株価チャート
2011/10/04~2012/02/29
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 |
---|
2013 | 9/1, 株式分割 1→100 |
2012 |
02/29 | 49 | 49 | 49 | 49 | 0% | 34,100 | 27億186万 | 0% | - | 0.5 |
02/28 | 49 | 49 | 49 | 49 | +0.31% | 24,600 | - | 0% | - | - |
02/27 | 49 | 49 | 49 | 49 | -2.88% | 45,600 | - | -0.31% | - | - |
02/24 | 50 | 51 | 48 | 50 | +0.4% | 47,800 | - | +2.65% | - | - |
02/23 | 50 | 50 | 50 | 50 | +0.8% | 26,700 | - | +2.24% | - | - |
02/22 | 49 | 50 | 49 | 50 | +1.02% | 16,700 | - | +1.43% | - | - |
02/21 | 49 | 49 | 49 | 49 | +0.61% | 10,200 | - | +0.41% | - | - |
02/20 | 49 | 49 | 49 | 49 | +0.82% | 8,900 | - | +1.88% | - | - |
02/17 | 49 | 49 | 48 | 49 | -0.51% | 15,700 | - | +1.04% | - | - |
02/16 | 48 | 49 | 48 | 49 | +0.1% | 74,500 | - | +1.56% | - | - |
02/15 | 49 | 49 | 49 | 49 | +0.1% | 10,100 | - | +1.46% | - | - |
02/14 | 49 | 49 | 49 | 49 | +0.1% | 4,500 | - | +1.35% | - | - |
02/13 | 49 | 49 | 48 | 49 | +0.1% | 7,000 | - | +1.25% | - | - |
02/10 | 49 | 49 | 49 | 49 | -0.31% | 14,700 | - | +1.15% | - | - |
02/09 | 48 | 49 | 48 | 49 | +0.31% | 11,100 | - | +1.46% | - | - |
02/08 | 48 | 49 | 48 | 49 | -0.21% | 3,400 | - | +1.15% | - | - |
02/07 | 48 | 49 | 48 | 49 | +0.31% | 5,100 | - | +1.35% | - | - |
02/06 | 48 | 49 | 48 | 49 | +0.21% | 27,400 | - | +1.04% | - | - |
02/03 | 48 | 49 | 48 | 48 | -0.31% | 16,700 | - | +0.83% | - | - |
02/02 | 48 | 49 | 48 | 49 | +0.52% | 21,200 | - | +1.15% | - | - |
02/01 | 49 | 49 | 48 | 48 | -0.82% | 7,000 | - | +0.62% | - | - |
01/31 | 49 | 49 | 48 | 49 | +0.72% | 22,000 | - | +1.46% | - | - |
01/30 | 49 | 49 | 48 | 48 | -0.31% | 8,900 | - | +0.73% | - | - |
01/27 | 48 | 49 | 48 | 49 | +0.31% | 17,600 | - | +1.04% | - | - |
01/26 | 48 | 48 | 48 | 48 | -0.21% | 8,900 | - | +0.73% | - | - |
01/25 | 49 | 49 | 48 | 48 | 0% | 9,000 | - | +0.94% | - | - |
01/24 | 48 | 48 | 48 | 48 | +0.52% | 2,800 | - | +0.94% | - | - |
01/23 | 48 | 48 | 48 | 48 | +0.1% | 3,000 | - | +0.42% | - | - |
01/20 | 48 | 48 | 48 | 48 | +0.21% | 6,500 | - | +0.31% | - | - |
01/19 | 48 | 48 | 48 | 48 | +0.1% | 1,800 | - | +0.1% | - | - |
01/18 | 49 | 49 | 48 | 48 | -0.1% | 4,700 | - | 0% | - | - |
01/17 | 48 | 48 | 48 | 48 | +0.1% | 8,000 | - | +0.1% | - | - |
