株価チャート
2011/11/04～2012/03/30
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 | 160 | 160 | 157 | 158 | -3.07% | 37,000 | - | +6.04% | - | - |
| 03/29 | 163 | 163 | 158 | 163 | 0% | 34,000 | - | +10.14% | - | - |
| 03/28 | 160 | 163 | 158 | 163 | +2.52% | 59,000 | - | +10.88% | - | - |
| 03/27 | 157 | 159 | 155 | 159 | +0.63% | 80,000 | - | +8.9% | - | - |
| 03/26 | 162 | 162 | 157 | 158 | -2.47% | 85,000 | - | +8.97% | - | - |
| 03/23 | 165 | 167 | 161 | 162 | -3.57% | 118,000 | - | +12.5% | - | - |
| 03/22 | 169 | 176 | 167 | 168 | +0.6% | 506,000 | - | +16.67% | - | - |
| 03/21 | 152 | 172 | 151 | 167 | +8.44% | 1,064,000 | - | +16.78% | - | - |
| 03/19 | 155 | 156 | 153 | 154 | 0% | 196,000 | - | +8.45% | - | - |
| 03/16 | 151 | 155 | 150 | 154 | +3.36% | 203,000 | - | +9.22% | - | - |
| 03/15 | 149 | 153 | 148 | 149 | -1.32% | 138,000 | - | +5.67% | - | - |
| 03/14 | 148 | 151 | 146 | 151 | +2.72% | 178,000 | - | +7.86% | - | - |
| 03/13 | 146 | 152 | 146 | 147 | +0.68% | 299,000 | - | +5.76% | - | - |
| 03/12 | 142 | 147 | 142 | 146 | +2.82% | 132,000 | - | +5.04% | - | - |
| 03/09 | 145 | 145 | 137 | 142 | 0% | 62,000 | - | +2.9% | - | - |
| 03/08 | 136 | 147 | 136 | 142 | +5.19% | 163,000 | - | +3.65% | - | - |
| 03/07 | 132 | 135 | 132 | 135 | +0.75% | 21,000 | - | -1.46% | - | - |
| 03/06 | 133 | 134 | 133 | 134 | 0% | 11,000 | - | -2.19% | - | - |
| 03/05 | 131 | 135 | 131 | 134 | -1.47% | 38,000 | - | -2.19% | - | - |
| 03/02 | 136 | 137 | 135 | 136 | -0.73% | 12,000 | - | -0.73% | - | - |
| 03/01 | 139 | 140 | 136 | 137 | -1.44% | 28,000 | - | -0.72% | - | - |
| 02/29 | 140 | 142 | 138 | 139 | 0% | 61,000 | - | 0% | - | - |
| 02/28 | 137 | 139 | 135 | 139 | +0.72% | 33,000 | - | 0% | - | - |
| 02/27 | 139 | 141 | 138 | 138 | -0.72% | 78,000 | - | -0.72% | - | - |
| 02/24 | 141 | 141 | 138 | 139 | -0.71% | 58,000 | - | 0% | - | - |
| 02/23 | 140 | 143 | 139 | 140 | 0% | 152,000 | - | +0.72% | - | - |
| 02/22 | 139 | 140 | 138 | 140 | +0.72% | 27,000 | - | +0.72% | - | - |
| 02/21 | 137 | 139 | 134 | 139 | +0.72% | 67,000 | - | 0% | - | - |
| 02/20 | 141 | 141 | 138 | 138 | -2.13% | 36,000 | - | 0% | - | - |
| 02/17 | 141 | 144 | 140 | 141 | -0.7% | 55,000 | - | +2.92% | - | - |
| 02/16 | 144 | 144 | 140 | 142 | -1.39% | 47,000 | - | +4.41% | - | - |
| 02/15 | 143 | 147 | 142 | 144 | +2.13% | 30,000 | - | +5.88% | - | - |
| 02/14 | 146 | 151 | 141 | 141 | -1.4% | 146,000 | - | +5.22% | - | - |
