株価チャート
2011/11/01~2012/03/30
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 |
---|
2015 | 9/1, 株式分割 1→2 |
2012 |
03/30 | 144 | 144 | 139 | 143 | +0.71% | 5,000 | - | -3.06% | - | - |
03/29 | 142 | 142 | 138 | 142 | 0% | 7,600 | - | -3.74% | - | - |
03/28 | 145 | 145 | 142 | 142 | -3.41% | 2,600 | - | -3.74% | - | - |
03/27 | 147 | 147 | 147 | 147 | 0% | 7,600 | - | -0.34% | - | - |
03/26 | 149 | 149 | 147 | 147 | -1.68% | 4,600 | - | -0.34% | - | - |
03/23 | 147 | 149 | 146 | 149 | -0.33% | 3,600 | - | +1.36% | - | - |
03/22 | 149 | 150 | 146 | 150 | +0.67% | 5,000 | - | +2.4% | - | - |
03/21 | 149 | 150 | 146 | 149 | +1.37% | 6,600 | - | +1.71% | - | - |
03/19 | 152 | 152 | 142 | 147 | -1.68% | 18,600 | - | +1.03% | - | - |
03/16 | 150 | 150 | 147 | 149 | 0% | 11,200 | - | +2.76% | - | - |
03/15 | 148 | 149 | 147 | 149 | +1.02% | 6,800 | - | +2.76% | - | - |
03/14 | 148 | 148 | 147 | 148 | +1.03% | 3,200 | - | +2.43% | - | - |
03/13 | 148 | 148 | 146 | 146 | -1.02% | 4,200 | - | +1.39% | - | - |
03/12 | 147 | 148 | 147 | 148 | +0.68% | 2,800 | - | +3.15% | - | - |
03/09 | 146 | 147 | 146 | 147 | +0.34% | 1,200 | - | +3.17% | - | - |
03/08 | 149 | 149 | 144 | 146 | +0.69% | 4,200 | - | +2.82% | - | - |
03/07 | 142 | 147 | 142 | 145 | +1.05% | 4,800 | - | +2.84% | - | - |
03/06 | 144 | 146 | 144 | 144 | -1.03% | 8,000 | - | +1.77% | - | - |
03/05 | 146 | 147 | 143 | 145 | -1.69% | 6,000 | - | +3.57% | - | - |
03/02 | 150 | 150 | 142 | 148 | -1.67% | 15,200 | - | +5.36% | - | - |
03/01 | 153 | 153 | 146 | 150 | +0.33% | 15,000 | - | +7.91% | - | - |
02/29 | 153 | 153 | 149 | 150 | -0.99% | 7,400 | - | +8.33% | - | - |
02/28 | 151 | 151 | 149 | 151 | -0.98% | 4,800 | - | +10.22% | - | - |
02/27 | 152 | 153 | 148 | 153 | +4.45% | 6,400 | - | +12.13% | - | - |
02/24 | 151 | 151 | 146 | 146 | -1.68% | 3,200 | - | +7.35% | - | - |
02/23 | 142 | 149 | 142 | 149 | +4.58% | 1,000 | - | +10% | - | - |
02/22 | 141 | 142 | 139 | 142 | +1.79% | 10,800 | - | +5.97% | - | - |
02/21 | 141 | 143 | 140 | 140 | 0% | 4,000 | - | +4.89% | - | - |
02/20 | 140 | 140 | 140 | 140 | +0.36% | 6,600 | - | +4.89% | - | - |
02/17 | 140 | 140 | 139 | 139 | -0.71% | 4,400 | - | +4.51% | - | - |
02/16 | 138 | 140 | 137 | 140 | 0% | 29,000 | - | +6.06% | - | - |
02/15 | 140 | 140 | 138 | 140 | +0.36% | 4,800 | - | +6.06% | - | - |
02/14 | 138 | 140 | 138 | 140 | +1.09% | 2,200 | - | +6.49% | - | - |
02/10 | 140 | 144 | 138 | 138 | -3.16% | 4,200 | - | +5.34% | - | - |
02/09 | 136 | 143 | 136 | 143 | +4.78% | 10,600 | - | +8.78% | - | - |
02/08 | 134 | 136 | 133 | 136 | +3.42% | 7,800 | - | +4.62% | - | - |
02/07 | 133 | 133 | 132 | 132 | +1.15% | 5,400 | - | +1.15% | - | - |
02/06 | 133 | 133 | 130 | 130 | -1.52% | 15,200 | - | 0% | - | - |
02/03 | 132 | 135 | 131 | 132 | +0.38% | 10,000 | - | +1.54% | - | - |
02/02 | 132 | 133 | 131 | 132 | -0.38% | 5,000 | - | +1.94% | - | - |
02/01 | 133 | 133 | 131 | 132 | -0.38% | 15,000 | - | +2.33% | - | - |
01/31 | 133 | 133 | 133 | 133 | +0.38% | 6,600 | - | +2.71% | - | - |
01/30 | 132 | 132 | 131 | 132 | +1.54% | 3,600 | - | +2.33% | - | - |
01/27 | 130 | 130 | 130 | 130 | 0% | 5,000 | - | +1.56% | - | - |
01/26 | 130 | 130 | 130 | 130 | +0.39% | 6,600 | - | +1.56% | - | - |
01/25 | 129 | 130 | 128 | 130 | 0% | 2,200 | - | +1.17% | - | - |
01/24 | 130 | 130 | 130 | 130 | +1.17% | 400 | - | +1.17% | - | - |
01/23 | 130 | 130 | 128 | 128 | -0.78% | 8,200 | - | 0% | - | - |
01/20 | 127 | 129 | 127 | 129 | +1.98% | 4,000 | - | +0.78% | - | - |
