株価チャート
2011/09/12～2012/02/29
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 |
| 02/29 | 116 | 118 | 116 | 118 | 0% | 16,000 | 17億19万 | -3.28% | 11.14 | 0.86 |
| 02/28 | 118 | 118 | 116 | 118 | -0.84% | 21,000 | - | -3.28% | - | - |
| 02/27 | 119 | 121 | 119 | 119 | -1.65% | 13,000 | - | -2.46% | - | - |
| 02/24 | 122 | 124 | 120 | 121 | +0.83% | 22,000 | - | 0% | - | - |
| 02/23 | 119 | 120 | 119 | 120 | 0% | 18,000 | - | -0.83% | - | - |
| 02/22 | 119 | 122 | 118 | 120 | 0% | 26,000 | - | -0.83% | - | - |
| 02/21 | 121 | 122 | 118 | 120 | -2.44% | 28,000 | - | -0.83% | - | - |
| 02/20 | 123 | 123 | 123 | 123 | +0.82% | 7,000 | - | +2.5% | - | - |
| 02/17 | 123 | 124 | 122 | 122 | -2.4% | 15,000 | - | +1.67% | - | - |
| 02/16 | 126 | 128 | 125 | 125 | -0.79% | 12,000 | - | +4.17% | - | - |
| 02/15 | 124 | 126 | 123 | 126 | +1.61% | 15,000 | - | +5.88% | - | - |
| 02/14 | 125 | 125 | 124 | 124 | 0% | 9,000 | - | +4.2% | - | - |
| 02/13 | 124 | 124 | 121 | 124 | 0% | 23,000 | - | +5.08% | - | - |
| 02/10 | 126 | 127 | 122 | 124 | 0% | 40,000 | - | +5.08% | - | - |
| 02/09 | 127 | 129 | 124 | 124 | -3.13% | 20,000 | - | +5.98% | - | - |
| 02/08 | 122 | 128 | 122 | 128 | +5.79% | 85,000 | - | +10.34% | - | - |
| 02/07 | 120 | 121 | 117 | 121 | -0.82% | 25,000 | - | +5.22% | - | - |
| 02/06 | 123 | 123 | 120 | 122 | 0% | 8,000 | - | +7.02% | - | - |
| 02/03 | 120 | 122 | 117 | 122 | +2.52% | 23,000 | - | +7.96% | - | - |
| 02/02 | 123 | 123 | 119 | 119 | -1.65% | 35,000 | - | +6.25% | - | - |
| 02/01 | 118 | 121 | 118 | 121 | +2.54% | 21,000 | - | +9.01% | - | - |
| 01/31 | 119 | 120 | 118 | 118 | -2.48% | 18,000 | - | +7.27% | - | - |
| 01/30 | 123 | 123 | 119 | 121 | +2.54% | 9,000 | - | +11.01% | - | - |
| 01/27 | 118 | 118 | 116 | 118 | -1.67% | 13,000 | - | +9.26% | - | - |
| 01/26 | 122 | 125 | 120 | 120 | -0.83% | 29,000 | - | +12.15% | - | - |
| 01/25 | 124 | 130 | 120 | 121 | +0.83% | 168,000 | - | +13.08% | - | - |
| 01/24 | 118 | 125 | 114 | 120 | +6.19% | 109,000 | - | +13.21% | - | - |
| 01/23 | 111 | 115 | 111 | 113 | +2.73% | 21,000 | - | +7.62% | - | - |
| 01/20 | 114 | 116 | 109 | 110 | -0.9% | 40,000 | - | +4.76% | - | - |
| 01/19 | 120 | 120 | 111 | 111 | -4.31% | 50,000 | - | +6.73% | - | - |
| 01/18 | 116 | 119 | 115 | 116 | -2.52% | 34,000 | - | +11.54% | - | - |
