株価チャート
2011/09/20～2012/02/16
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 |
|---|
| 2018 | 7/1, 株式分割 1→2 |
| 2012 |
| 02/16 | 69 | 71 | 69 | 71 | +2.16% | 407,400 | - | +7.58% | - | - |
| 02/15 | 68 | 70 | 68 | 70 | +2.96% | 477,000 | - | +5.3% | - | - |
| 02/14 | 68 | 68 | 67 | 68 | 0% | 202,200 | - | +2.27% | - | - |
| 02/13 | 68 | 68 | 67 | 68 | +0.75% | 339,600 | - | +3.85% | - | - |
| 02/10 | 68 | 69 | 67 | 67 | -1.47% | 155,600 | - | +3.08% | - | - |
| 02/09 | 67 | 69 | 67 | 68 | +0.74% | 446,600 | - | +4.62% | - | - |
| 02/08 | 67 | 68 | 66 | 68 | +3.05% | 255,800 | - | +3.85% | - | - |
| 02/07 | 66 | 66 | 66 | 66 | -0.76% | 263,400 | - | +2.34% | - | - |
| 02/06 | 67 | 67 | 65 | 66 | 0% | 501,200 | - | +3.13% | - | - |
| 02/03 | 67 | 68 | 66 | 66 | -2.22% | 153,600 | - | +3.13% | - | - |
| 02/02 | 68 | 69 | 67 | 68 | -0.74% | 263,000 | - | +5.47% | - | - |
| 02/01 | 70 | 70 | 67 | 68 | -2.86% | 734,600 | - | +6.25% | - | - |
| 01/31 | 66 | 74 | 66 | 70 | +5.26% | 2,118,200 | - | +11.11% | - | - |
| 01/30 | 68 | 68 | 66 | 67 | -1.48% | 182,000 | - | +5.56% | - | - |
| 01/27 | 66 | 68 | 66 | 68 | +2.27% | 230,600 | - | +7.14% | - | - |
| 01/26 | 65 | 67 | 65 | 66 | -0.75% | 348,400 | - | +6.45% | - | - |
| 01/25 | 67 | 67 | 65 | 67 | 0% | 216,200 | - | +7.26% | - | - |
| 01/24 | 69 | 70 | 67 | 67 | -1.48% | 895,400 | - | +7.26% | - | - |
| 01/23 | 66 | 68 | 65 | 68 | +5.47% | 973,800 | - | +8.87% | - | - |
| 01/20 | 63 | 64 | 63 | 64 | +3.23% | 561,000 | - | +3.23% | - | - |
| 01/19 | 61 | 63 | 61 | 62 | +0.81% | 346,000 | - | 0% | - | - |
| 01/18 | 61 | 62 | 61 | 62 | 0% | 297,000 | - | -0.81% | - | - |
| 01/17 | 62 | 62 | 61 | 62 | -0.81% | 240,800 | - | -0.81% | - | - |
| 01/16 | 62 | 62 | 61 | 62 | 0% | 219,200 | - | 0% | - | - |
| 01/13 | 62 | 62 | 61 | 62 | +0.81% | 101,200 | - | 0% | - | - |
| 01/12 | 62 | 63 | 61 | 62 | -0.81% | 178,400 | - | -0.81% | - | - |
| 01/11 | 62 | 62 | 61 | 62 | +1.64% | 188,600 | - | 0% | - | - |
| 01/10 | 62 | 63 | 61 | 61 | -1.61% | 323,800 | - | -1.61% | - | - |
| 01/06 | 62 | 63 | 62 | 62 | -0.8% | 117,400 | - | 0% | - | - |
| 01/05 | 62 | 63 | 62 | 63 | +0.81% | 232,400 | - | +0.81% | - | - |
| 01/04 | 63 | 63 | 62 | 62 | -0.8% | 206,800 | - | 0% | - | - |
| 2011 |
| 12/30 | 62 | 63 | 61 | 63 | +1.63% | 198,800 | - | +0.81% | - | - |
