株価チャート
2012/01/06～2012/05/31
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 |
|---|
| 2013 | 12/1, 株式分割 1→100 |
| 2012 |
| 05/31 | 92 | 92 | 89 | 92 | -1.19% | 11,800 | 34億5709万 | -6.43% | 20.32 | 1.13 |
| 05/30 | 91 | 94 | 90 | 93 | +3.69% | 22,000 | - | -6.26% | - | - |
| 05/29 | 85 | 90 | 85 | 90 | +0.45% | 23,300 | - | -10.5% | - | - |
| 05/28 | 89 | 91 | 85 | 89 | -0.22% | 40,700 | - | -10.9% | - | - |
| 05/25 | 93 | 93 | 89 | 89 | -3.98% | 17,600 | - | -11.58% | - | - |
| 05/24 | 92 | 94 | 90 | 93 | -0.53% | 29,700 | - | -7.92% | - | - |
| 05/23 | 93 | 95 | 91 | 94 | -1.27% | 98,200 | - | -8.33% | - | - |
| 05/22 | 93 | 95 | 91 | 95 | +3.5% | 69,600 | - | -8.06% | - | - |
| 05/21 | 91 | 94 | 89 | 92 | +0.33% | 47,700 | - | -12.02% | - | - |
| 05/18 | 91 | 92 | 89 | 91 | -1.08% | 39,300 | - | -13.14% | - | - |
| 05/17 | 91 | 94 | 89 | 92 | -0.54% | 75,600 | - | -13.02% | - | - |
| 05/16 | 91 | 93 | 86 | 93 | +2.66% | 30,600 | - | -13.36% | - | - |
| 05/15 | 92 | 93 | 84 | 90 | -5.74% | 121,500 | - | -16.39% | - | - |
| 05/14 | 96 | 101 | 91 | 96 | -7.08% | 110,200 | - | -12.11% | - | - |
| 05/11 | 103 | 107 | 103 | 103 | -1.43% | 24,500 | - | -5.41% | - | - |
| 05/10 | 105 | 108 | 104 | 105 | -2.06% | 25,200 | - | -4.91% | - | - |
| 05/09 | 103 | 108 | 103 | 107 | +3.59% | 55,400 | - | -2.91% | - | - |
| 05/08 | 103 | 106 | 103 | 103 | -3.1% | 39,300 | - | -6.27% | - | - |
| 05/07 | 112 | 112 | 105 | 106 | -6.09% | 41,000 | - | -4.14% | - | - |
| 05/02 | 113 | 113 | 112 | 113 | +0.27% | 53,800 | - | +1.16% | - | - |
| 05/01 | 113 | 116 | 112 | 113 | +1.44% | 92,200 | - | +0.89% | - | - |
| 04/27 | 106 | 114 | 106 | 111 | +6.6% | 136,700 | - | -0.54% | - | - |
| 04/26 | 102 | 105 | 102 | 105 | +1.65% | 26,800 | - | -6.7% | - | - |
| 04/25 | 104 | 104 | 101 | 103 | 0% | 45,700 | - | -9.03% | - | - |
| 04/24 | 104 | 105 | 103 | 103 | -3.84% | 43,300 | - | -9.82% | - | - |
| 04/23 | 106 | 108 | 105 | 107 | -0.28% | 27,400 | - | -7.04% | - | - |
| 04/20 | 107 | 110 | 106 | 107 | -1.56% | 40,800 | - | -6.78% | - | - |
| 04/19 | 103 | 110 | 102 | 109 | +5.52% | 64,100 | - | -5.3% | - | - |
| 04/18 | 102 | 106 | 101 | 103 | -0.29% | 85,700 | - | -9.47% | - | - |
| 04/17 | 110 | 113 | 102 | 104 | -7.59% | 140,400 | - | -8.41% | - | - |
| 04/16 | 116 | 116 | 112 | 112 | -2.52% | 61,100 | - | 0% | - | - |
| 04/13 | 116 | 118 | 115 | 115 | -1.63% | 48,400 | - | +3.51% | - | - |
