株価チャート
2011/09/14～2012/03/30
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 |
|---|
| 2012 |
| 03/30 | 110 | 110 | 105 | 105 | -8.7% | 6,000 | - | -5.41% | - | - |
| 03/28 | 115 | 115 | 115 | 115 | +0.88% | 5,000 | - | +3.6% | - | - |
| 03/27 | 117 | 117 | 114 | 114 | +0.88% | 12,000 | - | +2.7% | - | - |
| 03/26 | 110 | 113 | 110 | 113 | +1.8% | 2,000 | - | +2.73% | - | - |
| 03/23 | 111 | 111 | 111 | 111 | -4.31% | 2,000 | - | +0.91% | - | - |
| 03/22 | 110 | 116 | 110 | 116 | +10.48% | 6,000 | - | +5.45% | - | - |
| 03/21 | 110 | 110 | 105 | 105 | -6.25% | 5,000 | - | -3.67% | - | - |
| 03/19 | 111 | 112 | 111 | 112 | 0% | 3,000 | - | +2.75% | - | - |
| 03/16 | 112 | 112 | 112 | 112 | -1.75% | 2,000 | - | +3.7% | - | - |
| 03/15 | 114 | 114 | 114 | 114 | 0% | 4,000 | - | +5.56% | - | - |
| 03/14 | 115 | 117 | 114 | 114 | 0% | 9,000 | - | +6.54% | - | - |
| 03/13 | 115 | 115 | 114 | 114 | +0.88% | 2,000 | - | +6.54% | - | - |
| 03/12 | 113 | 113 | 113 | 113 | -0.88% | 8,000 | - | +6.6% | - | - |
| 03/09 | 111 | 114 | 111 | 114 | +2.7% | 12,000 | - | +7.55% | - | - |
| 03/08 | 110 | 112 | 110 | 111 | +0.91% | 3,000 | - | +5.71% | - | - |
| 03/07 | 110 | 110 | 110 | 110 | +1.85% | 2,000 | - | +4.76% | - | - |
| 03/06 | 113 | 113 | 108 | 108 | -4.42% | 13,000 | - | +3.85% | - | - |
| 03/05 | 108 | 113 | 108 | 113 | +5.61% | 5,000 | - | +8.65% | - | - |
| 03/01 | 109 | 109 | 107 | 107 | -3.6% | 15,000 | - | +3.88% | - | - |
| 02/28 | 111 | 111 | 111 | 111 | -0.89% | 1,000 | - | +7.77% | - | - |
| 02/27 | 112 | 112 | 112 | 112 | 0% | 1,000 | - | +9.8% | - | - |
| 02/24 | 110 | 112 | 110 | 112 | +2.75% | 25,000 | - | +9.8% | - | - |
| 02/23 | 109 | 109 | 109 | 109 | +1.87% | 1,000 | - | +7.92% | - | - |
| 02/21 | 107 | 107 | 107 | 107 | -2.73% | 2,000 | - | +5.94% | - | - |
| 02/20 | 109 | 110 | 109 | 110 | +3.77% | 29,000 | - | +10% | - | - |
| 02/17 | 106 | 106 | 106 | 106 | +0.95% | 3,000 | - | +6% | - | - |
| 02/16 | 105 | 105 | 105 | 105 | +1.94% | 3,000 | - | +6.06% | - | - |
| 02/15 | 103 | 103 | 103 | 103 | +1.98% | 4,000 | - | +4.04% | - | - |
| 02/13 | 102 | 102 | 100 | 101 | -0.98% | 12,000 | - | +3.06% | - | - |
| 02/10 | 100 | 102 | 100 | 102 | +2% | 2,000 | - | +5.15% | - | - |
| 02/09 | 100 | 100 | 100 | 100 | -0.99% | 1,000 | - | +3.09% | - | - |
