株価チャート
2011/10/13～2012/03/08
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 |
| 03/08 | 133 | 135 | 133 | 134 | +1.52% | 3,067,000 | - | +2.29% | - | - |
| 03/07 | 129 | 132 | 129 | 132 | +0.76% | 3,989,000 | - | +1.54% | - | - |
| 03/06 | 131 | 133 | 131 | 131 | -0.76% | 3,355,000 | - | +0.77% | - | - |
| 03/05 | 136 | 137 | 132 | 132 | -2.94% | 3,741,000 | - | +2.33% | - | - |
| 03/02 | 135 | 139 | 134 | 136 | +1.49% | 3,726,000 | - | +5.43% | - | - |
| 03/01 | 139 | 141 | 132 | 134 | -4.29% | 6,271,000 | - | +3.88% | - | - |
| 02/29 | 142 | 143 | 139 | 140 | +0.72% | 6,439,000 | - | +9.38% | - | - |
| 02/28 | 142 | 143 | 137 | 139 | -4.14% | 6,964,000 | - | +9.45% | - | - |
| 02/27 | 144 | 149 | 144 | 145 | +2.11% | 5,490,000 | - | +14.17% | - | - |
| 02/24 | 138 | 143 | 138 | 142 | +3.65% | 5,755,000 | - | +12.7% | - | - |
| 02/23 | 136 | 138 | 135 | 137 | +0.74% | 3,713,000 | - | +9.6% | - | - |
| 02/22 | 133 | 136 | 132 | 136 | +3.03% | 2,339,000 | - | +8.8% | - | - |
| 02/21 | 134 | 137 | 131 | 132 | -1.49% | 4,837,000 | - | +6.45% | - | - |
| 02/20 | 133 | 134 | 131 | 134 | +4.69% | 3,469,000 | - | +8.94% | - | - |
| 02/17 | 129 | 132 | 128 | 128 | +0.79% | 5,798,000 | - | +4.92% | - | - |
| 02/16 | 129 | 130 | 127 | 127 | -1.55% | 3,312,000 | - | +4.1% | - | - |
| 02/15 | 126 | 130 | 126 | 129 | +3.2% | 4,808,000 | - | +6.61% | - | - |
| 02/14 | 126 | 127 | 124 | 125 | -0.79% | 2,280,000 | - | +3.31% | - | - |
| 02/13 | 124 | 128 | 124 | 126 | 0% | 2,169,000 | - | +5% | - | - |
| 02/10 | 126 | 127 | 125 | 126 | 0% | 1,788,000 | - | +5% | - | - |
| 02/09 | 127 | 129 | 122 | 126 | -0.79% | 4,717,000 | - | +5.88% | - | - |
| 02/08 | 123 | 128 | 123 | 127 | +4.96% | 5,615,000 | - | +6.72% | - | - |
| 02/07 | 118 | 123 | 118 | 121 | +0.83% | 3,834,000 | - | +1.68% | - | - |
| 02/06 | 118 | 120 | 117 | 120 | +2.56% | 3,096,000 | - | +0.84% | - | - |
| 02/03 | 121 | 121 | 117 | 117 | -2.5% | 1,993,000 | - | -0.85% | - | - |
| 02/02 | 119 | 121 | 118 | 120 | +0.84% | 2,294,000 | - | +0.84% | - | - |
| 02/01 | 119 | 120 | 118 | 119 | +0.85% | 1,850,000 | - | +0.85% | - | - |
| 01/31 | 122 | 124 | 117 | 118 | -3.28% | 4,276,000 | - | 0% | - | - |
| 01/30 | 124 | 124 | 122 | 122 | -0.81% | 1,241,000 | - | +3.39% | - | - |
| 01/27 | 123 | 125 | 122 | 123 | 0% | 2,848,000 | - | +4.24% | - | - |
| 01/26 | 124 | 133 | 122 | 123 | -0.81% | 6,590,000 | - | +5.13% | - | - |
| 01/25 | 122 | 124 | 121 | 124 | +2.48% | 2,585,000 | - | +6.9% | - | - |
| 01/24 | 125 | 126 | 121 | 121 | -2.42% | 2,353,000 | - | +4.31% | - | - |
