株価チャート
2011/12/22~2012/05/21
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 |
---|
2017 | 3/1, 株式分割 1→2 |
2015 | 8/1, 株式分割 1→2 |
2013 | 5/1, 株式分割 1→2 |
2012 |
05/21 | 111 | 111 | 109 | 109 | -2.24% | 59,200 | - | -14.84% | - | - |
05/18 | 117 | 117 | 111 | 112 | -5.21% | 65,600 | - | -13.57% | - | - |
05/17 | 117 | 118 | 116 | 118 | -4.18% | 148,800 | - | -9.52% | - | - |
05/16 | 123 | 123 | 121 | 123 | -1.8% | 16,000 | - | -6.3% | - | - |
05/15 | 128 | 128 | 119 | 125 | -4.31% | 71,200 | - | -4.58% | - | - |
05/14 | 132 | 132 | 128 | 131 | -3.06% | 68,800 | - | -0.29% | - | - |
05/11 | 128 | 138 | 128 | 135 | +6.1% | 64,800 | - | +2.08% | - | - |
05/10 | 130 | 130 | 126 | 127 | -2.31% | 31,200 | - | -3.79% | - | - |
05/09 | 137 | 137 | 129 | 130 | -2.62% | 20,000 | - | -1.52% | - | - |
05/08 | 135 | 135 | 133 | 134 | -1.2% | 11,200 | - | +1.14% | - | - |
05/07 | 136 | 137 | 135 | 135 | -0.73% | 20,000 | - | +2.37% | - | - |
05/02 | 133 | 136 | 131 | 136 | +4.31% | 60,000 | - | +2.35% | - | - |
05/01 | 131 | 131 | 128 | 131 | -0.57% | 34,400 | - | -1.14% | - | - |
04/27 | 128 | 131 | 128 | 131 | +0.29% | 8,800 | - | -0.57% | - | - |
04/26 | 130 | 133 | 129 | 131 | +0.48% | 30,400 | - | -0.85% | - | - |
04/25 | 128 | 130 | 128 | 130 | +2.16% | 20,000 | - | -1.33% | - | - |
04/24 | 127 | 128 | 126 | 128 | +0.59% | 20,800 | - | -3.41% | - | - |
04/23 | 125 | 127 | 125 | 127 | +1.1% | 16,800 | - | -3.98% | - | - |
04/20 | 127 | 127 | 125 | 125 | +0.6% | 27,200 | - | -5.02% | - | - |
04/19 | 126 | 126 | 124 | 125 | -0.8% | 27,200 | - | -4.87% | - | - |
04/18 | 124 | 126 | 124 | 126 | -0.5% | 69,600 | - | -4.1% | - | - |
04/17 | 128 | 128 | 125 | 126 | -3.35% | 56,000 | - | -3.63% | - | - |
04/16 | 133 | 133 | 129 | 131 | -2.25% | 53,600 | - | -0.29% | - | - |
04/13 | 135 | 135 | 132 | 134 | -1.11% | 47,200 | - | +2.79% | - | - |
04/12 | 141 | 150 | 129 | 135 | -4.34% | 235,200 | - | +4.75% | - | - |
04/11 | 138 | 141 | 137 | 141 | +1.89% | 50,400 | - | +10.35% | - | - |
04/10 | 138 | 140 | 136 | 139 | +3.64% | 69,600 | - | +9.15% | - | - |
04/09 | 132 | 135 | 132 | 134 | +0.47% | 23,200 | - | +6.15% | - | - |
04/06 | 134 | 135 | 132 | 133 | -0.84% | 37,600 | - | +6.5% | - | - |
04/05 | 130 | 134 | 128 | 134 | +0.47% | 57,600 | - | +8.27% | - | - |
04/04 | 136 | 137 | 130 | 134 | -3.69% | 46,400 | - | +8.64% | - | - |
04/03 | 141 | 143 | 133 | 139 | +2.78% | 46,400 | - | +13.73% | - | - |