01/19 | 126 | 129 | 126 | 127 | -1.94% | 4,800 | - | -1.17% | - | - |
01/18 | 130 | 130 | 127 | 129 | +0.78% | 3,200 | - | +0.78% | - | - |
01/17 | 129 | 129 | 128 | 128 | -1.54% | 2,800 | - | 0% | - | - |
01/16 | 129 | 130 | 129 | 130 | +0.78% | 600 | - | +1.56% | - | - |
01/13 | 129 | 129 | 129 | 129 | 0% | 1,000 | - | +0.78% | - | - |
01/12 | 129 | 131 | 129 | 129 | -1.9% | 5,000 | - | +0.78% | - | - |
01/11 | 130 | 132 | 130 | 132 | +2.33% | 600 | - | +2.73% | - | - |
01/10 | 129 | 129 | 129 | 129 | -0.39% | 400 | - | +0.39% | - | - |
01/06 | 129 | 129 | 129 | 129 | -1.53% | 800 | - | +0.78% | - | - |
01/05 | 131 | 131 | 131 | 131 | +1.95% | 400 | - | +2.34% | - | - |
01/04 | 126 | 131 | 126 | 129 | -1.91% | 23,000 | - | +0.39% | - | - |
2011 |
12/30 | 137 | 137 | 129 | 131 | +0.77% | 10,600 | - | +2.34% | - | - |
12/29 | 128 | 130 | 128 | 130 | +3.17% | 6,000 | - | +1.56% | - | - |
12/28 | 129 | 129 | 126 | 126 | +0.8% | 4,400 | - | -0.79% | - | - |
12/27 | 125 | 125 | 125 | 125 | 0% | 7,000 | - | -1.57% | - | - |
12/26 | 124 | 127 | 124 | 125 | -1.19% | 9,200 | - | -1.57% | - | - |
12/22 | 126 | 127 | 125 | 127 | +1.2% | 2,600 | - | -0.39% | - | - |
12/21 | 126 | 126 | 125 | 125 | -0.4% | 4,600 | - | -1.57% | - | - |
12/20 | 126 | 126 | 124 | 126 | 0% | 12,600 | - | -1.18% | - | - |
12/19 | 126 | 127 | 125 | 126 | -0.79% | 3,400 | - | -1.18% | - | - |
12/16 | 126 | 128 | 126 | 127 | +0.4% | 8,200 | - | -0.39% | - | - |
12/15 | 129 | 129 | 126 | 126 | -0.79% | 2,200 | - | -0.79% | - | - |
12/14 | 127 | 130 | 127 | 127 | -1.93% | 1,000 | - | 0% | - | - |
12/13 | 130 | 130 | 130 | 130 | +2.37% | 400 | - | +1.17% | - | - |
12/12 | 128 | 128 | 125 | 127 | -1.17% | 2,800 | - | -1.17% | - | - |
12/09 | 126 | 128 | 126 | 128 | 0% | 1,400 | - | 0% | - | - |
12/08 | 125 | 128 | 125 | 128 | -1.54% | 20,600 | - | 0% | - | - |
12/07 | 126 | 130 | 126 | 130 | +0.78% | 400 | - | +1.56% | - | - |
12/06 | 129 | 129 | 129 | 129 | 0% | 400 | - | +0.78% | - | - |
12/05 | 127 | 129 | 127 | 129 | -2.64% | 1,400 | - | +0.78% | - | - |
12/02 | 134 | 134 | 126 | 133 | 0% | 3,200 | - | +3.52% | - | - |
12/01 | 133 | 133 | 130 | 133 | 0% | 10,800 | - | +3.52% | - | - |
11/30 | 131 | 133 | 131 | 133 | +1.92% | 4,000 | - | +3.52% | - | - |
11/29 | 128 | 130 | 125 | 130 | +1.96% | 4,200 | - | +2.36% | - | - |
11/28 | 128 | 128 | 128 | 128 | +2% | 1,600 | - | +0.39% | - | - |
11/25 | 126 | 126 | 125 | 125 | +1.63% | 1,400 | - | -1.57% | - | - |
11/24 | 123 | 123 | 123 | 123 | -1.6% | 7,000 | - | -3.15% | - | - |
11/22 | 126 | 126 | 125 | 125 | +3.31% | 1,200 | - | -1.57% | - | - |
11/21 | 122 | 122 | 121 | 121 | -1.22% | 800 | - | -4.72% | - | - |
11/18 | 125 | 125 | 123 | 123 | +1.24% | 5,800 | - | -4.3% | - | - |
11/17 | 124 | 124 | 120 | 121 | -2.81% | 4,400 | - | -5.47% | - | - |
11/16 | 126 | 126 | 125 | 125 | -0.8% | 12,400 | - | -2.73% | - | - |
11/15 | 126 | 126 | 126 | 126 | -1.57% | 2,600 | - | -1.95% | - | - |
11/14 | 126 | 128 | 125 | 128 | +1.19% | 2,800 | - | -0.39% | - | - |
11/11 | 134 | 134 | 125 | 126 | -5.62% | 4,200 | - | -1.56% | - | - |
11/10 | 126 | 134 | 126 | 134 | +4.3% | 5,800 | - | +4.3% | - | - |
11/09 | 130 | 130 | 128 | 128 | -3.4% | 5,000 | - | 0% | - | - |
11/08 | 129 | 133 | 129 | 133 | 0% | 1,200 | - | +3.52% | - | - |
11/04 | 133 | 133 | 133 | 133 | -0.75% | 400 | - | +3.52% | - | - |
11/02 | 134 | 134 | 134 | 134 | +0.38% | 400 | - | +5.12% | - | - |
11/01 | 131 | 133 | 131 | 133 | +0.76% | 10,400 | - | +4.72% | - | - |