| 04/12 | 120 | 122 | 115 | 117 | -0.6% | 49,700 | - | +6.18% | - | - |
| 04/11 | 116 | 119 | 114 | 118 | -3.13% | 104,200 | - | +7.8% | - | - |
| 04/10 | 122 | 127 | 118 | 121 | +10.27% | 328,700 | - | +13.36% | - | - |
| 04/09 | 121 | 121 | 110 | 110 | -4.35% | 143,800 | - | +3.77% | - | - |
| 04/06 | 117 | 120 | 113 | 115 | +2.77% | 72,600 | - | +9.52% | - | - |
| 04/05 | 107 | 115 | 107 | 112 | +1.63% | 86,500 | - | +7.6% | - | - |
| 04/04 | 114 | 120 | 107 | 110 | -2.31% | 190,400 | - | +6.89% | - | - |
| 04/03 | 115 | 115 | 111 | 113 | +0.18% | 49,600 | - | +10.49% | - | - |
| 04/02 | 117 | 117 | 111 | 113 | -6.25% | 121,200 | - | +12.5% | - | - |
| 03/30 | 124 | 124 | 114 | 120 | -3.23% | 108,300 | - | +21.21% | - | - |
| 03/29 | 118 | 124 | 118 | 124 | +5.08% | 121,000 | - | +26.53% | - | - |
| 03/28 | 111 | 118 | 111 | 118 | +1.29% | 114,300 | - | +22.92% | - | - |
| 03/27 | 112 | 122 | 111 | 117 | +1.48% | 150,000 | - | +22.63% | - | - |
| 03/26 | 116 | 123 | 108 | 115 | -2.3% | 335,000 | - | +23.44% | - | - |
| 03/23 | 120 | 123 | 111 | 118 | -5.47% | 557,500 | - | +27.72% | - | - |
| 03/22 | 137 | 138 | 120 | 124 | -8.33% | 574,300 | - | +38.11% | - | - |
| 03/21 | 139 | 148 | 131 | 136 | +4.31% | 1,010,700 | - | +52.36% | - | - |
| 03/19 | 137 | 137 | 125 | 130 | +21.95% | 1,780,600 | - | +49.43% | - | - |
| 03/16 | 92 | 107 | 92 | 107 | +16.38% | 671,000 | - | +25.41% | - | - |
| 03/15 | 89 | 92 | 89 | 92 | +3.74% | 180,700 | - | +9.05% | - | - |
| 03/14 | 85 | 88 | 84 | 88 | +4.87% | 59,000 | - | +5.12% | - | - |
| 03/13 | 85 | 86 | 84 | 84 | -1.17% | 30,800 | - | +1.45% | - | - |
| 03/12 | 85 | 86 | 85 | 85 | +0.59% | 33,300 | - | +2.65% | - | - |
| 03/09 | 84 | 85 | 84 | 85 | +0.24% | 7,900 | - | +2.05% | - | - |
| 03/08 | 83 | 85 | 83 | 85 | +2.05% | 9,400 | - | +1.81% | - | - |
| 03/07 | 83 | 84 | 83 | 83 | -0.36% | 12,100 | - | -0.24% | - | - |
| 03/06 | 84 | 85 | 82 | 83 | -1.54% | 21,400 | - | +1.34% | - | - |
| 03/05 | 85 | 85 | 84 | 84 | -1.06% | 18,900 | - | +2.93% | - | - |
| 03/02 | 85 | 85 | 84 | 85 | +0.12% | 16,700 | - | +4.02% | - | - |
| 03/01 | 85 | 86 | 83 | 85 | +1.43% | 60,500 | - | +3.9% | - | - |
| 02/29 | 85 | 85 | 83 | 84 | -0.59% | 59,600 | 31億6680万 | +2.44% | 18.62 | 1.03 |
| 02/28 | 82 | 85 | 82 | 85 | 0% | 20,800 | - | +3.05% | - | - |
| 02/27 | 82 | 85 | 82 | 85 | +2.42% | 41,800 | - | +4.32% | - | - |