01/16 | 48 | 48 | 48 | 48 | 0% | 4,800 | - | -2.04% | - | - |
01/13 | 48 | 48 | 48 | 48 | -0.21% | 7,400 | - | -2.04% | - | - |
01/12 | 48 | 48 | 48 | 48 | -0.21% | 6,600 | - | -1.84% | - | - |
01/11 | 48 | 48 | 47 | 48 | -0.92% | 14,900 | - | -1.63% | - | - |
01/10 | 49 | 49 | 48 | 49 | +0.31% | 7,800 | - | -0.71% | - | - |
01/06 | 49 | 49 | 48 | 49 | 0% | 10,600 | - | -1.02% | - | - |
01/05 | 48 | 49 | 48 | 49 | -0.21% | 7,200 | - | -1.02% | - | - |
01/04 | 48 | 49 | 48 | 49 | +0.73% | 17,600 | - | -0.82% | - | - |
2011 |
12/30 | 48 | 48 | 48 | 48 | 0% | 23,500 | - | -1.53% | - | - |
12/29 | 48 | 48 | 48 | 48 | +1.69% | 14,300 | - | -1.53% | - | - |
12/28 | 47 | 48 | 47 | 47 | -1.66% | 14,800 | - | -3.16% | - | - |
12/27 | 48 | 48 | 48 | 48 | +0.52% | 8,700 | - | -1.53% | - | - |
12/26 | 48 | 48 | 48 | 48 | +0.84% | 15,000 | - | -2.04% | - | - |
12/22 | 47 | 48 | 47 | 48 | +1.71% | 16,900 | - | -2.86% | - | - |
12/21 | 49 | 49 | 46 | 47 | -4.68% | 66,000 | - | -4.49% | - | - |
12/20 | 49 | 49 | 48 | 49 | +1.66% | 7,100 | - | +0.2% | - | - |
12/19 | 49 | 49 | 48 | 48 | -2.03% | 7,400 | - | -1.43% | - | - |
12/16 | 49 | 49 | 48 | 49 | +0.2% | 4,700 | - | +0.61% | - | - |
12/15 | 49 | 49 | 49 | 49 | -0.4% | 7,500 | - | +0.41% | - | - |
12/14 | 49 | 49 | 49 | 49 | +0.82% | 15,800 | - | +0.82% | - | - |
12/13 | 49 | 49 | 49 | 49 | -0.71% | 7,800 | - | 0% | - | - |
12/12 | 50 | 50 | 49 | 49 | -0.4% | 3,800 | - | +0.71% | - | - |
12/09 | 48 | 50 | 48 | 50 | -0.7% | 15,000 | - | +1.12% | - | - |
12/08 | 50 | 50 | 49 | 50 | -0.2% | 6,800 | - | +1.84% | - | - |
12/07 | 49 | 50 | 49 | 50 | -0.2% | 1,400 | - | +2.04% | - | - |
12/06 | 50 | 50 | 49 | 50 | -0.4% | 7,700 | - | +2.24% | - | - |
12/05 | 50 | 51 | 50 | 50 | +0.4% | 6,700 | - | +2.65% | - | - |
12/02 | 51 | 51 | 50 | 50 | -1.76% | 5,800 | - | +2.24% | - | - |
12/01 | 51 | 51 | 49 | 51 | +0.39% | 30,100 | - | +4.08% | - | - |
11/30 | 52 | 52 | 50 | 51 | +1.8% | 104,700 | 28億111万 | +3.67% | - | 0.52 |
11/29 | 50 | 50 | 49 | 50 | +2.25% | 12,900 | - | +1.84% | - | - |
11/28 | 48 | 49 | 48 | 49 | +1.88% | 13,600 | - | -0.41% | - | - |
11/25 | 48 | 48 | 48 | 48 | -0.21% | 18,400 | - | -2.24% | - | - |
11/24 | 48 | 48 | 47 | 48 | -0.62% | 12,000 | - | -2.04% | - | - |