04/02 | 134 | 135 | 132 | 135 | +3.05% | 22,400 | - | +11.57% | - | - |
03/30 | 135 | 135 | 130 | 131 | -3.41% | 43,200 | - | +9.17% | - | - |
03/29 | 142 | 143 | 135 | 136 | -5.24% | 50,400 | - | +13.97% | - | - |
03/28 | 134 | 144 | 134 | 143 | +7.01% | 42,400 | - | +21.29% | - | - |
03/27 | 132 | 135 | 128 | 134 | +3.58% | 23,200 | - | +14.32% | - | - |
03/26 | 131 | 131 | 129 | 129 | -2.09% | 44,800 | - | +11.31% | - | - |
03/23 | 131 | 132 | 129 | 132 | +2.73% | 50,400 | - | +14.67% | - | - |
03/22 | 124 | 129 | 123 | 128 | +4.8% | 64,000 | - | +12.61% | - | - |
03/21 | 123 | 123 | 120 | 123 | +0.2% | 24,000 | - | +7.46% | - | - |
03/19 | 124 | 125 | 122 | 122 | -0.41% | 39,200 | - | +8.19% | - | - |
03/16 | 119 | 123 | 118 | 123 | +1.45% | 44,800 | - | +8.63% | - | - |
03/15 | 123 | 123 | 120 | 121 | -1.53% | 43,200 | - | +8.04% | - | - |
03/14 | 125 | 125 | 120 | 123 | -0.61% | 71,200 | - | +9.71% | - | - |
03/13 | 114 | 128 | 114 | 124 | +8.32% | 80,800 | - | +10.38% | - | - |
03/12 | 114 | 114 | 113 | 114 | +1.56% | 31,200 | - | +2.82% | - | - |
03/09 | 111 | 112 | 110 | 112 | +1.7% | 43,200 | - | +1.24% | - | - |
03/08 | 112 | 112 | 111 | 111 | -1.78% | 29,600 | - | -0.45% | - | - |
03/07 | 112 | 113 | 111 | 113 | +0.56% | 70,400 | - | +1.35% | - | - |
03/06 | 110 | 112 | 110 | 112 | +1.7% | 20,800 | - | -0.11% | - | - |
03/05 | 111 | 111 | 110 | 110 | -0.11% | 14,400 | - | -1.79% | - | - |
03/02 | 111 | 111 | 110 | 110 | 0% | 16,800 | - | -1.67% | - | - |
03/01 | 110 | 110 | 110 | 110 | +0.57% | 34,400 | - | -1.67% | - | - |
02/29 | 110 | 110 | 109 | 110 | -0.68% | 19,200 | 27億4328万 | -2.23% | 8.52 | 1.28 |
02/28 | 110 | 110 | 110 | 110 | -0.56% | 17,600 | - | -1.56% | - | - |
02/27 | 110 | 111 | 110 | 111 | +0.45% | 77,600 | - | -1.88% | - | - |
02/24 | 112 | 112 | 110 | 110 | +0.11% | 56,800 | - | -2.32% | - | - |
02/23 | 110 | 111 | 110 | 110 | +0.8% | 60,000 | - | -2.43% | - | - |
02/22 | 107 | 109 | 107 | 109 | +0.34% | 100,000 | - | -3.21% | - | - |
02/21 | 109 | 110 | 108 | 109 | -1.13% | 44,000 | - | -3.54% | - | - |
02/20 | 111 | 111 | 109 | 110 | -0.9% | 40,000 | - | -2.43% | - | - |
02/17 | 111 | 112 | 110 | 111 | +1.14% | 24,800 | - | -2.41% | - | - |
02/16 | 111 | 111 | 110 | 110 | -1.12% | 40,800 | - | -3.51% | - | - |
02/15 | 110 | 112 | 110 | 111 | -0.45% | 19,200 | - | -2.41% | - | - |
02/14 | 112 | 113 | 112 | 112 | -0.56% | 22,400 | - | -1.97% | - | - |
