株価チャート
2011/09/28～2012/02/29
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→10 |
| 2012 |
| 02/29 | 74 | 74 | 71 | 72 | -1.24% | 27,000 | 36億685万 | -3.11% | 12.52 | 0.38 |
| 02/28 | 74 | 74 | 73 | 73 | -1.76% | 3,200 | - | -1.89% | - | - |
| 02/27 | 73 | 74 | 73 | 74 | -1.34% | 30,500 | - | -0.14% | - | - |
| 02/24 | 75 | 76 | 74 | 75 | +1.9% | 20,000 | - | +1.22% | - | - |
| 02/23 | 72 | 74 | 72 | 74 | 0% | 18,200 | - | -0.68% | - | - |
| 02/22 | 74 | 74 | 73 | 74 | +0.68% | 34,000 | - | -0.68% | - | - |
| 02/21 | 73 | 74 | 73 | 73 | -0.54% | 19,300 | - | -1.35% | - | - |
| 02/20 | 74 | 74 | 72 | 73 | -1.21% | 31,300 | - | -0.81% | - | - |
| 02/17 | 74 | 74 | 74 | 74 | +0.27% | 4,200 | - | -0.93% | - | - |
| 02/16 | 74 | 74 | 74 | 74 | +0.41% | 10,700 | - | -1.2% | - | - |
| 02/15 | 74 | 74 | 74 | 74 | 0% | 5,000 | - | -1.6% | - | - |
| 02/14 | 75 | 75 | 74 | 74 | -0.27% | 12,300 | - | -1.6% | - | - |
| 02/13 | 74 | 75 | 74 | 74 | +0.41% | 4,200 | - | -1.33% | - | - |
| 02/10 | 74 | 74 | 74 | 74 | +0.14% | 500 | - | -1.73% | - | - |
| 02/09 | 73 | 74 | 73 | 74 | +0.55% | 1,800 | - | -1.87% | - | - |
| 02/08 | 73 | 73 | 73 | 73 | -0.41% | 5,100 | - | -2.4% | - | - |
| 02/07 | 74 | 74 | 74 | 74 | -0.27% | 2,700 | - | -2% | - | - |
| 02/06 | 75 | 75 | 74 | 74 | -1.07% | 3,500 | - | -1.73% | - | - |
| 02/03 | 74 | 75 | 74 | 75 | +0.95% | 2,200 | - | -0.67% | - | - |
| 02/02 | 74 | 74 | 74 | 74 | -0.4% | 1,200 | - | -1.6% | - | - |
| 02/01 | 75 | 75 | 74 | 74 | 0% | 7,800 | - | -2.5% | - | - |
| 01/31 | 75 | 75 | 74 | 74 | -0.8% | 2,000 | - | -2.5% | - | - |
| 01/30 | 75 | 75 | 75 | 75 | +0.27% | 1,100 | - | -1.71% | - | - |
| 01/27 | 75 | 75 | 75 | 75 | -0.67% | 1,000 | - | -1.97% | - | - |
| 01/26 | 75 | 75 | 74 | 75 | +0.54% | 2,800 | - | -1.32% | - | - |
| 01/25 | 75 | 76 | 75 | 75 | -0.4% | 5,800 | - | -1.84% | - | - |
| 01/24 | 75 | 75 | 75 | 75 | -0.13% | 400 | - | -2.73% | - | - |
| 01/23 | 75 | 75 | 75 | 75 | -1.32% | 15,000 | - | -2.6% | - | - |
| 01/20 | 77 | 77 | 76 | 76 | -0.91% | 16,000 | - | -1.3% | - | - |
| 01/19 | 77 | 77 | 76 | 77 | +0.66% | 9,500 | - | -0.39% | - | - |
| 01/18 | 76 | 76 | 76 | 76 | 0% | 9,400 | - | -1.04% | - | - |
| 01/17 | 76 | 76 | 76 | 76 | +0.53% | 3,100 | - | -2.31% | - | - |
