株価チャート
2011/11/02～2012/03/30
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 |
|---|
| 2014 | 2/1, 株式分割 1→100 |
| 2012 |
| 03/30 | 127 | 132 | 127 | 132 | +1.85% | 500 | - | +4.68% | - | - |
| 03/29 | 126 | 130 | 125 | 130 | +2.78% | 1,500 | - | +2.78% | - | - |
| 03/28 | 126 | 129 | 124 | 126 | 0% | 1,600 | - | 0% | - | - |
| 03/27 | 137 | 137 | 126 | 126 | -6.67% | 400 | - | 0% | - | - |
| 03/26 | 127 | 135 | 122 | 135 | +3.85% | 2,800 | - | +7.14% | - | - |
| 03/23 | 130 | 130 | 124 | 130 | +2.69% | 4,500 | - | +3.17% | - | - |
| 03/22 | 124 | 127 | 124 | 127 | -2.62% | 800 | - | +0.48% | - | - |
| 03/21 | 125 | 134 | 122 | 130 | +3.59% | 3,900 | - | +3.17% | - | - |
| 03/19 | 125 | 130 | 122 | 126 | -3.46% | 8,000 | - | -0.4% | - | - |
| 03/16 | 120 | 136 | 120 | 130 | +7.53% | 11,300 | - | +3.17% | - | - |
| 03/15 | 115 | 121 | 115 | 121 | +4.86% | 6,700 | - | -4.05% | - | - |
| 03/14 | 122 | 122 | 115 | 115 | -3.11% | 4,000 | - | -8.49% | - | - |
| 03/13 | 115 | 120 | 114 | 119 | +3.03% | 8,500 | - | -5.56% | - | - |
| 03/12 | 123 | 123 | 114 | 116 | -1.95% | 4,400 | - | -9.06% | - | - |
| 03/09 | 118 | 136 | 118 | 118 | -0.42% | 19,200 | - | -7.97% | - | - |
| 03/08 | 117 | 119 | 114 | 118 | -4.98% | 3,800 | - | -7.58% | - | - |
| 03/07 | 125 | 125 | 122 | 125 | -2.51% | 1,900 | - | -3.49% | - | - |
| 03/06 | 120 | 128 | 120 | 128 | +9.15% | 2,000 | - | -1.77% | - | - |
| 03/05 | 122 | 122 | 117 | 117 | -3.23% | 3,000 | - | -10% | - | - |
| 03/02 | 117 | 121 | 117 | 121 | -3.67% | 7,600 | - | -7.71% | - | - |
| 03/01 | 125 | 129 | 125 | 126 | -6.34% | 4,000 | - | -4.92% | - | - |
| 02/29 | 127 | 134 | 125 | 134 | +3.16% | 8,500 | - | +0.75% | - | - |
| 02/28 | 133 | 140 | 127 | 130 | -4.27% | 3,800 | - | -1.59% | - | - |
| 02/27 | 136 | 136 | 130 | 136 | -0.22% | 3,000 | - | +2.8% | - | - |
| 02/24 | 127 | 136 | 127 | 136 | +4.53% | 2,400 | - | +3.82% | - | - |
| 02/23 | 131 | 132 | 130 | 130 | +1.25% | 5,900 | - | +0.08% | - | - |
| 02/22 | 126 | 130 | 123 | 129 | -1.15% | 15,100 | - | -0.39% | - | - |
| 02/21 | 125 | 130 | 125 | 130 | -1.14% | 2,400 | - | +1.56% | - | - |
| 02/20 | 132 | 132 | 130 | 132 | +1.15% | 1,900 | - | +2.73% | - | - |
| 02/17 | 132 | 132 | 122 | 130 | +3.59% | 4,000 | - | +2.36% | - | - |
| 02/16 | 125 | 129 | 125 | 126 | +0.4% | 1,200 | - | -0.4% | - | - |
| 02/15 | 129 | 132 | 124 | 125 | -2.65% | 6,500 | - | 0% | - | - |