| 01/17 | 114 | 119 | 113 | 119 | +4.39% | 48,000 | - | +15.53% | - | - |
| 01/16 | 113 | 114 | 113 | 114 | +3.64% | 29,000 | - | +11.76% | - | - |
| 01/13 | 109 | 111 | 106 | 110 | -2.65% | 22,000 | - | +8.91% | - | - |
| 01/12 | 110 | 113 | 108 | 113 | 0% | 11,000 | - | +11.88% | - | - |
| 01/11 | 114 | 120 | 109 | 113 | -0.88% | 58,000 | - | +13% | - | - |
| 01/10 | 108 | 116 | 105 | 114 | +5.56% | 51,000 | - | +15.15% | - | - |
| 01/06 | 108 | 110 | 105 | 108 | +1.89% | 29,000 | - | +10.2% | - | - |
| 01/05 | 102 | 106 | 102 | 106 | +1.92% | 23,000 | - | +9.28% | - | - |
| 01/04 | 103 | 104 | 103 | 104 | +0.97% | 9,000 | - | +7.22% | - | - |
| 2011 |
| 12/29 | 103 | 103 | 103 | 103 | 0% | 1,000 | - | +7.29% | - | - |
| 12/28 | 96 | 103 | 96 | 103 | +8.42% | 9,000 | - | +7.29% | - | - |
| 12/27 | 95 | 100 | 95 | 95 | 0% | 10,000 | - | -1.04% | - | - |
| 12/21 | 97 | 97 | 95 | 95 | +1.06% | 5,000 | - | -1.04% | - | - |
| 12/19 | 95 | 100 | 94 | 94 | -1.05% | 14,000 | - | -2.08% | - | - |
| 12/16 | 95 | 95 | 95 | 95 | -1.04% | 6,000 | - | -1.04% | - | - |
| 12/15 | 96 | 96 | 96 | 96 | 0% | 5,000 | - | 0% | - | - |
| 12/14 | 97 | 97 | 96 | 96 | -2.04% | 3,000 | - | 0% | - | - |
| 12/13 | 96 | 98 | 96 | 98 | -1.01% | 10,000 | - | +2.08% | - | - |
| 12/12 | 100 | 100 | 99 | 99 | -1% | 4,000 | - | +3.13% | - | - |
| 12/09 | 100 | 100 | 100 | 100 | +2.04% | 1,000 | - | +4.17% | - | - |
| 12/08 | 102 | 102 | 98 | 98 | -5.77% | 7,000 | - | +2.08% | - | - |
| 12/07 | 110 | 110 | 104 | 104 | -1.89% | 19,000 | - | +8.33% | - | - |
| 12/06 | 100 | 109 | 100 | 106 | +7.07% | 39,000 | - | +10.42% | - | - |
| 12/05 | 96 | 105 | 96 | 99 | +3.13% | 42,000 | - | +3.13% | - | - |
| 12/02 | 96 | 96 | 96 | 96 | +2.13% | 2,000 | - | 0% | - | - |
| 12/01 | 97 | 98 | 91 | 94 | -1.05% | 21,000 | - | -2.08% | - | - |
| 11/30 | 95 | 95 | 95 | 95 | 0% | 3,000 | 13億6879万 | -1.04% | 8.97 | 0.7 |
| 11/29 | 95 | 95 | 95 | 95 | +4.4% | 2,000 | - | -1.04% | - | - |
| 11/28 | 94 | 94 | 91 | 91 | +1.11% | 5,000 | - | -5.21% | - | - |
| 11/25 | 90 | 90 | 90 | 90 | 0% | 1,000 | - | -7.22% | - | - |
| 11/22 | 87 | 90 | 86 | 90 | 0% | 6,000 | - | -7.22% | - | - |
| 11/21 | 92 | 92 | 90 | 90 | -5.26% | 10,000 | - | -7.22% | - | - |
| 11/18 | 95 | 95 | 95 | 95 | 0% | 2,000 | - | -3.06% | - | - |
| 11/16 | 92 | 95 | 92 | 95 | +2.15% | 7,000 | - | -3.06% | - | - |