| 12/29 | 62 | 62 | 62 | 62 | 0% | 134,800 | - | -0.81% | - | - |
| 12/28 | 60 | 62 | 60 | 62 | +3.36% | 339,400 | - | -0.81% | - | - |
| 12/27 | 60 | 61 | 60 | 60 | -0.83% | 212,000 | - | -4.03% | - | - |
| 12/26 | 61 | 61 | 60 | 60 | -0.83% | 343,600 | - | -3.23% | - | - |
| 12/22 | 61 | 62 | 60 | 61 | -0.82% | 246,000 | - | -2.42% | - | - |
| 12/21 | 62 | 62 | 60 | 61 | 0% | 161,800 | - | -1.61% | - | - |
| 12/20 | 60 | 61 | 60 | 61 | +1.67% | 214,400 | - | -1.61% | - | - |
| 12/19 | 62 | 62 | 60 | 60 | -1.64% | 321,400 | - | -3.23% | - | - |
| 12/16 | 61 | 61 | 61 | 61 | +0.83% | 88,000 | - | -1.61% | - | - |
| 12/15 | 61 | 62 | 61 | 61 | -2.42% | 313,600 | - | -2.42% | - | - |
| 12/14 | 64 | 64 | 62 | 62 | -2.36% | 227,200 | - | 0% | - | - |
| 12/13 | 62 | 64 | 62 | 64 | 0% | 243,000 | - | +2.42% | - | - |
| 12/12 | 63 | 65 | 62 | 64 | +1.6% | 324,200 | - | +2.42% | - | - |
| 12/09 | 63 | 64 | 62 | 63 | -2.34% | 267,600 | - | +0.81% | - | - |
| 12/08 | 66 | 66 | 64 | 64 | -1.54% | 153,200 | - | +1.59% | - | - |
| 12/07 | 65 | 66 | 64 | 65 | +1.56% | 119,000 | - | +3.17% | - | - |
| 12/06 | 66 | 67 | 64 | 64 | -0.78% | 453,800 | - | 0% | - | - |
| 12/05 | 63 | 66 | 63 | 65 | +4.03% | 516,000 | - | +0.78% | - | - |
| 12/02 | 62 | 63 | 61 | 62 | +0.81% | 226,600 | - | -3.13% | - | - |
| 12/01 | 62 | 63 | 61 | 62 | +1.65% | 281,400 | - | -5.38% | - | - |
| 11/30 | 62 | 62 | 60 | 61 | -1.63% | 198,200 | - | -6.92% | - | - |
| 11/29 | 62 | 62 | 61 | 62 | +0.82% | 230,800 | - | -5.38% | - | - |
| 11/28 | 60 | 61 | 60 | 61 | +2.52% | 234,200 | - | -6.15% | - | - |
| 11/25 | 60 | 61 | 60 | 60 | -0.83% | 132,200 | - | -8.46% | - | - |
| 11/24 | 58 | 61 | 58 | 60 | +0.84% | 344,600 | - | -9.09% | - | - |
| 11/22 | 58 | 60 | 57 | 60 | 0% | 625,200 | - | -9.85% | - | - |
| 11/21 | 61 | 61 | 60 | 60 | -2.46% | 113,000 | - | -9.85% | - | - |
| 11/18 | 62 | 62 | 60 | 61 | -1.61% | 224,800 | - | -7.58% | - | - |
| 11/17 | 60 | 62 | 60 | 62 | +2.48% | 189,600 | - | -6.06% | - | - |
| 11/16 | 63 | 63 | 61 | 61 | -3.2% | 178,600 | - | -9.7% | - | - |
| 11/15 | 62 | 65 | 61 | 63 | 0% | 282,800 | - | -6.72% | - | - |
| 11/14 | 63 | 64 | 62 | 63 | +3.31% | 184,800 | - | -5.3% | - | - |
| 11/11 | 62 | 62 | 58 | 61 | 0% | 407,600 | - | -8.33% | - | - |
| 11/10 | 61 | 62 | 59 | 61 | -5.47% | 628,800 | - | -8.33% | - | - |
| 11/09 | 64 | 65 | 63 | 64 | +1.59% | 207,800 | - | -3.03% | - | - |