| 02/07 | 101 | 101 | 101 | 101 | -1.94% | 2,000 | - | +5.21% | - | - |
| 02/06 | 98 | 103 | 98 | 103 | +4.04% | 6,000 | - | +8.42% | - | - |
| 02/03 | 98 | 99 | 98 | 99 | 0% | 2,000 | - | +4.21% | - | - |
| 02/02 | 99 | 99 | 99 | 99 | -1% | 1,000 | - | +5.32% | - | - |
| 02/01 | 98 | 100 | 98 | 100 | +2.04% | 3,000 | - | +7.53% | - | - |
| 01/30 | 98 | 98 | 98 | 98 | 0% | 2,000 | - | +5.38% | - | - |
| 01/27 | 98 | 98 | 98 | 98 | 0% | 3,000 | - | +6.52% | - | - |
| 01/26 | 98 | 98 | 98 | 98 | -2.97% | 1,000 | - | +6.52% | - | - |
| 01/24 | 99 | 101 | 99 | 101 | +1% | 13,000 | - | +9.78% | - | - |
| 01/23 | 99 | 100 | 99 | 100 | +2.04% | 15,000 | - | +9.89% | - | - |
| 01/20 | 100 | 101 | 98 | 98 | -1.01% | 19,000 | - | +7.69% | - | - |
| 01/19 | 99 | 99 | 99 | 99 | 0% | 4,000 | - | +8.79% | - | - |
| 01/18 | 99 | 99 | 99 | 99 | -1.98% | 2,000 | - | +10% | - | - |
| 01/17 | 101 | 103 | 99 | 101 | +4.12% | 34,000 | - | +12.22% | - | - |
| 01/16 | 97 | 97 | 97 | 97 | -1.02% | 1,000 | - | +8.99% | - | - |
| 01/13 | 101 | 101 | 98 | 98 | 0% | 10,000 | - | +10.11% | - | - |
| 01/12 | 97 | 98 | 97 | 98 | +1.03% | 4,000 | - | +11.36% | - | - |
| 01/11 | 99 | 99 | 97 | 97 | -2.02% | 2,000 | - | +10.23% | - | - |
| 01/10 | 89 | 102 | 89 | 99 | +11.24% | 42,000 | - | +12.5% | - | - |
| 01/06 | 89 | 89 | 89 | 89 | +2.3% | 2,000 | - | +1.14% | - | - |
| 01/05 | 87 | 87 | 87 | 87 | +1.16% | 1,000 | - | -1.14% | - | - |
| 01/04 | 85 | 86 | 85 | 86 | +2.38% | 5,000 | - | -2.27% | - | - |
| 2011 |
| 12/30 | 84 | 84 | 84 | 84 | -1.18% | 5,000 | - | -4.55% | - | - |
| 12/28 | 85 | 85 | 85 | 85 | 0% | 1,000 | - | -3.41% | - | - |
| 12/27 | 85 | 85 | 85 | 85 | -1.16% | 1,000 | - | -3.41% | - | - |
| 12/26 | 84 | 86 | 84 | 86 | +2.38% | 4,000 | - | -3.37% | - | - |
| 12/22 | 84 | 84 | 84 | 84 | +1.2% | 3,000 | - | -5.62% | - | - |
| 12/21 | 85 | 85 | 83 | 83 | -2.35% | 9,000 | - | -6.74% | - | - |
| 12/20 | 85 | 85 | 85 | 85 | 0% | 1,000 | - | -4.49% | - | - |
| 12/19 | 86 | 86 | 85 | 85 | -3.41% | 2,000 | - | -5.56% | - | - |
| 12/15 | 91 | 91 | 88 | 88 | -3.3% | 10,000 | - | -2.22% | - | - |
| 12/13 | 92 | 92 | 91 | 91 | -1.09% | 8,000 | - | +1.11% | - | - |
| 12/09 | 92 | 94 | 92 | 92 | +1.1% | 24,000 | - | +2.22% | - | - |
| 12/06 | 91 | 91 | 91 | 91 | 0% | 1,000 | - | +1.11% | - | - |