| 01/23 | 124 | 126 | 123 | 124 | -0.8% | 2,657,000 | - | +6.9% | - | - |
| 01/20 | 123 | 127 | 122 | 125 | +3.31% | 4,548,000 | - | +8.7% | - | - |
| 01/19 | 118 | 121 | 118 | 121 | +2.54% | 2,790,000 | - | +5.22% | - | - |
| 01/18 | 117 | 119 | 114 | 118 | +1.72% | 2,406,000 | - | +2.61% | - | - |
| 01/17 | 114 | 117 | 113 | 116 | +2.65% | 3,340,000 | - | +0.87% | - | - |
| 01/16 | 113 | 113 | 112 | 113 | -0.88% | 694,000 | - | -0.88% | - | - |
| 01/13 | 113 | 116 | 113 | 114 | +0.88% | 3,591,000 | - | 0% | - | - |
| 01/12 | 114 | 114 | 113 | 113 | -1.74% | 1,204,000 | - | -0.88% | - | - |
| 01/11 | 114 | 116 | 113 | 115 | +0.88% | 2,084,000 | - | +0.88% | - | - |
| 01/10 | 113 | 115 | 113 | 114 | +0.88% | 889,000 | - | 0% | - | - |
| 01/06 | 116 | 117 | 112 | 113 | -4.24% | 3,400,000 | - | -0.88% | - | - |
| 01/05 | 120 | 120 | 117 | 118 | -1.67% | 984,000 | - | +3.51% | - | - |
| 01/04 | 119 | 121 | 118 | 120 | +1.69% | 1,990,000 | - | +6.19% | - | - |
| 2011 |
| 12/30 | 117 | 119 | 116 | 118 | +1.72% | 2,326,000 | - | +4.42% | - | - |
| 12/29 | 116 | 117 | 115 | 116 | -0.85% | 1,963,000 | - | +3.57% | - | - |
| 12/28 | 117 | 118 | 117 | 117 | -0.85% | 2,058,000 | - | +4.46% | - | - |
| 12/27 | 116 | 119 | 114 | 118 | +1.72% | 2,893,000 | - | +6.31% | - | - |
| 12/26 | 113 | 117 | 112 | 116 | +2.65% | 3,095,000 | - | +5.45% | - | - |
| 12/22 | 113 | 114 | 113 | 113 | 0% | 1,997,000 | - | +2.73% | - | - |
| 12/21 | 113 | 115 | 113 | 113 | +0.89% | 1,779,000 | - | +2.73% | - | - |
| 12/20 | 111 | 112 | 110 | 112 | +2.75% | 1,897,000 | - | +1.82% | - | - |
| 12/19 | 110 | 111 | 108 | 109 | -1.8% | 2,064,000 | - | -0.91% | - | - |
| 12/16 | 111 | 112 | 110 | 111 | +0.91% | 1,840,000 | - | +0.91% | - | - |
| 12/15 | 111 | 111 | 109 | 110 | -1.79% | 2,493,000 | - | 0% | - | - |
| 12/14 | 115 | 115 | 112 | 112 | -2.61% | 3,561,000 | - | +1.82% | - | - |
| 12/13 | 116 | 117 | 115 | 115 | -2.54% | 1,625,000 | - | +3.6% | - | - |
| 12/12 | 117 | 118 | 116 | 118 | +3.51% | 2,115,000 | - | +6.31% | - | - |
| 12/09 | 114 | 116 | 113 | 114 | -0.87% | 6,639,000 | - | +2.7% | - | - |
| 12/08 | 114 | 116 | 113 | 115 | +0.88% | 4,322,000 | - | +3.6% | - | - |
| 12/07 | 112 | 116 | 110 | 114 | +2.7% | 4,733,000 | - | +2.7% | - | - |
| 12/06 | 115 | 116 | 111 | 111 | -3.48% | 2,359,000 | - | -0.89% | - | - |
| 12/05 | 112 | 116 | 111 | 115 | +2.68% | 3,290,000 | - | +2.68% | - | - |
| 12/02 | 114 | 115 | 112 | 112 | -0.88% | 2,128,000 | - | -0.88% | - | - |