02/13 | 112 | 112 | 112 | 112 | +0.45% | 24,800 | - | -1.43% | - | - |
02/10 | 112 | 112 | 112 | 112 | -0.33% | 11,200 | - | -1.86% | - | - |
02/09 | 111 | 112 | 110 | 112 | -0.44% | 42,400 | - | -2.39% | - | - |
02/08 | 113 | 114 | 113 | 113 | -0.22% | 28,800 | - | -1.96% | - | - |
02/07 | 114 | 114 | 113 | 113 | -1.2% | 42,400 | - | -1.74% | - | - |
02/06 | 115 | 115 | 114 | 114 | -0.65% | 28,000 | - | +0.33% | - | - |
02/03 | 115 | 116 | 114 | 115 | -0.86% | 24,000 | - | +0.99% | - | - |
02/02 | 116 | 116 | 116 | 116 | +0.54% | 24,800 | - | +1.86% | - | - |
02/01 | 114 | 116 | 114 | 116 | +0.98% | 24,000 | - | +2.21% | - | - |
01/31 | 115 | 115 | 114 | 114 | -0.54% | 36,000 | - | +1.22% | - | - |
01/30 | 115 | 115 | 115 | 115 | +0.44% | 46,400 | - | +2.68% | - | - |
01/27 | 113 | 115 | 113 | 115 | +0.99% | 23,200 | - | +2.23% | - | - |
01/26 | 115 | 115 | 113 | 113 | -1.52% | 29,600 | - | +2.14% | - | - |
01/25 | 115 | 115 | 114 | 115 | +1.21% | 25,600 | - | +3.72% | - | - |
01/24 | 116 | 116 | 111 | 114 | 0% | 44,000 | - | +3.41% | - | - |
01/23 | 114 | 114 | 109 | 114 | +2.25% | 58,400 | - | +4.36% | - | - |
01/20 | 114 | 114 | 111 | 111 | -2.31% | 36,000 | - | +2.06% | - | - |
01/19 | 118 | 118 | 114 | 114 | -1.41% | 32,800 | - | +5.44% | - | - |
01/18 | 116 | 116 | 115 | 116 | -1.7% | 24,800 | - | +7.94% | - | - |
01/17 | 116 | 119 | 116 | 118 | +3.87% | 88,000 | - | +9.81% | - | - |
01/16 | 110 | 113 | 110 | 113 | +2.14% | 50,400 | - | +6.72% | - | - |
01/13 | 114 | 115 | 110 | 111 | -3.06% | 72,000 | - | +5.48% | - | - |
01/12 | 117 | 117 | 111 | 114 | -0.98% | 33,600 | - | +9.86% | - | - |
01/11 | 118 | 118 | 114 | 115 | -1.81% | 20,000 | - | +10.94% | - | - |
01/10 | 119 | 119 | 118 | 118 | 0% | 28,000 | - | +14.08% | - | - |
01/06 | 119 | 119 | 116 | 118 | -2.08% | 38,400 | - | +15.2% | - | - |
01/05 | 119 | 120 | 116 | 120 | +5.38% | 64,000 | - | +18.81% | - | - |
01/04 | 122 | 122 | 111 | 114 | +4.23% | 64,800 | - | +13.88% | - | - |
2011 |
12/30 | 106 | 109 | 104 | 109 | +3.43% | 36,000 | - | +10.35% | - | - |
12/29 | 106 | 106 | 105 | 106 | -0.59% | 15,200 | - | +7.78% | - | - |
12/28 | 106 | 106 | 104 | 106 | +0.24% | 25,600 | - | +9.54% | - | - |
12/27 | 106 | 106 | 105 | 106 | +0.12% | 17,600 | - | +9.28% | - | - |
12/26 | 106 | 106 | 104 | 106 | +2.17% | 22,400 | - | +10.29% | - | - |
12/22 | 106 | 106 | 103 | 104 | -0.72% | 35,200 | - | +7.94% | - | - |