| 02/24 | 82 | 83 | 81 | 83 | 0% | 15,800 | - | +1.85% | - | - |
| 02/23 | 81 | 83 | 81 | 83 | +1.73% | 12,800 | - | +1.85% | - | - |
| 02/22 | 80 | 81 | 80 | 81 | +0.25% | 16,600 | - | +0.12% | - | - |
| 02/21 | 81 | 82 | 80 | 81 | -0.98% | 36,400 | - | -0.12% | - | - |
| 02/20 | 81 | 82 | 80 | 82 | +1.62% | 30,700 | - | +0.86% | - | - |
| 02/17 | 83 | 83 | 80 | 80 | -3.02% | 50,900 | - | -0.74% | - | - |
| 02/16 | 83 | 83 | 82 | 83 | +0.97% | 14,400 | - | +2.35% | - | - |
| 02/15 | 84 | 84 | 82 | 82 | -2.26% | 24,200 | - | +1.36% | - | - |
| 02/14 | 83 | 85 | 83 | 84 | 0% | 32,900 | - | +3.7% | - | - |
| 02/13 | 84 | 85 | 83 | 84 | -1.18% | 21,100 | - | +3.7% | - | - |
| 02/10 | 82 | 85 | 81 | 85 | +4.29% | 86,200 | - | +4.94% | - | - |
| 02/09 | 82 | 83 | 80 | 82 | -0.24% | 40,700 | - | +0.62% | - | - |
| 02/08 | 81 | 82 | 80 | 82 | +0.49% | 15,600 | - | +0.86% | - | - |
| 02/07 | 81 | 82 | 80 | 81 | +1.62% | 21,900 | - | +0.37% | - | - |
| 02/06 | 80 | 81 | 79 | 80 | +0.76% | 28,400 | - | -1.23% | - | - |
| 02/03 | 80 | 80 | 79 | 79 | -0.63% | 10,300 | - | -1.98% | - | - |
| 02/02 | 80 | 80 | 79 | 80 | +0.63% | 16,700 | - | -1.36% | - | - |
| 02/01 | 80 | 80 | 78 | 79 | -0.63% | 10,500 | - | -1.98% | - | - |
| 01/31 | 80 | 80 | 79 | 80 | -0.13% | 14,500 | - | -1.36% | - | - |
| 01/30 | 79 | 80 | 79 | 80 | +0.5% | 11,100 | - | -1.23% | - | - |
| 01/27 | 80 | 80 | 79 | 80 | -0.25% | 9,600 | - | -1.73% | - | - |
| 01/26 | 81 | 81 | 79 | 80 | -1.85% | 16,200 | - | -1.48% | - | - |
| 01/25 | 81 | 82 | 78 | 81 | +0.12% | 50,500 | - | +0.37% | - | - |
| 01/24 | 81 | 82 | 80 | 81 | -0.12% | 10,800 | - | +0.25% | - | - |
| 01/23 | 81 | 81 | 80 | 81 | +1.12% | 14,000 | - | +0.37% | - | - |
| 01/20 | 80 | 87 | 80 | 80 | +0.63% | 56,700 | - | -0.74% | - | - |
| 01/19 | 80 | 81 | 79 | 80 | +0.5% | 14,400 | - | -1.36% | - | - |
| 01/18 | 79 | 80 | 78 | 80 | +0.25% | 10,300 | - | -1.85% | - | - |
| 01/17 | 81 | 81 | 78 | 79 | -1.86% | 10,000 | - | -2.1% | - | - |
| 01/16 | 81 | 82 | 80 | 81 | -0.86% | 14,700 | - | -0.25% | - | - |
| 01/13 | 81 | 82 | 80 | 82 | -0.24% | 9,100 | - | +1.88% | - | - |
| 01/12 | 82 | 82 | 77 | 82 | +1.62% | 35,300 | - | +2.13% | - | - |
| 01/11 | 82 | 83 | 80 | 80 | -3.6% | 38,500 | - | +0.5% | - | - |
| 01/10 | 84 | 86 | 81 | 83 | -3.7% | 46,000 | - | +4.25% | - | - |
| 01/06 | 87 | 88 | 84 | 87 | +1.29% | 145,500 | - | +8.25% | - | - |