| 12/01 | 111 | 115 | 111 | 113 | +4.63% | 4,446,000 | - | -0.88% | - | - |
| 11/30 | 109 | 109 | 106 | 108 | 0% | 2,305,000 | - | -5.26% | - | - |
| 11/29 | 107 | 109 | 106 | 108 | +2.86% | 2,275,000 | - | -6.09% | - | - |
| 11/28 | 104 | 108 | 103 | 105 | +1.94% | 2,913,000 | - | -9.48% | - | - |
| 11/25 | 101 | 105 | 101 | 103 | +0.98% | 2,906,000 | - | -11.97% | - | - |
| 11/24 | 102 | 106 | 101 | 102 | -1.92% | 3,075,000 | - | -13.56% | - | - |
| 11/22 | 101 | 105 | 100 | 104 | +0.97% | 2,769,000 | - | -12.61% | - | - |
| 11/21 | 104 | 105 | 103 | 103 | -1.9% | 1,708,000 | - | -14.17% | - | - |
| 11/18 | 108 | 109 | 105 | 105 | -3.67% | 2,496,000 | - | -13.22% | - | - |
| 11/17 | 110 | 112 | 108 | 109 | -1.8% | 4,663,000 | - | -10.66% | - | - |
| 11/16 | 110 | 113 | 110 | 111 | +2.78% | 3,494,000 | - | -9.76% | - | - |
| 11/15 | 113 | 113 | 108 | 108 | -6.9% | 3,958,000 | - | -12.9% | - | - |
| 11/14 | 112 | 116 | 110 | 116 | +5.45% | 5,900,000 | - | -7.2% | - | - |
| 11/11 | 113 | 113 | 109 | 110 | -2.65% | 3,295,000 | - | -12.7% | - | - |
| 11/10 | 114 | 114 | 112 | 113 | -4.24% | 3,582,000 | - | -11.02% | - | - |
| 11/09 | 115 | 118 | 114 | 118 | +4.42% | 2,656,000 | - | -7.09% | - | - |
| 11/08 | 117 | 117 | 112 | 113 | -4.24% | 3,408,000 | - | -11.72% | - | - |
| 11/07 | 117 | 118 | 117 | 118 | +0.85% | 843,000 | - | -8.53% | - | - |
| 11/04 | 121 | 121 | 117 | 117 | -1.68% | 4,891,000 | - | -10% | - | - |
| 11/02 | 121 | 121 | 119 | 119 | -3.25% | 2,206,000 | - | -9.16% | - | - |
| 11/01 | 124 | 125 | 123 | 123 | -2.38% | 3,533,000 | - | -6.82% | - | - |
| 10/31 | 130 | 130 | 126 | 126 | -3.82% | 3,901,000 | - | -4.55% | - | - |
| 10/28 | 133 | 134 | 130 | 131 | 0% | 5,024,000 | - | -1.5% | - | - |
| 10/27 | 127 | 131 | 126 | 131 | +3.97% | 3,058,000 | - | -1.5% | - | - |
| 10/26 | 125 | 128 | 124 | 126 | -0.79% | 2,370,000 | - | -5.97% | - | - |
| 10/25 | 130 | 130 | 126 | 127 | -2.31% | 3,206,000 | - | -5.93% | - | - |
| 10/24 | 127 | 130 | 127 | 130 | +3.17% | 2,278,000 | - | -4.41% | - | - |
| 10/21 | 128 | 128 | 124 | 126 | -1.56% | 5,875,000 | - | -7.35% | - | - |
| 10/20 | 132 | 132 | 128 | 128 | -1.54% | 3,057,000 | - | -6.57% | - | - |
| 10/19 | 132 | 133 | 130 | 130 | 0% | 2,370,000 | - | -5.8% | - | - |
| 10/18 | 131 | 132 | 130 | 130 | -2.26% | 2,024,000 | - | -5.8% | - | - |
| 10/17 | 133 | 134 | 132 | 133 | +1.53% | 1,954,000 | - | -4.32% | - | - |
| 10/14 | 133 | 134 | 131 | 131 | -2.96% | 2,632,000 | - | -5.76% | - | - |
| 10/13 | 134 | 136 | 134 | 135 | +1.5% | 3,605,000 | - | -3.57% | - | - |
