株価チャート
2011/07/11～2012/03/30
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→3 |
| 2012 |
| 03/30 | 85 | 85 | 84 | 84 | -1.56% | 3,900 | - | -0.78% | - | - |
| 03/29 | 86 | 86 | 86 | 86 | -0.39% | 1,500 | - | +0.78% | - | - |
| 03/28 | 86 | 86 | 86 | 86 | -2.27% | 5,700 | - | +2.38% | - | - |
| 03/27 | 88 | 88 | 87 | 88 | +0.76% | 4,800 | - | +4.76% | - | - |
| 03/26 | 86 | 87 | 86 | 87 | +1.16% | 5,100 | - | +3.97% | - | - |
| 03/23 | 86 | 86 | 84 | 86 | +4.44% | 15,900 | - | +2.78% | - | - |
| 03/22 | 82 | 85 | 81 | 83 | 0% | 55,500 | - | -1.59% | - | - |
| 03/21 | 84 | 84 | 82 | 83 | +0.4% | 8,400 | - | -1.59% | - | - |
| 03/19 | 83 | 84 | 82 | 82 | -3.89% | 12,900 | - | -1.98% | - | - |
| 03/16 | 86 | 86 | 86 | 86 | 0% | 300 | - | +1.98% | - | - |
| 03/15 | 86 | 86 | 86 | 86 | 0% | 4,500 | - | +1.98% | - | - |
| 03/14 | 86 | 86 | 86 | 86 | -0.39% | 600 | - | +3.21% | - | - |
| 03/13 | 85 | 86 | 85 | 86 | +3.2% | 600 | - | +3.61% | - | - |
| 03/12 | 83 | 83 | 83 | 83 | +2.04% | 3,300 | - | +0.4% | - | - |
| 03/09 | 82 | 82 | 82 | 82 | +0.82% | 1,200 | - | -1.61% | - | - |
| 03/08 | 82 | 82 | 81 | 81 | -2.02% | 3,000 | - | -2.41% | - | - |
| 03/07 | 82 | 83 | 82 | 83 | +0.81% | 3,600 | - | -0.4% | - | - |
| 03/06 | 82 | 82 | 82 | 82 | +0.41% | 300 | - | -1.2% | - | - |
| 03/05 | 82 | 82 | 82 | 82 | 0% | 1,200 | - | -1.61% | - | - |
| 03/01 | 84 | 84 | 82 | 82 | -3.54% | 5,100 | - | -1.61% | - | - |
| 02/29 | 90 | 90 | 83 | 85 | -4.87% | 4,500 | - | +2.01% | - | - |
| 02/27 | 89 | 89 | 89 | 89 | -0.37% | 1,800 | - | +7.23% | - | - |
| 02/24 | 86 | 89 | 85 | 89 | +3.88% | 4,500 | - | +8.94% | - | - |
| 02/23 | 85 | 86 | 85 | 86 | +3.2% | 22,500 | - | +4.88% | - | - |
| 02/22 | 83 | 83 | 83 | 83 | 0% | 4,500 | - | +1.63% | - | - |
| 02/21 | 83 | 83 | 83 | 83 | +2.88% | 2,400 | - | +1.63% | - | - |
| 02/20 | 81 | 81 | 81 | 81 | -1.22% | 300 | - | -1.22% | - | - |
| 02/17 | 82 | 82 | 82 | 82 | 0% | 300 | - | 0% | - | - |
| 02/16 | 82 | 82 | 82 | 82 | -0.4% | 300 | - | 0% | - | - |
| 02/15 | 82 | 82 | 82 | 82 | 0% | 600 | - | +0.41% | - | - |
| 02/14 | 82 | 82 | 80 | 82 | -3.14% | 11,100 | - | +0.41% | - | - |
| 02/13 | 83 | 85 | 83 | 85 | +2% | 9,600 | - | +3.66% | - | - |
| 02/10 | 81 | 84 | 81 | 83 | +4.17% | 6,000 | - | +1.63% | - | - |
