株価チャート
2011/08/11～2012/01/10
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 |
| 01/10 | 147 | 147 | 140 | 145 | -0.68% | 101,000 | - | -2.68% | - | - |
| 01/06 | 152 | 153 | 145 | 146 | -4.58% | 386,000 | - | -2.67% | - | - |
| 01/05 | 144 | 154 | 144 | 153 | +4.08% | 544,000 | - | +1.32% | - | - |
| 01/04 | 148 | 148 | 143 | 147 | +4.26% | 325,000 | - | -2% | - | - |
| 2011 |
| 12/30 | 142 | 146 | 139 | 141 | -1.4% | 208,000 | - | -6% | - | - |
| 12/29 | 135 | 143 | 135 | 143 | +4.38% | 353,000 | - | -4.03% | - | - |
| 12/28 | 135 | 141 | 133 | 137 | 0% | 220,000 | - | -8.05% | - | - |
| 12/27 | 139 | 139 | 136 | 137 | -0.72% | 100,000 | - | -7.43% | - | - |
| 12/26 | 141 | 141 | 138 | 138 | 0% | 47,000 | - | -6.76% | - | - |
| 12/22 | 145 | 145 | 137 | 138 | -6.12% | 310,000 | - | -6.12% | - | - |
| 12/21 | 142 | 149 | 141 | 147 | +5.76% | 326,000 | - | +0.68% | - | - |
| 12/20 | 133 | 141 | 133 | 139 | +2.21% | 302,000 | - | -4.14% | - | - |
| 12/19 | 144 | 144 | 134 | 136 | -4.23% | 276,000 | - | -5.56% | - | - |
| 12/16 | 146 | 148 | 142 | 142 | -1.39% | 256,000 | - | -1.39% | - | - |
| 12/15 | 144 | 153 | 142 | 144 | -1.37% | 604,000 | - | +0.7% | - | - |
| 12/14 | 152 | 152 | 145 | 146 | -3.95% | 349,000 | - | +2.82% | - | - |
| 12/13 | 156 | 157 | 151 | 152 | -3.8% | 278,000 | - | +7.8% | - | - |
| 12/12 | 159 | 162 | 156 | 158 | +1.28% | 381,000 | - | +12.86% | - | - |
| 12/09 | 159 | 159 | 154 | 156 | -3.11% | 263,000 | - | +12.23% | - | - |
| 12/08 | 161 | 165 | 158 | 161 | -1.83% | 489,000 | - | +17.52% | - | - |
| 12/07 | 159 | 166 | 156 | 164 | +3.8% | 537,000 | - | +20.59% | - | - |
| 12/06 | 171 | 172 | 155 | 158 | -7.06% | 936,000 | - | +17.91% | - | - |
| 12/05 | 166 | 174 | 163 | 170 | +3.03% | 1,249,000 | - | +27.82% | - | - |
| 12/02 | 164 | 165 | 158 | 165 | +1.23% | 766,000 | - | +25% | - | - |
| 12/01 | 170 | 171 | 162 | 163 | -2.4% | 1,413,000 | - | +24.43% | - | - |
| 11/30 | 164 | 169 | 158 | 167 | +1.21% | 2,549,000 | - | +29.46% | - | - |
| 11/29 | 145 | 165 | 144 | 165 | +15.38% | 3,278,000 | - | +28.91% | - | - |
| 11/28 | 134 | 143 | 134 | 143 | +10% | 562,000 | - | +13.49% | - | - |
| 11/25 | 143 | 145 | 129 | 130 | -5.11% | 770,000 | - | +3.17% | - | - |
| 11/24 | 122 | 140 | 121 | 137 | +9.6% | 663,000 | - | +8.73% | - | - |
| 11/22 | 126 | 129 | 124 | 125 | -3.1% | 203,000 | - | -0.79% | - | - |
| 11/21 | 126 | 133 | 125 | 129 | +4.03% | 470,000 | - | +2.38% | - | - |
| 11/18 | 117 | 126 | 117 | 124 | +3.33% | 270,000 | - | -2.36% | - | - |