| 01/16 | 75 | 76 | 75 | 76 | +0.66% | 1,400 | - | -2.82% | - | - |
| 01/13 | 75 | 75 | 74 | 75 | +0.13% | 1,100 | - | -3.46% | - | - |
| 01/12 | 74 | 75 | 74 | 75 | +1.48% | 300 | - | -3.59% | - | - |
| 01/11 | 75 | 75 | 74 | 74 | -1.46% | 2,600 | - | -5% | - | - |
| 01/10 | 75 | 76 | 75 | 75 | +0.13% | 800 | - | -4.81% | - | - |
| 01/06 | 76 | 76 | 75 | 75 | -0.92% | 4,100 | - | -4.94% | - | - |
| 01/05 | 77 | 77 | 76 | 76 | -1.56% | 1,200 | - | -4.05% | - | - |
| 01/04 | 78 | 78 | 77 | 77 | +0.26% | 1,800 | - | -2.53% | - | - |
| 2011 |
| 12/30 | 75 | 77 | 75 | 77 | -0.52% | 500 | - | -2.78% | - | - |
| 12/29 | 77 | 78 | 75 | 77 | +0.26% | 1,500 | - | -2.28% | - | - |
| 12/28 | 76 | 77 | 76 | 77 | +2.67% | 1,000 | - | -2.53% | - | - |
| 12/27 | 75 | 75 | 75 | 75 | -1.7% | 100 | - | -5.06% | - | - |
| 12/26 | 75 | 76 | 74 | 76 | +1.73% | 900 | - | -4.63% | - | - |
| 12/22 | 78 | 78 | 75 | 75 | -3.47% | 19,900 | - | -6.25% | - | - |
| 12/21 | 78 | 78 | 78 | 78 | -2.75% | 12,200 | - | -2.88% | - | - |
| 12/20 | 80 | 80 | 79 | 80 | +1.52% | 8,600 | - | -0.12% | - | - |
| 12/19 | 82 | 82 | 78 | 79 | -3.79% | 15,300 | - | -1.63% | - | - |
| 12/16 | 81 | 82 | 81 | 82 | +0.62% | 2,900 | - | +2.25% | - | - |
| 12/15 | 80 | 81 | 80 | 81 | -0.73% | 3,100 | - | +1.63% | - | - |
| 12/14 | 80 | 82 | 80 | 82 | +3.02% | 700 | - | +2.38% | - | - |
| 12/13 | 80 | 80 | 80 | 80 | -0.38% | 1,200 | - | -0.63% | - | - |
| 12/12 | 80 | 80 | 80 | 80 | -0.75% | 400 | - | -0.25% | - | - |
| 12/09 | 80 | 80 | 80 | 80 | +0.5% | 400 | - | +0.5% | - | - |
| 12/08 | 81 | 81 | 80 | 80 | -1.72% | 5,800 | - | 0% | - | - |
| 12/07 | 80 | 81 | 80 | 81 | -0.12% | 1,100 | - | +1.75% | - | - |
| 12/06 | 82 | 82 | 82 | 82 | -0.37% | 100 | - | +1.88% | - | - |
| 12/02 | 79 | 82 | 79 | 82 | +1.11% | 500 | - | +2.25% | - | - |
| 12/01 | 81 | 81 | 81 | 81 | +1.51% | 1,600 | - | +1.13% | - | - |
| 11/30 | 78 | 80 | 78 | 80 | +2.31% | 600 | 40億929万 | -1.6% | 13.92 | 0.42 |
| 11/29 | 80 | 80 | 78 | 78 | -2.62% | 400 | - | -3.83% | - | - |
| 11/28 | 82 | 82 | 80 | 80 | -2.91% | 200 | - | -1.23% | - | - |
| 11/25 | 76 | 82 | 76 | 82 | +8.71% | 4,900 | - | +1.73% | - | - |
| 11/24 | 76 | 76 | 76 | 76 | -0.26% | 600 | - | -6.42% | - | - |
| 11/22 | 76 | 76 | 76 | 76 | -3.68% | 11,400 | - | -6.17% | - | - |
