104 | +14.68% | 626,800 | - | +4.55% | - | - |
| 09/12 | 92 | 92 | 90 | 90 | -4.75% | 122,000 | - | -8.84% | - | - |
| 09/09 | 92 | 95 | 92 | 95 | -0.52% | 91,600 | - | -3.32% | - | - |
| 09/08 | 97 | 97 | 94 | 95 | +0.53% | 151,200 | - | -2.81% | - | - |
| 09/07 | 96 | 98 | 94 | 95 | +1.61% | 159,200 | - | -3.32% | - | - |
| 09/06 | 97 | 98 | 92 | 93 | -6.05% | 322,000 | - | -4.85% | - | - |
| 09/05 | 100 | 100 | 97 | 99 | -1.49% | 220,400 | - | +1.28% | - | - |
| 09/02 | 106 | 107 | 101 | 101 | -4.73% | 514,800 | - | +1.77% | - | - |
| 09/01 | 119 | 121 | 106 | 106 | -6.62% | 1,314,800 | - | +7.91% | - | - |
