株価チャート
2011/10/11～2012/03/06
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 |
| 03/06 | 148 | 151 | 148 | 149 | 0% | 78,000 | - | -1.97% | - | - |
| 03/05 | 151 | 152 | 148 | 149 | -1.32% | 123,000 | - | -1.97% | - | - |
| 03/02 | 152 | 153 | 151 | 151 | -1.95% | 97,000 | - | -0.66% | - | - |
| 03/01 | 156 | 158 | 150 | 154 | 0% | 385,000 | - | +1.32% | - | - |
| 02/29 | 156 | 161 | 154 | 154 | -0.65% | 284,000 | - | +1.32% | - | - |
| 02/28 | 155 | 157 | 153 | 155 | -0.64% | 245,000 | - | +1.97% | - | - |
| 02/27 | 162 | 164 | 155 | 156 | -2.5% | 550,000 | - | +1.96% | - | - |
| 02/24 | 164 | 165 | 160 | 160 | 0% | 495,000 | - | +4.58% | - | - |
| 02/23 | 157 | 160 | 155 | 160 | +1.91% | 275,000 | - | +5.26% | - | - |
| 02/22 | 156 | 159 | 154 | 157 | 0% | 339,000 | - | +3.29% | - | - |
| 02/21 | 152 | 158 | 150 | 157 | +4.67% | 539,000 | - | +3.97% | - | - |
| 02/20 | 150 | 151 | 149 | 150 | +0.67% | 113,000 | - | 0% | - | - |
| 02/17 | 150 | 151 | 148 | 149 | 0% | 92,000 | - | -0.67% | - | - |
| 02/16 | 150 | 152 | 149 | 149 | -0.67% | 112,000 | - | 0% | - | - |
| 02/15 | 149 | 152 | 149 | 150 | +0.67% | 189,000 | - | +0.67% | - | - |
| 02/14 | 150 | 150 | 149 | 149 | -1.32% | 39,000 | - | 0% | - | - |
| 02/13 | 149 | 154 | 149 | 151 | -0.66% | 140,000 | - | +1.34% | - | - |
| 02/10 | 153 | 154 | 150 | 152 | 0% | 198,000 | - | +2.7% | - | - |
| 02/09 | 148 | 157 | 148 | 152 | +2.7% | 485,000 | - | +2.7% | - | - |
| 02/08 | 146 | 149 | 145 | 148 | +1.37% | 181,000 | - | 0% | - | - |
| 02/07 | 146 | 148 | 145 | 146 | -1.35% | 108,000 | - | -1.35% | - | - |
| 02/06 | 149 | 151 | 147 | 148 | +0.68% | 227,000 | - | 0% | - | - |
| 02/03 | 149 | 151 | 146 | 147 | -0.68% | 207,000 | - | 0% | - | - |
| 02/02 | 148 | 153 | 148 | 148 | +0.68% | 233,000 | - | +0.68% | - | - |
| 02/01 | 150 | 152 | 147 | 147 | -3.92% | 235,000 | - | 0% | - | - |
| 01/31 | 150 | 155 | 150 | 153 | +2% | 128,000 | - | +4.79% | - | - |
| 01/30 | 150 | 154 | 150 | 150 | -1.32% | 224,000 | - | +2.74% | - | - |
| 01/27 | 159 | 159 | 152 | 152 | -5% | 453,000 | - | +4.11% | - | - |
| 01/26 | 162 | 168 | 159 | 160 | -1.84% | 1,021,000 | - | +10.34% | - | - |
| 01/25 | 159 | 163 | 158 | 163 | +2.52% | 386,000 | - | +13.19% | - | - |
| 01/24 | 165 | 166 | 156 | 159 | -0.63% | 692,000 | - | +11.19% | - | - |
| 01/23 | 146 | 165 | 144 | 160 | +11.89% | 2,347,000 | - | +11.89% | - | - |
| 01/20 | 148 | 148 | 142 | 143 | -4.03% | 256,000 | - | 0% | - | - |
| 01/19 | 139 | 149 | 139 | 149 | +7.19% | 642,000 | - | +4.2% | - | - |
| 01/18 | 137 | 142 | 137 | 139 | +1.46% | 314,000 | - | -2.8% | - | - |
| 01/17 | 141 | 142 | 135 | 137 | -1.44% | 240,000 | - | -4.86% | - | - |
| 01/16 | 143 | 143 | 138 | 139 | -2.8% | 177,000 | - | -4.14% | - | - |
| 01/13 | 146 | 147 | 142 | 143 | 0% | 165,000 | - | -2.05% | - | - |
| 01/12 | 140 | 148 | 140 | 143 | +1.42% | 498,000 | - | -2.72% | - | - |
| 01/11 | 144 | 145 | 141 | 141 | -2.76% | 162,000 | - | -4.73% | - | - |
| 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% | - | - |