| 11/08 | 65 | 67 | 63 | 63 | -3.08% | 436,800 | - | -4.55% | - | - |
| 11/07 | 68 | 69 | 65 | 65 | -7.14% | 713,400 | - | -1.52% | - | - |
| 11/04 | 71 | 72 | 69 | 70 | +0.72% | 529,000 | - | +6.06% | - | - |
| 11/02 | 72 | 76 | 68 | 70 | -7.95% | 1,325,000 | - | +5.3% | - | - |
| 11/01 | 78 | 79 | 75 | 76 | -5.03% | 605,200 | - | +16.15% | - | - |
| 10/31 | 77 | 81 | 77 | 80 | +5.3% | 963,600 | - | +24.22% | - | - |
| 10/28 | 75 | 77 | 73 | 76 | +5.59% | 633,400 | - | +17.97% | - | - |
| 10/27 | 71 | 72 | 69 | 72 | +2.88% | 209,600 | - | +11.72% | - | - |
| 10/26 | 67 | 71 | 67 | 70 | +4.51% | 573,200 | - | +10.32% | - | - |
| 10/25 | 67 | 67 | 66 | 67 | 0% | 120,600 | - | +5.56% | - | - |
| 10/24 | 66 | 67 | 65 | 67 | +3.1% | 274,800 | - | +5.56% | - | - |
| 10/21 | 64 | 66 | 64 | 65 | -0.77% | 181,600 | - | +2.38% | - | - |
| 10/20 | 66 | 66 | 65 | 65 | -0.76% | 205,600 | - | +1.56% | - | - |
| 10/19 | 66 | 67 | 65 | 66 | +0.77% | 220,200 | - | +2.34% | - | - |
| 10/18 | 65 | 66 | 64 | 65 | -2.26% | 194,000 | - | +1.56% | - | - |
| 10/17 | 66 | 67 | 66 | 67 | +0.76% | 102,200 | - | +3.91% | - | - |
| 10/14 | 65 | 67 | 64 | 66 | +2.33% | 287,200 | - | +3.13% | - | - |
| 10/13 | 64 | 67 | 63 | 65 | +1.57% | 418,000 | - | +0.78% | - | - |
| 10/12 | 62 | 64 | 61 | 64 | +3.25% | 323,000 | - | -0.78% | - | - |
| 10/11 | 60 | 63 | 60 | 62 | +2.5% | 241,000 | - | -3.91% | - | - |
| 10/07 | 61 | 61 | 59 | 60 | 0% | 183,000 | - | -7.69% | - | - |
| 10/06 | 61 | 61 | 59 | 60 | +3.45% | 222,600 | - | -7.69% | - | - |
| 10/05 | 60 | 61 | 58 | 58 | -2.52% | 241,400 | - | -12.12% | - | - |
| 10/04 | 59 | 61 | 57 | 60 | -2.46% | 282,600 | - | -9.85% | - | - |
| 10/03 | 63 | 63 | 60 | 61 | -4.69% | 191,800 | - | -8.96% | - | - |
| 10/01 | 株式分割 1→100 |
| 09/30 | 66 | 66 | 64 | 64 | -0.78% | 193,600 | 65億1037万 | -4.48% | 3.74 | 0.39 |
| 09/29 | 59 | 67 | 59 | 65 | +9.32% | 360,200 | - | -3.73% | - | - |
| 09/28 | 61 | 62 | 59 | 59 | -0.08% | 184,800 | - | -11.94% | - | - |
| 09/27 | 60 | 63 | 59 | 59 | +4.79% | 233,000 | - | -11.87% | - | - |
| 09/26 | 62 | 62 | 56 | 56 | -11.95% | 824,200 | - | -17.13% | - | - |
| 09/22 | 66 | 66 | 64 | 64 | -4.48% | 408,200 | - | -7.25% | - | - |
| 09/21 | 68 | 68 | 67 | 67 | -0.74% | 213,000 | - | -2.9% | - | - |
| 09/20 | 69 | 69 | 66 | 68 | -2.17% | 308,000 | - | -2.17% | - | - |