| 11/15 | 93 | 93 | 93 | 93 | 0% | 1,000 | - | -5.1% | - | - |
| 11/10 | 93 | 93 | 93 | 93 | 0% | 1,000 | - | -6.06% | - | - |
| 11/08 | 94 | 94 | 91 | 93 | -2.11% | 14,000 | - | -6.06% | - | - |
| 11/07 | 95 | 95 | 95 | 95 | -1.04% | 3,000 | - | -5% | - | - |
| 11/02 | 96 | 97 | 96 | 96 | -2.04% | 8,000 | - | -4% | - | - |
| 11/01 | 98 | 98 | 98 | 98 | 0% | 1,000 | - | -2% | - | - |
| 10/31 | 97 | 98 | 95 | 98 | -2.97% | 7,000 | - | -2.97% | - | - |
| 10/28 | 101 | 101 | 101 | 101 | +4.12% | 1,000 | - | 0% | - | - |
| 10/26 | 97 | 97 | 97 | 97 | 0% | 1,000 | - | -3.96% | - | - |
| 10/25 | 97 | 97 | 97 | 97 | -1.02% | 2,000 | - | -3.96% | - | - |
| 10/24 | 98 | 98 | 98 | 98 | 0% | 2,000 | - | -2.97% | - | - |
| 10/18 | 98 | 98 | 98 | 98 | -2.97% | 2,000 | - | -3.92% | - | - |
| 10/17 | 101 | 101 | 101 | 101 | +1% | 3,000 | - | -0.98% | - | - |
| 10/14 | 99 | 100 | 99 | 100 | -1.96% | 10,000 | - | -1.96% | - | - |
| 10/13 | 100 | 103 | 100 | 102 | +3.03% | 6,000 | - | 0% | - | - |
| 10/12 | 99 | 99 | 99 | 99 | 0% | 2,000 | - | -3.88% | - | - |
| 10/11 | 101 | 101 | 98 | 99 | -1.98% | 7,000 | - | -3.88% | - | - |
| 10/07 | 98 | 102 | 97 | 101 | +4.12% | 26,000 | - | -2.88% | - | - |
| 10/06 | 99 | 99 | 97 | 97 | 0% | 10,000 | - | -6.73% | - | - |
| 10/05 | 97 | 97 | 97 | 97 | -2.02% | 6,000 | - | -6.73% | - | - |
| 10/04 | 97 | 99 | 95 | 99 | +2.06% | 6,000 | - | -5.71% | - | - |
| 10/03 | 98 | 99 | 97 | 97 | -4.9% | 16,000 | - | -7.62% | - | - |
| 09/30 | 109 | 119 | 101 | 102 | -1.92% | 75,000 | - | -2.86% | - | - |
| 09/29 | 104 | 104 | 104 | 104 | 0% | 1,000 | - | -0.95% | - | - |
| 09/28 | 103 | 104 | 100 | 104 | +0.97% | 9,000 | - | -0.95% | - | - |
| 09/27 | 104 | 104 | 99 | 103 | +1.98% | 8,000 | - | -1.9% | - | - |
| 09/26 | 101 | 101 | 101 | 101 | -3.81% | 1,000 | - | -3.81% | - | - |
| 09/22 | 104 | 105 | 100 | 105 | -2.78% | 30,000 | - | -0.94% | - | - |
| 09/21 | 107 | 108 | 107 | 108 | +2.86% | 4,000 | - | +1.89% | - | - |
| 09/20 | 103 | 105 | 102 | 105 | +1.94% | 12,000 | - | -0.94% | - | - |
| 09/16 | 103 | 103 | 101 | 103 | 0% | 8,000 | - | -2.83% | - | - |
| 09/15 | 103 | 103 | 103 | 103 | 0% | 2,000 | - | -1.9% | - | - |
| 09/14 | 106 | 107 | 103 | 103 | -0.96% | 17,000 | - | -1.9% | - | - |
| 09/13 | 104 | 104 | 104 | 104 | +2.97% | 1,000 | - | 0% | - | - |
| 09/12 | 106 | 106 | 101 | 101 | -4.72% | 7,000 | - | -2.88% | - | - |