| 02/13 | 137 | 143 | 136 | 143 | +4.38% | 49,000 | - | +7.52% | - | - |
| 02/10 | 133 | 141 | 133 | 137 | +1.48% | 53,000 | - | +3.79% | - | - |
| 02/09 | 132 | 135 | 131 | 135 | +2.27% | 39,000 | - | +2.27% | - | - |
| 02/08 | 132 | 132 | 129 | 132 | +1.54% | 59,000 | - | +0.76% | - | - |
| 02/07 | 132 | 132 | 129 | 130 | -2.26% | 27,000 | - | 0% | - | - |
| 02/06 | 129 | 133 | 129 | 133 | +3.1% | 35,000 | - | +2.31% | - | - |
| 02/03 | 130 | 131 | 128 | 129 | -2.27% | 111,000 | - | 0% | - | - |
| 02/02 | 131 | 134 | 130 | 132 | +1.54% | 75,000 | - | +2.33% | - | - |
| 02/01 | 131 | 137 | 129 | 130 | +0.78% | 176,000 | - | +1.56% | - | - |
| 01/31 | 143 | 144 | 129 | 129 | -13.42% | 234,000 | - | +0.78% | - | - |
| 01/30 | 150 | 154 | 146 | 149 | -0.67% | 51,000 | - | +17.32% | - | - |
| 01/27 | 158 | 158 | 150 | 150 | -3.85% | 159,000 | - | +19.05% | - | - |
| 01/26 | 146 | 165 | 144 | 156 | +6.85% | 447,000 | - | +25.81% | - | - |
| 01/25 | 151 | 151 | 139 | 146 | -3.31% | 201,000 | - | +18.7% | - | - |
| 01/24 | 139 | 151 | 139 | 151 | +8.63% | 135,000 | - | +23.77% | - | - |
| 01/23 | 134 | 141 | 133 | 139 | +4.51% | 60,000 | - | +14.88% | - | - |
| 01/20 | 135 | 135 | 132 | 133 | 0% | 24,000 | - | +9.92% | - | - |
| 01/19 | 136 | 136 | 130 | 133 | +1.53% | 36,000 | - | +9.92% | - | - |
| 01/18 | 138 | 147 | 131 | 131 | +4.8% | 164,000 | - | +8.26% | - | - |
| 01/17 | 120 | 127 | 119 | 125 | +4.17% | 34,000 | - | +3.31% | - | - |
| 01/16 | 122 | 122 | 120 | 120 | -1.64% | 7,000 | - | -0.83% | - | - |
| 01/13 | 118 | 123 | 117 | 122 | +2.52% | 19,000 | - | +0.83% | - | - |
| 01/12 | 117 | 119 | 117 | 119 | +1.71% | 13,000 | - | -2.46% | - | - |
| 01/11 | 115 | 117 | 115 | 117 | +1.74% | 10,000 | - | -4.1% | - | - |
| 01/10 | 116 | 117 | 115 | 115 | -3.36% | 7,000 | - | -5.74% | - | - |
| 01/06 | 119 | 119 | 119 | 119 | -0.83% | 2,000 | - | -2.46% | - | - |
| 01/05 | 117 | 120 | 117 | 120 | +2.56% | 6,000 | - | -1.64% | - | - |
| 01/04 | 116 | 118 | 116 | 117 | +0.86% | 12,000 | - | -3.31% | - | - |
| 2011 |
| 12/30 | 116 | 117 | 115 | 116 | -0.85% | 14,000 | - | -4.13% | - | - |
| 12/29 | 119 | 119 | 117 | 117 | -1.68% | 6,000 | - | -3.31% | - | - |
| 12/28 | 119 | 122 | 117 | 119 | +2.59% | 13,000 | - | -0.83% | - | - |
| 12/27 | 120 | 120 | 116 | 116 | -4.13% | 22,000 | - | -3.33% | - | - |
| 12/26 | 118 | 122 | 118 | 121 | +4.31% | 39,000 | - | +0.83% | - | - |
