株価チャート
2011/12/02～2012/04/26
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 |
| 04/26 | 113 | 115 | 111 | 111 | -1.77% | 3,996,000 | - | -11.2% | - | - |
| 04/25 | 111 | 114 | 109 | 113 | +3.67% | 4,807,000 | - | -10.32% | - | - |
| 04/24 | 112 | 114 | 108 | 109 | -4.39% | 6,723,000 | - | -14.17% | - | - |
| 04/23 | 116 | 116 | 113 | 114 | -0.87% | 2,213,000 | - | -10.94% | - | - |
| 04/20 | 116 | 117 | 115 | 115 | -1.71% | 3,167,000 | - | -10.85% | - | - |
| 04/19 | 118 | 118 | 116 | 117 | 0% | 1,646,000 | - | -10.69% | - | - |
| 04/18 | 117 | 119 | 115 | 117 | +0.86% | 5,828,000 | - | -11.36% | - | - |
| 04/17 | 118 | 119 | 114 | 116 | -2.52% | 3,993,000 | - | -12.12% | - | - |
| 04/16 | 119 | 121 | 119 | 119 | 0% | 3,390,000 | - | -10.53% | - | - |
| 04/13 | 123 | 123 | 119 | 119 | -1.65% | 3,150,000 | - | -11.19% | - | - |
| 04/12 | 120 | 122 | 118 | 121 | +1.68% | 5,212,000 | - | -10.37% | - | - |
| 04/11 | 119 | 121 | 118 | 119 | -2.46% | 2,916,000 | - | -11.85% | - | - |
| 04/10 | 123 | 126 | 122 | 122 | 0% | 5,594,000 | - | -10.29% | - | - |
| 04/09 | 124 | 125 | 122 | 122 | -3.94% | 3,313,000 | - | -10.29% | - | - |
| 04/06 | 131 | 131 | 126 | 127 | -2.31% | 3,118,000 | - | -7.3% | - | - |
| 04/05 | 128 | 132 | 128 | 130 | 0% | 2,227,000 | - | -5.11% | - | - |
| 04/04 | 134 | 134 | 130 | 130 | -2.99% | 2,110,000 | - | -5.11% | - | - |
| 04/03 | 134 | 135 | 133 | 134 | -0.74% | 1,359,000 | - | -2.9% | - | - |
| 04/02 | 139 | 140 | 135 | 135 | -2.88% | 1,967,000 | - | -2.17% | - | - |
| 03/30 | 138 | 139 | 136 | 139 | +0.72% | 3,745,000 | - | +0.72% | - | - |
| 03/29 | 138 | 138 | 135 | 138 | 0% | 2,168,000 | - | 0% | - | - |
| 03/28 | 137 | 138 | 135 | 138 | +0.73% | 1,767,000 | - | 0% | - | - |
| 03/27 | 137 | 139 | 136 | 137 | +1.48% | 3,465,000 | - | -0.72% | - | - |
| 03/26 | 136 | 137 | 133 | 135 | -1.46% | 2,847,000 | - | -2.17% | - | - |
| 03/23 | 138 | 139 | 135 | 137 | -0.72% | 1,941,000 | - | -0.72% | - | - |
| 03/22 | 142 | 143 | 136 | 138 | -2.82% | 3,916,000 | - | +0.73% | - | - |
| 03/21 | 144 | 145 | 141 | 142 | -2.07% | 2,881,000 | - | +3.65% | - | - |
| 03/19 | 145 | 146 | 144 | 145 | 0% | 2,010,000 | - | +6.62% | - | - |
| 03/16 | 141 | 145 | 140 | 145 | +2.11% | 3,237,000 | - | +7.41% | - | - |
| 03/15 | 143 | 144 | 141 | 142 | 0% | 1,963,000 | - | +5.19% | - | - |
| 03/14 | 141 | 143 | 141 | 142 | +3.65% | 2,869,000 | - | +5.97% | - | - |
| 03/13 | 138 | 141 | 137 | 137 | -1.44% | 2,648,000 | - | +3.01% | - | - |
| 03/12 | 142 | 142 | 137 | 139 | -0.71% | 3,451,000 | - | +4.51% | - | - |
| 03/09 | 137 | 141 | 134 | 140 | +4.48% | 8,722,000 | - | +6.06% | - | - |
| 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% | - | - |