| 11/17 | 114 | 121 | 113 | 120 | +3.45% | 167,000 | - | -5.51% | - | - |
| 11/16 | 117 | 117 | 115 | 116 | -1.69% | 116,000 | - | -9.38% | - | - |
| 11/15 | 120 | 120 | 117 | 118 | -2.48% | 76,000 | - | -7.81% | - | - |
| 11/14 | 120 | 124 | 119 | 121 | +3.42% | 107,000 | - | -6.2% | - | - |
| 11/11 | 120 | 120 | 116 | 117 | -2.5% | 63,000 | - | -8.59% | - | - |
| 11/10 | 118 | 120 | 114 | 120 | -1.64% | 150,000 | - | -6.25% | - | - |
| 11/09 | 125 | 125 | 122 | 122 | -1.61% | 54,000 | - | -4.69% | - | - |
| 11/08 | 132 | 132 | 123 | 124 | -3.88% | 72,000 | - | -3.88% | - | - |
| 11/07 | 122 | 131 | 122 | 129 | +6.61% | 241,000 | - | 0% | - | - |
| 11/04 | 123 | 125 | 120 | 121 | -0.82% | 122,000 | - | -6.2% | - | - |
| 11/02 | 121 | 122 | 120 | 122 | -1.61% | 124,000 | - | -5.43% | - | - |
| 11/01 | 127 | 129 | 124 | 124 | -3.88% | 97,000 | - | -3.88% | - | - |
| 10/31 | 129 | 132 | 129 | 129 | -3.73% | 110,000 | - | 0% | - | - |
| 10/28 | 138 | 140 | 133 | 134 | -0.74% | 137,000 | - | +4.69% | - | - |
| 10/27 | 128 | 136 | 125 | 135 | +4.65% | 209,000 | - | +5.47% | - | - |
| 10/26 | 130 | 131 | 128 | 129 | -2.27% | 77,000 | - | +0.78% | - | - |
| 10/25 | 128 | 132 | 128 | 132 | +3.94% | 113,000 | - | +2.33% | - | - |
| 10/24 | 132 | 134 | 126 | 127 | -1.55% | 117,000 | - | -2.31% | - | - |
| 10/21 | 126 | 131 | 126 | 129 | +0.78% | 108,000 | - | -0.77% | - | - |
| 10/20 | 130 | 131 | 126 | 128 | -4.48% | 157,000 | - | -2.29% | - | - |
| 10/19 | 138 | 138 | 133 | 134 | -2.19% | 122,000 | - | +1.52% | - | - |
| 10/18 | 134 | 138 | 132 | 137 | -2.14% | 299,000 | - | +3.01% | - | - |
| 10/17 | 143 | 146 | 138 | 140 | +0.72% | 305,000 | - | +5.26% | - | - |
| 10/14 | 137 | 139 | 134 | 139 | -0.71% | 272,000 | - | +3.73% | - | - |
| 10/13 | 140 | 144 | 137 | 140 | +2.94% | 792,000 | - | +3.7% | - | - |
| 10/12 | 124 | 138 | 124 | 136 | +8.8% | 661,000 | - | +0.74% | - | - |
| 10/11 | 128 | 130 | 125 | 125 | +3.31% | 248,000 | - | -8.76% | - | - |
| 10/07 | 120 | 122 | 118 | 121 | +2.54% | 118,000 | - | -12.95% | - | - |
| 10/06 | 116 | 120 | 116 | 118 | +4.42% | 184,000 | - | -16.31% | - | - |
| 10/05 | 126 | 126 | 111 | 113 | -8.13% | 389,000 | - | -20.98% | - | - |
| 10/04 | 124 | 126 | 121 | 123 | -4.65% | 281,000 | - | -15.75% | - | - |
| 10/03 | 124 | 132 | 124 | 129 | +1.57% | 218,000 | - | -12.84% | - | - |
| 09/30 | 130 | 133 | 127 | 127 | -2.31% | 360,000 | 51億4383万 | -14.77% | - | 3.59 |