| 12/22 | 114 | 117 | 114 | 116 | +1.75% | 20,000 | - | -3.33% | - | - |
| 12/21 | 115 | 116 | 114 | 114 | +0.88% | 23,000 | - | -5% | - | - |
| 12/20 | 115 | 115 | 113 | 113 | -0.88% | 13,000 | - | -5.04% | - | - |
| 12/19 | 116 | 116 | 113 | 114 | -5% | 56,000 | - | -4.2% | - | - |
| 12/16 | 129 | 130 | 120 | 120 | -5.51% | 53,000 | - | +0.84% | - | - |
| 12/15 | 132 | 132 | 127 | 127 | -2.31% | 16,000 | - | +6.72% | - | - |
| 12/14 | 134 | 134 | 130 | 130 | -2.26% | 23,000 | - | +9.24% | - | - |
| 12/13 | 133 | 134 | 132 | 133 | 0% | 22,000 | - | +12.71% | - | - |
| 12/12 | 130 | 133 | 125 | 133 | +5.56% | 31,000 | - | +12.71% | - | - |
| 12/09 | 123 | 126 | 123 | 126 | -0.79% | 13,000 | - | +6.78% | - | - |
| 12/08 | 125 | 127 | 123 | 127 | -0.78% | 28,000 | - | +8.55% | - | - |
| 12/07 | 126 | 128 | 126 | 128 | 0% | 13,000 | - | +9.4% | - | - |
| 12/06 | 130 | 133 | 127 | 128 | -3.76% | 25,000 | - | +9.4% | - | - |
| 12/05 | 128 | 133 | 128 | 133 | +3.91% | 29,000 | - | +13.68% | - | - |
| 12/02 | 123 | 128 | 123 | 128 | +4.92% | 49,000 | - | +10.34% | - | - |
| 12/01 | 116 | 124 | 116 | 122 | +6.09% | 32,000 | - | +5.17% | - | - |
| 11/30 | 115 | 115 | 115 | 115 | +2.68% | 9,000 | - | -0.86% | - | - |
| 11/29 | 113 | 115 | 110 | 112 | +1.82% | 17,000 | - | -4.27% | - | - |
| 11/28 | 109 | 113 | 108 | 110 | +1.85% | 12,000 | - | -5.98% | - | - |
| 11/25 | 107 | 108 | 107 | 108 | +0.93% | 6,000 | - | -7.69% | - | - |
| 11/24 | 108 | 108 | 105 | 107 | -4.46% | 18,000 | - | -9.32% | - | - |
| 11/22 | 105 | 112 | 105 | 112 | +1.82% | 25,000 | - | -5.88% | - | - |
| 11/21 | 112 | 112 | 110 | 110 | -2.65% | 7,000 | - | -8.33% | - | - |
| 11/18 | 110 | 113 | 110 | 113 | +1.8% | 15,000 | - | -6.61% | - | - |
| 11/17 | 112 | 112 | 111 | 111 | -3.48% | 7,000 | - | -9.02% | - | - |
| 11/16 | 111 | 115 | 111 | 115 | +3.6% | 11,000 | - | -6.5% | - | - |
| 11/15 | 111 | 111 | 110 | 111 | 0% | 7,000 | - | -9.76% | - | - |
| 11/14 | 112 | 113 | 111 | 111 | -1.77% | 8,000 | - | -9.76% | - | - |
| 11/11 | 113 | 113 | 113 | 113 | -1.74% | 8,000 | - | -8.87% | - | - |
| 11/10 | 115 | 118 | 114 | 115 | -2.54% | 25,000 | - | -7.26% | - | - |
| 11/09 | 120 | 120 | 118 | 118 | -1.67% | 17,000 | - | -4.84% | - | - |
| 11/08 | 121 | 121 | 119 | 120 | -0.83% | 18,000 | - | -4% | - | - |
| 11/07 | 124 | 124 | 119 | 121 | -2.42% | 12,000 | - | -3.2% | - | - |
| 11/04 | 124 | 130 | 120 | 124 | +4.2% | 22,000 | - | -0.8% | - | - |