| 12/05 | 90 | 91 | 90 | 91 | +2.25% | 9,000 | - | +1.11% | - | - |
| 12/02 | 89 | 89 | 89 | 89 | +1.14% | 1,000 | - | -1.11% | - | - |
| 12/01 | 88 | 88 | 88 | 88 | +1.15% | 2,000 | - | -2.22% | - | - |
| 11/25 | 87 | 87 | 87 | 87 | 0% | 1,000 | - | -3.33% | - | - |
| 11/24 | 87 | 87 | 87 | 87 | +1.16% | 1,000 | - | -3.33% | - | - |
| 11/22 | 86 | 86 | 86 | 86 | -1.15% | 1,000 | - | -4.44% | - | - |
| 11/21 | 87 | 87 | 87 | 87 | -5.43% | 1,000 | - | -3.33% | - | - |
| 11/15 | 92 | 92 | 92 | 92 | 0% | 4,000 | - | +2.22% | - | - |
| 11/14 | 92 | 92 | 92 | 92 | 0% | 1,000 | - | +1.1% | - | - |
| 11/10 | 88 | 92 | 88 | 92 | +4.55% | 4,000 | - | +1.1% | - | - |
| 11/08 | 92 | 92 | 88 | 88 | -1.12% | 19,000 | - | -3.3% | - | - |
| 11/07 | 89 | 89 | 89 | 89 | +2.3% | 1,000 | - | -2.2% | - | - |
| 11/02 | 87 | 88 | 87 | 87 | -4.4% | 5,000 | - | -5.43% | - | - |
| 10/31 | 91 | 91 | 91 | 91 | -1.09% | 1,000 | - | -1.09% | - | - |
| 10/28 | 92 | 92 | 92 | 92 | +2.22% | 17,000 | - | 0% | - | - |
| 10/27 | 90 | 90 | 90 | 90 | 0% | 1,000 | - | -2.17% | - | - |
| 10/25 | 90 | 90 | 90 | 90 | 0% | 1,000 | - | -3.23% | - | - |
| 10/24 | 91 | 91 | 87 | 90 | -1.1% | 8,000 | - | -3.23% | - | - |
| 10/20 | 91 | 91 | 91 | 91 | -1.09% | 2,000 | - | -2.15% | - | - |
| 10/19 | 92 | 92 | 92 | 92 | 0% | 3,000 | - | -1.08% | - | - |
| 10/14 | 92 | 92 | 92 | 92 | 0% | 7,000 | - | -2.13% | - | - |
| 10/13 | 92 | 92 | 92 | 92 | 0% | 2,000 | - | -2.13% | - | - |
| 10/12 | 92 | 92 | 92 | 92 | -1.08% | 3,000 | - | -2.13% | - | - |
| 10/11 | 89 | 93 | 89 | 93 | +4.49% | 9,000 | - | -1.06% | - | - |
| 10/07 | 89 | 89 | 89 | 89 | +3.49% | 2,000 | - | -6.32% | - | - |
| 10/06 | 86 | 86 | 86 | 86 | -3.37% | 4,000 | - | -9.47% | - | - |
| 10/04 | 88 | 89 | 88 | 89 | +2.3% | 5,000 | - | -7.29% | - | - |
| 09/29 | 89 | 89 | 87 | 87 | -1.14% | 5,000 | - | -9.38% | - | - |
| 09/28 | 90 | 90 | 88 | 88 | -4.35% | 4,000 | - | -9.28% | - | - |
| 09/27 | 92 | 92 | 92 | 92 | 0% | 3,000 | - | -5.15% | - | - |
| 09/26 | 93 | 93 | 92 | 92 | -1.08% | 4,000 | - | -6.12% | - | - |
| 09/22 | 94 | 94 | 93 | 93 | -1.06% | 6,000 | - | -5.1% | - | - |
| 09/21 | 95 | 96 | 94 | 94 | -4.08% | 7,000 | - | -5.05% | - | - |
| 09/15 | 96 | 98 | 96 | 98 | +3.16% | 12,000 | - | -1.01% | - | - |
| 09/14 | 95 | 95 | 95 | 95 | -1.04% | 1,000 | - | -4.04% | - | - |