| 09/29 | 123 | 130 | 122 | 130 | +1.56% | 258,000 | - | -13.91% | - | - |
| 09/28 | 121 | 128 | 121 | 128 | +4.07% | 331,000 | - | -15.79% | - | - |
| 09/27 | 123 | 123 | 115 | 123 | +13.89% | 480,000 | - | -19.61% | - | - |
| 09/26 | 120 | 122 | 108 | 108 | -12.9% | 805,000 | - | -30.32% | - | - |
| 09/22 | 124 | 127 | 122 | 124 | -3.88% | 548,000 | - | -21.02% | - | - |
| 09/21 | 140 | 140 | 127 | 129 | -8.51% | 716,000 | - | -18.87% | - | - |
| 09/20 | 144 | 144 | 140 | 141 | -4.08% | 155,000 | - | -12.42% | - | - |
| 09/16 | 144 | 148 | 143 | 147 | +2.08% | 223,000 | - | -9.26% | - | - |
| 09/15 | 146 | 147 | 143 | 144 | +0.7% | 90,000 | - | -11.66% | - | - |
| 09/14 | 150 | 150 | 142 | 143 | -4.67% | 197,000 | - | -13.33% | - | - |
| 09/13 | 150 | 151 | 148 | 150 | +2.74% | 70,000 | - | -9.64% | - | - |
| 09/12 | 148 | 149 | 146 | 146 | -4.58% | 163,000 | - | -12.57% | - | - |
| 09/09 | 152 | 155 | 151 | 153 | -0.65% | 60,000 | - | -8.93% | - | - |
| 09/08 | 160 | 161 | 153 | 154 | -1.91% | 144,000 | - | -8.33% | - | - |
| 09/07 | 156 | 158 | 155 | 157 | +1.95% | 138,000 | - | -7.65% | - | - |
| 09/06 | 161 | 161 | 154 | 154 | -4.94% | 292,000 | - | -9.94% | - | - |
| 09/05 | 165 | 168 | 162 | 162 | -4.14% | 198,000 | - | -5.81% | - | - |
| 09/02 | 166 | 172 | 166 | 169 | -0.59% | 321,000 | - | -2.31% | - | - |
| 09/01 | 172 | 173 | 165 | 170 | -0.58% | 436,000 | - | -2.3% | - | - |
| 08/31 | 181 | 181 | 171 | 171 | -6.04% | 600,000 | - | -2.84% | - | - |
| 08/30 | 182 | 185 | 179 | 182 | +0.55% | 637,000 | - | +2.25% | - | - |
| 08/29 | 173 | 182 | 172 | 181 | +5.85% | 722,000 | - | +1.12% | - | - |
| 08/26 | 171 | 172 | 167 | 171 | -0.58% | 308,000 | - | -5% | - | - |
| 08/25 | 164 | 172 | 162 | 172 | +6.17% | 477,000 | - | -5.49% | - | - |
| 08/24 | 165 | 166 | 160 | 162 | +1.25% | 248,000 | - | -11.96% | - | - |
| 08/23 | 158 | 162 | 157 | 160 | +2.56% | 351,000 | - | -13.98% | - | - |
| 08/22 | 157 | 164 | 155 | 156 | -0.64% | 605,000 | - | -17.02% | - | - |
| 08/19 | 157 | 163 | 156 | 157 | -4.85% | 521,000 | - | -17.8% | - | - |
| 08/18 | 176 | 176 | 165 | 165 | -6.78% | 371,000 | - | -14.95% | - | - |
| 08/17 | 176 | 179 | 172 | 177 | -0.56% | 340,000 | - | -10.15% | - | - |
| 08/16 | 180 | 184 | 176 | 178 | 0% | 626,000 | - | -10.55% | - | - |
| 08/15 | 175 | 180 | 175 | 178 | +3.49% | 401,000 | - | -11.44% | - | - |
| 08/12 | 183 | 184 | 172 | 172 | -2.82% | 1,040,000 | - | -15.27% | - | - |
| 08/11 | 160 | 178 | 156 | 177 | +4.12% | 1,864,000 | - | -13.66% | - | - |