| 11/21 | 79 | 79 | 78 | 79 | -0.13% | 7,800 | - | -2.59% | - | - |
| 11/18 | 80 | 80 | 79 | 79 | -1.62% | 10,800 | - | -2.47% | - | - |
| 11/17 | 81 | 81 | 80 | 80 | +0.25% | 4,900 | - | -0.86% | - | - |
| 11/16 | 80 | 80 | 80 | 80 | +0.13% | 3,000 | - | -1.11% | - | - |
| 11/15 | 80 | 80 | 80 | 80 | +0.25% | 1,300 | - | -1.23% | - | - |
| 11/14 | 80 | 80 | 80 | 80 | 0% | 100 | - | -1.48% | - | - |
| 11/10 | 79 | 80 | 79 | 80 | -0.87% | 2,400 | - | -2.68% | - | - |
| 11/09 | 80 | 81 | 80 | 81 | +0.63% | 600 | - | -1.83% | - | - |
| 11/08 | 80 | 81 | 80 | 80 | +0.63% | 1,600 | - | -2.44% | - | - |
| 11/07 | 78 | 80 | 78 | 80 | -1.85% | 3,900 | - | -3.05% | - | - |
| 11/04 | 83 | 83 | 81 | 81 | -2.76% | 1,900 | - | -1.22% | - | - |
| 11/02 | 83 | 83 | 83 | 83 | 0% | 9,100 | - | +1.59% | - | - |
| 11/01 | 83 | 83 | 83 | 83 | 0% | 1,300 | - | +1.59% | - | - |
| 10/31 | 83 | 83 | 83 | 83 | -0.12% | 500 | - | +1.59% | - | - |
| 10/28 | 83 | 83 | 83 | 83 | 0% | 100 | - | +1.71% | - | - |
| 10/27 | 82 | 83 | 82 | 83 | +1.71% | 400 | - | +1.71% | - | - |
| 10/26 | 82 | 82 | 82 | 82 | 0% | 200 | - | 0% | - | - |
| 10/25 | 83 | 83 | 82 | 82 | -1.09% | 5,100 | - | +1.23% | - | - |
| 10/24 | 83 | 83 | 83 | 83 | +1.1% | 500 | - | +2.35% | - | - |
| 10/21 | 81 | 82 | 80 | 82 | +1.74% | 600 | - | +1.23% | - | - |
| 10/20 | 81 | 81 | 81 | 81 | -3.47% | 8,600 | - | -0.49% | - | - |
| 10/19 | 83 | 84 | 82 | 84 | +3.09% | 8,700 | - | +3.09% | - | - |
| 10/18 | 82 | 82 | 81 | 81 | -0.74% | 8,100 | - | 0% | - | - |
| 10/17 | 81 | 82 | 81 | 82 | +0.37% | 2,500 | - | +0.74% | - | - |
| 10/14 | 81 | 81 | 81 | 81 | +1.37% | 1,000 | - | +0.37% | - | - |
| 10/13 | 81 | 81 | 80 | 80 | 0% | 1,200 | - | -0.99% | - | - |
| 10/12 | 80 | 80 | 80 | 80 | -0.37% | 500 | - | -0.99% | - | - |
| 10/07 | 80 | 81 | 80 | 81 | +0.5% | 900 | - | -0.62% | - | - |
| 10/06 | 80 | 82 | 80 | 80 | -0.12% | 400 | - | -1.11% | - | - |
| 10/05 | 81 | 81 | 80 | 80 | -2.79% | 1,000 | - | -0.99% | - | - |
| 10/04 | 85 | 85 | 80 | 83 | -3.51% | 1,800 | - | +1.85% | - | - |
| 10/03 | 86 | 86 | 86 | 86 | +1.79% | 1,400 | - | +4.27% | - | - |
| 09/30 | 83 | 84 | 83 | 84 | +1.2% | 400 | - | +3.7% | - | - |
| 09/28 | 83 | 83 | 83 | 83 | 0% | 100 | - | +2.47% | - | - |