| 02/14 | 128 | 128 | 128 | 128 | +1.18% | 200 | - | +3.55% | - | - |
| 02/13 | 125 | 127 | 123 | 127 | -0.47% | 2,300 | - | +3.17% | - | - |
| 02/10 | 126 | 128 | 126 | 128 | +0.16% | 1,000 | - | +4.51% | - | - |
| 02/09 | 128 | 128 | 123 | 127 | -0.62% | 4,900 | - | +5.21% | - | - |
| 02/08 | 131 | 131 | 125 | 128 | -3.68% | 4,100 | - | +6.75% | - | - |
| 02/07 | 133 | 133 | 133 | 133 | +0.76% | 800 | - | +11.76% | - | - |
| 02/06 | 135 | 135 | 127 | 132 | 0% | 3,100 | - | +11.86% | - | - |
| 02/03 | 137 | 140 | 129 | 132 | -5.71% | 4,900 | - | +12.82% | - | - |
| 02/02 | 138 | 140 | 138 | 140 | +0.21% | 3,400 | - | +20.69% | - | - |
| 02/01 | 138 | 142 | 136 | 140 | -3.59% | 11,200 | - | +21.48% | - | - |
| 01/31 | 132 | 149 | 125 | 145 | +7.33% | 13,000 | - | +27.11% | - | - |
| 01/30 | 134 | 150 | 132 | 135 | +2.35% | 32,500 | - | +20.54% | - | - |
| 01/27 | 157 | 160 | 120 | 132 | -13.79% | 89,500 | - | +18.83% | - | - |
| 01/26 | 128 | 153 | 127 | 153 | +34.21% | 116,000 | - | +39.09% | - | - |
| 01/25 | 114 | 114 | 114 | 114 | -6.56% | 600 | - | +4.59% | - | - |
| 01/24 | 123 | 123 | 119 | 122 | -0.81% | 2,600 | - | +10.91% | - | - |
| 01/23 | 122 | 123 | 120 | 123 | +8.85% | 1,100 | - | +11.82% | - | - |
| 01/20 | 105 | 113 | 105 | 113 | +4.63% | 2,900 | - | +3.67% | - | - |
| 01/19 | 112 | 112 | 104 | 108 | -1.82% | 2,100 | - | -0.92% | - | - |
| 01/18 | 110 | 110 | 107 | 110 | -0.27% | 700 | - | 0% | - | - |
| 01/17 | 107 | 115 | 102 | 110 | +3.28% | 5,500 | - | +0.27% | - | - |
| 01/16 | 107 | 107 | 107 | 107 | +5.74% | 400 | - | -2.91% | - | - |
| 01/13 | 100 | 103 | 100 | 101 | -1.94% | 800 | - | -8.18% | - | - |
| 01/12 | 103 | 105 | 103 | 103 | +0.98% | 1,100 | - | -7.21% | - | - |
| 01/11 | 102 | 103 | 100 | 102 | -2.76% | 3,100 | - | -8.93% | - | - |
| 01/10 | 102 | 105 | 102 | 105 | -0.29% | 1,600 | - | -6.34% | - | - |
| 01/06 | 108 | 112 | 104 | 105 | -2.14% | 1,700 | - | -6.07% | - | - |
| 01/05 | 104 | 108 | 102 | 108 | +0.28% | 1,100 | - | -4.87% | - | - |
| 01/04 | 104 | 107 | 104 | 107 | +2.58% | 900 | - | -5.13% | - | - |
| 2011 |
| 12/30 | 103 | 105 | 103 | 105 | +1.46% | 1,900 | - | -8.33% | - | - |
| 12/29 | 104 | 105 | 100 | 103 | +0.29% | 8,100 | - | -9.65% | - | - |
| 12/28 | 108 | 108 | 103 | 103 | -5.35% | 3,400 | - | -9.91% | - | - |
| 12/27 | 109 | 112 | 109 | 109 | -2.95% | 2,100 | - | -5.65% | - | - |
| 12/26 | 112 | 112 | 110 | 112 | -0.18% | 4,000 | - | -4.44% | - | - |