11/22 | 48 | 48 | 48 | 48 | +0.62% | 5,700 | - | +0.62% | - | - |
11/21 | 48 | 48 | 48 | 48 | 0% | 11,000 | - | 0% | - | - |
11/18 | 48 | 48 | 47 | 48 | +1.05% | 5,700 | - | 0% | - | - |
11/17 | 47 | 48 | 47 | 48 | +0.74% | 12,500 | - | -1.04% | - | - |
11/16 | 49 | 49 | 47 | 47 | -4.55% | 14,100 | - | -1.77% | - | - |
11/15 | 50 | 50 | 49 | 49 | +0.2% | 700 | - | +2.92% | - | - |
11/14 | 49 | 49 | 49 | 49 | 0% | 3,900 | - | +2.71% | - | - |
11/11 | 50 | 50 | 49 | 49 | 0% | 2,600 | - | +2.71% | - | - |
11/10 | 49 | 49 | 48 | 49 | -0.4% | 6,500 | - | +2.71% | - | - |
11/09 | 50 | 51 | 49 | 50 | -1.59% | 57,300 | - | +5.32% | - | - |
11/08 | 51 | 51 | 50 | 50 | -1.18% | 31,800 | - | +7.02% | - | - |
11/07 | 51 | 51 | 49 | 51 | +0.79% | 84,700 | - | +8.3% | - | - |
11/04 | 50 | 51 | 49 | 51 | +1.92% | 84,800 | - | +7.45% | - | - |
11/02 | 50 | 50 | 49 | 50 | -0.3% | 19,300 | - | +7.72% | - | - |
11/01 | 50 | 50 | 50 | 50 | +0.1% | 44,200 | - | +8.04% | - | - |
10/31 | 50 | 50 | 50 | 50 | -1.1% | 49,100 | - | +7.93% | - | - |
10/28 | 49 | 50 | 49 | 50 | +2.66% | 74,600 | - | +9.13% | - | - |
10/27 | 48 | 49 | 48 | 49 | +2.84% | 38,000 | - | +6.3% | - | - |
10/26 | 47 | 48 | 47 | 48 | +0.96% | 45,400 | - | +5.67% | - | - |
10/25 | 47 | 47 | 47 | 47 | +0.43% | 9,800 | - | +4.67% | - | - |
10/24 | 46 | 47 | 46 | 47 | 0% | 32,200 | - | +4.22% | - | - |
10/21 | 47 | 47 | 46 | 47 | +1.19% | 32,200 | - | +4.22% | - | - |
10/20 | 46 | 47 | 46 | 46 | +0.32% | 92,700 | - | +3% | - | - |
10/19 | 46 | 47 | 46 | 46 | +0.43% | 9,600 | - | +2.67% | - | - |
10/18 | 46 | 46 | 46 | 46 | -0.11% | 15,300 | - | +2.22% | - | - |
10/17 | 46 | 46 | 46 | 46 | -0.43% | 47,800 | - | +2.33% | - | - |
10/14 | 46 | 46 | 46 | 46 | +0.33% | 13,700 | - | +2.78% | - | - |
10/13 | 46 | 46 | 46 | 46 | +1.32% | 25,700 | - | +2.44% | - | - |
10/12 | 45 | 46 | 45 | 46 | +0.89% | 31,600 | - | +1.11% | - | - |
10/11 | 45 | 45 | 44 | 45 | +0.22% | 11,200 | - | +0.22% | - | - |
10/07 | 45 | 45 | 44 | 45 | +1.35% | 35,200 | - | 0% | - | - |
10/06 | 44 | 45 | 44 | 44 | -0.11% | 2,900 | - | -1.33% | - | - |
10/05 | 44 | 44 | 44 | 44 | -0.11% | 8,400 | - | -1.22% | - | - |
10/04 | 45 | 45 | 44 | 45 | -0.78% | 6,100 | - | -3.26% | - | - |