| 02/09 | 80 | 80 | 80 | 80 | -4% | 3,600 | - | -2.44% | - | - |
| 02/07 | 83 | 83 | 83 | 83 | +0.81% | 1,500 | - | +1.63% | - | - |
| 02/06 | 82 | 83 | 82 | 83 | +2.06% | 3,300 | - | +0.81% | - | - |
| 02/02 | 81 | 81 | 81 | 81 | -0.82% | 300 | - | -2.41% | - | - |
| 01/31 | 82 | 82 | 82 | 82 | +0.41% | 300 | - | -1.61% | - | - |
| 01/30 | 81 | 81 | 81 | 81 | +0.83% | 600 | - | -2.01% | - | - |
| 01/27 | 81 | 81 | 81 | 81 | -1.63% | 1,500 | - | -2.81% | - | - |
| 01/25 | 82 | 82 | 82 | 82 | 0% | 1,500 | - | -2.38% | - | - |
| 01/24 | 82 | 82 | 82 | 82 | +1.23% | 300 | - | -2.38% | - | - |
| 01/23 | 81 | 81 | 81 | 81 | -1.62% | 3,900 | - | -3.57% | - | - |
| 01/20 | 83 | 83 | 82 | 82 | -1.2% | 600 | - | -1.98% | - | - |
| 01/04 | 81 | 83 | 81 | 83 | +3.73% | 2,400 | - | -0.79% | - | - |
| 2011 |
| 12/30 | 80 | 80 | 80 | 80 | +3.43% | 1,500 | - | -4.37% | - | - |
| 12/28 | 78 | 78 | 78 | 78 | 0% | 3,000 | - | -8.63% | - | - |
| 12/27 | 78 | 79 | 78 | 78 | -3.32% | 9,000 | - | -8.63% | - | - |
| 12/22 | 83 | 83 | 80 | 80 | -3.6% | 4,800 | - | -5.49% | - | - |
| 12/21 | 82 | 83 | 80 | 83 | +3.73% | 7,200 | - | -1.96% | - | - |
| 12/20 | 80 | 80 | 80 | 80 | -3.21% | 300 | - | -5.49% | - | - |
| 12/16 | 83 | 83 | 83 | 83 | -3.11% | 300 | - | -2.35% | - | - |
| 12/12 | 86 | 86 | 86 | 86 | -0.39% | 300 | - | -0.39% | - | - |
| 12/09 | 86 | 86 | 86 | 86 | +3.2% | 1,500 | - | 0% | - | - |
| 12/08 | 81 | 83 | 81 | 83 | -0.79% | 1,800 | - | -3.1% | - | - |
| 12/07 | 82 | 84 | 81 | 84 | +2.44% | 3,600 | - | -2.33% | - | - |
| 12/06 | 79 | 82 | 79 | 82 | -5.02% | 25,800 | - | -5.75% | - | - |
| 12/05 | 87 | 87 | 86 | 86 | 0% | 7,800 | - | -0.77% | - | - |
| 12/02 | 86 | 86 | 86 | 86 | +2.78% | 300 | - | -0.77% | - | - |
| 11/21 | 84 | 84 | 84 | 84 | -6.67% | 1,500 | - | -3.45% | - | - |
| 11/14 | 88 | 90 | 84 | 90 | +1.89% | 5,400 | - | +3.45% | - | - |
| 11/11 | 88 | 88 | 84 | 88 | 0% | 8,400 | - | +1.53% | - | - |
| 11/10 | 87 | 88 | 87 | 88 | +1.92% | 4,500 | - | +1.53% | - | - |
| 11/09 | 87 | 87 | 87 | 87 | +1.96% | 1,200 | - | -1.52% | - | - |
| 11/02 | 85 | 85 | 85 | 85 | 0% | 300 | - | -3.41% | - | - |
| 11/01 | 87 | 87 | 85 | 85 | -7.61% | 600 | - | -4.49% | - | - |
| 10/28 | 92 | 92 | 92 | 92 | +9.52% | 3,000 | - | +2.22% | - | - |