| 12/22 | 111 | 115 | 109 | 112 | +3.13% | 5,400 | - | -5.08% | - | - |
| 12/21 | 107 | 115 | 104 | 109 | +1.31% | 2,000 | - | -7.97% | - | - |
| 12/19 | 111 | 114 | 107 | 107 | -3.07% | 11,100 | - | -9.92% | - | - |
| 12/16 | 117 | 117 | 111 | 111 | -10.08% | 8,500 | - | -7.06% | - | - |
| 12/15 | 115 | 123 | 115 | 123 | -1.99% | 2,500 | - | +3.36% | - | - |
| 12/14 | 128 | 133 | 126 | 126 | +2.87% | 4,400 | - | +6.36% | - | - |
| 12/13 | 116 | 128 | 113 | 122 | +4.36% | 5,700 | - | +4.27% | - | - |
| 12/12 | 113 | 117 | 113 | 117 | +2.54% | 400 | - | -0.09% | - | - |
| 12/09 | 111 | 114 | 110 | 114 | 0% | 5,000 | - | -2.56% | - | - |
| 12/08 | 110 | 114 | 110 | 114 | +0.88% | 2,800 | - | -2.56% | - | - |
| 12/07 | 112 | 113 | 107 | 113 | -0.44% | 4,300 | - | -3.42% | - | - |
| 12/06 | 117 | 117 | 114 | 114 | -4.22% | 2,400 | - | -2.99% | - | - |
| 12/05 | 119 | 119 | 116 | 119 | +1.8% | 1,900 | - | +1.28% | - | - |
| 12/02 | 117 | 119 | 114 | 116 | -2.1% | 3,900 | - | -0.51% | - | - |
| 12/01 | 116 | 119 | 115 | 119 | +8.09% | 2,000 | - | +1.62% | - | - |
| 11/30 | 113 | 113 | 110 | 110 | -4.35% | 1,900 | - | -5.98% | - | - |
| 11/29 | 115 | 121 | 111 | 115 | +2.4% | 2,600 | - | -2.54% | - | - |
| 11/28 | 120 | 129 | 111 | 112 | -6.42% | 1,500 | - | -4.83% | - | - |
| 11/25 | 104 | 125 | 104 | 120 | +3.63% | 3,800 | - | +0.84% | - | - |
| 11/24 | 113 | 119 | 111 | 116 | -2.28% | 1,900 | - | -2.69% | - | - |
| 11/22 | 113 | 119 | 110 | 119 | +5.61% | 4,000 | - | -0.42% | - | - |
| 11/21 | 122 | 122 | 112 | 112 | -8.18% | 2,500 | - | -6.5% | - | - |
| 11/18 | 128 | 139 | 113 | 122 | -14.66% | 15,000 | - | +1.83% | - | - |
| 11/17 | 137 | 145 | 133 | 143 | +4.53% | 11,200 | - | +18.35% | - | - |
| 11/16 | 111 | 143 | 111 | 137 | +13.41% | 14,000 | - | +14.17% | - | - |
| 11/15 | 133 | 133 | 115 | 121 | -10.85% | 9,300 | - | +2.37% | - | - |
| 11/14 | 97 | 136 | 97 | 136 | +28.44% | 34,800 | - | +14.83% | - | - |
| 11/11 | 115 | 115 | 102 | 106 | -3.12% | 2,900 | - | -9.83% | - | - |
| 11/10 | 102 | 110 | 101 | 109 | +4.71% | 2,000 | - | -7.71% | - | - |
| 11/09 | 104 | 111 | 104 | 104 | -3.79% | 2,100 | - | -12.61% | - | - |
| 11/08 | 108 | 116 | 108 | 108 | -0.83% | 4,300 | - | -9.16% | - | - |
| 11/07 | 110 | 115 | 108 | 109 | -5.22% | 5,600 | - | -9.17% | - | - |
| 11/04 | 119 | 119 | 109 | 115 | -3.6% | 4,900 | - | -4.17% | - | - |
| 11/02 | 119 | 123 | 115 | 119 | +0.68% | 2,400 | - | -0.58% | - | - |
