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 |
|---|
| 2018 | 7/1, 株式分割 1→2 |
| 2012 |
| 03/30 | 77 | 79 | 77 | 78 | 0% | 242,200 | - | +3.33% | - | - |
| 03/29 | 77 | 78 | 76 | 78 | +0.65% | 379,400 | - | +3.33% | - | - |
| 03/28 | 78 | 79 | 77 | 77 | -0.65% | 395,400 | - | +2.67% | - | - |
| 03/27 | 77 | 78 | 77 | 78 | +1.31% | 287,600 | - | +3.33% | - | - |
| 03/26 | 78 | 78 | 77 | 77 | -1.29% | 380,800 | - | +2% | - | - |
| 03/23 | 77 | 78 | 77 | 78 | -0.64% | 281,600 | - | +3.33% | - | - |
| 03/22 | 77 | 79 | 76 | 78 | +1.96% | 717,400 | - | +4% | - | - |
| 03/21 | 76 | 77 | 76 | 77 | +1.32% | 537,800 | - | +3.38% | - | - |
| 03/19 | 76 | 77 | 76 | 76 | 0% | 475,200 | - | +2.03% | - | - |
| 03/16 | 76 | 76 | 75 | 76 | +0.67% | 441,600 | - | +2.03% | - | - |
| 03/15 | 76 | 76 | 74 | 75 | 0% | 429,800 | - | +2.74% | - | - |
| 03/14 | 75 | 76 | 74 | 75 | +0.67% | 538,600 | - | +2.74% | - | - |
| 03/13 | 77 | 77 | 74 | 75 | -1.97% | 432,000 | - | +2.05% | - | - |
| 03/12 | 76 | 77 | 76 | 76 | +0.66% | 491,400 | - | +5.56% | - | - |
| 03/09 | 75 | 78 | 75 | 76 | +1.34% | 951,000 | - | +4.86% | - | - |
| 03/08 | 76 | 76 | 74 | 75 | +0.68% | 311,600 | - | +3.47% | - | - |
| 03/07 | 73 | 75 | 73 | 74 | -0.67% | 370,400 | - | +4.23% | - | - |
| 03/06 | 75 | 76 | 74 | 75 | 0% | 327,000 | - | +4.93% | - | - |
| 03/05 | 73 | 75 | 72 | 75 | +3.47% | 556,400 | - | +4.93% | - | - |
| 03/02 | 72 | 73 | 71 | 72 | +1.41% | 375,800 | - | +1.41% | - | - |
| 03/01 | 73 | 74 | 71 | 71 | -3.4% | 665,600 | - | +1.43% | - | - |
| 02/29 | 75 | 76 | 73 | 74 | 0% | 807,200 | - | +5% | - | - |
| 02/28 | 74 | 75 | 72 | 74 | -2% | 808,600 | - | +5% | - | - |
| 02/27 | 76 | 78 | 73 | 75 | -2.6% | 1,124,600 | - | +7.14% | - | - |
| 02/24 | 77 | 80 | 77 | 77 | +0.65% | 766,800 | - | +11.59% | - | - |
| 02/23 | 80 | 81 | 75 | 77 | -4.38% | 1,699,000 | - | +10.87% | - | - |
| 02/22 | 78 | 82 | 77 | 80 | +4.58% | 2,262,200 | - | +17.65% | - | - |
| 02/21 | 73 | 77 | 72 | 77 | +6.25% | 1,788,800 | - | +12.5% | - | - |
| 02/20 | 72 | 73 | 70 | 72 | +1.41% | 508,800 | - | +7.46% | - | - |
| 02/17 | 72 | 73 | 71 | 71 | 0% | 441,000 | - | +5.97% | - | - |
| 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% | - | - |