| 10/27 | 84 | 84 | 84 | 84 | -1.18% | 900 | - | -6.67% | - | - |
| 10/26 | 85 | 85 | 85 | 85 | 0% | 1,500 | - | -5.56% | - | - |
| 10/25 | 85 | 85 | 85 | 85 | 0% | 1,500 | - | -6.59% | - | - |
| 10/24 | 83 | 85 | 83 | 85 | +2% | 2,100 | - | -7.61% | - | - |
| 10/21 | 86 | 86 | 83 | 83 | -3.1% | 2,400 | - | -9.42% | - | - |
| 10/20 | 85 | 86 | 83 | 86 | +6.17% | 1,500 | - | -7.53% | - | - |
| 10/19 | 84 | 84 | 77 | 81 | -2.8% | 9,300 | - | -13.83% | - | - |
| 10/18 | 83 | 83 | 83 | 83 | -1.96% | 1,200 | - | -11.35% | - | - |
| 10/17 | 82 | 85 | 82 | 85 | -7.94% | 13,500 | - | -10.53% | - | - |
| 10/11 | 92 | 92 | 92 | 92 | 0% | 300 | - | -2.81% | - | - |
| 09/30 | 92 | 92 | 92 | 92 | +2.59% | 300 | 25億2402万 | -3.82% | 13.47 | 0.44 |
| 09/22 | 90 | 90 | 90 | 90 | 0% | 1,500 | - | -6.25% | - | - |
| 09/21 | 90 | 90 | 90 | 90 | +3.05% | 1,500 | - | -6.25% | - | - |
| 09/16 | 90 | 90 | 87 | 87 | +4.8% | 2,700 | - | -9.03% | - | - |
| 09/15 | 85 | 85 | 83 | 83 | -1.19% | 1,800 | - | -13.19% | - | - |
| 09/14 | 85 | 85 | 84 | 84 | -4.17% | 600 | - | -13.06% | - | - |
| 09/13 | 88 | 88 | 88 | 88 | -2.94% | 1,500 | - | -9.28% | - | - |
| 09/12 | 92 | 92 | 91 | 91 | -2.86% | 2,100 | - | -7.48% | - | - |
| 09/09 | 93 | 93 | 93 | 93 | -3.45% | 3,000 | - | -4.76% | - | - |
| 08/29 | 97 | 97 | 97 | 97 | 0% | 300 | - | -1.36% | - | - |
| 08/26 | 97 | 97 | 97 | 97 | 0% | 1,200 | - | -0.34% | - | - |
| 08/19 | 97 | 97 | 97 | 97 | -6.45% | 300 | - | -0.34% | - | - |
| 08/09 | 103 | 103 | 103 | 103 | 0% | 300 | - | +6.53% | - | - |
| 07/29 | 103 | 103 | 103 | 103 | +3.33% | 300 | - | +7.64% | - | - |
| 07/27 | 100 | 100 | 100 | 100 | 0% | 3,300 | - | +4.17% | - | - |
| 07/26 | 100 | 100 | 100 | 100 | +2.74% | 600 | - | +4.17% | - | - |
| 07/22 | 100 | 100 | 97 | 97 | -7.3% | 1,200 | - | +2.46% | - | - |
| 07/21 | 103 | 105 | 103 | 105 | +3.28% | 4,200 | - | +10.53% | - | - |
| 07/20 | 102 | 102 | 102 | 102 | -1.61% | 300 | - | +8.16% | - | - |
| 07/15 | 103 | 103 | 103 | 103 | +5.08% | 300 | - | +9.93% | - | - |
| 07/13 | 98 | 98 | 98 | 98 | -1.01% | 1,500 | - | +5.73% | - | - |
| 07/12 | 97 | 99 | 97 | 99 | +2.05% | 600 | - | +6.81% | - | - |
| 07/11 | 97 | 97 | 97 | 97 | +0.69% | 600 | - | +4.66% | - | - |
