株価チャート
2011/10/28～2012/03/30
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 |
|---|
| 2013 | 10/1, 株式分割 1→100 |
| 2012 |
| 03/30 | 82 | 83 | 82 | 83 | +1.22% | 4,700 | - | -3.14% | - | - |
| 03/29 | 81 | 83 | 81 | 82 | -0.24% | 6,000 | - | -4.3% | - | - |
| 03/28 | 82 | 83 | 82 | 83 | +1.85% | 1,200 | - | -4.07% | - | - |
| 03/27 | 82 | 86 | 81 | 81 | -1.46% | 7,800 | - | -5.81% | - | - |
| 03/26 | 81 | 85 | 81 | 82 | -2.26% | 14,800 | - | -4.42% | - | - |
| 03/23 | 87 | 87 | 84 | 84 | -2.89% | 8,200 | - | -2.21% | - | - |
| 03/22 | 88 | 90 | 86 | 87 | -3.24% | 11,300 | - | +0.7% | - | - |
| 03/21 | 98 | 98 | 89 | 90 | -8.49% | 29,000 | - | +5.29% | - | - |
| 03/19 | 97 | 106 | 96 | 98 | -7.74% | 31,000 | - | +15.06% | - | - |
| 03/16 | 115 | 115 | 101 | 106 | +6.11% | 138,300 | - | +26.19% | - | - |
| 03/15 | 92 | 107 | 88 | 100 | +8.59% | 94,100 | - | +20.36% | - | - |
| 03/14 | 90 | 92 | 88 | 92 | +5.75% | 9,800 | - | +12.2% | - | - |
| 03/13 | 82 | 87 | 82 | 87 | +4.82% | 4,300 | - | +7.41% | - | - |
| 03/12 | 81 | 87 | 81 | 83 | +2.98% | 3,700 | - | +3.75% | - | - |
| 03/09 | 81 | 82 | 81 | 81 | -0.49% | 2,600 | - | +0.75% | - | - |
| 03/08 | 81 | 81 | 81 | 81 | +0.62% | 100 | - | +2.53% | - | - |
| 03/07 | 81 | 81 | 81 | 81 | -0.62% | 200 | - | +1.9% | - | - |
| 03/06 | 81 | 81 | 81 | 81 | 0% | 600 | - | +2.53% | - | - |
| 03/05 | 82 | 82 | 80 | 81 | +0.62% | 1,500 | - | +2.53% | - | - |
| 03/02 | 82 | 82 | 81 | 81 | -2.42% | 1,600 | - | +3.21% | - | - |
| 03/01 | 86 | 89 | 82 | 83 | -3.96% | 26,500 | - | +5.77% | - | - |
| 02/29 | 83 | 86 | 82 | 86 | +4.12% | 3,700 | - | +10.13% | - | - |
| 02/28 | 80 | 83 | 80 | 83 | +1.85% | 1,900 | - | +7.14% | - | - |
| 02/27 | 81 | 81 | 81 | 81 | -3.57% | 2,100 | - | +5.19% | - | - |
| 02/24 | 81 | 84 | 81 | 84 | -0.59% | 1,300 | - | +9.09% | - | - |
| 02/23 | 85 | 85 | 85 | 85 | +1.81% | 400 | - | +11.18% | - | - |
| 02/22 | 80 | 83 | 80 | 83 | 0% | 5,800 | - | +9.21% | - | - |
| 02/21 | 86 | 86 | 82 | 83 | -2.01% | 3,600 | - | +10.67% | - | - |
| 02/20 | 82 | 85 | 80 | 85 | +5.61% | 8,400 | - | +12.93% | - | - |
| 02/17 | 80 | 83 | 80 | 80 | +0.25% | 4,300 | - | +8.38% | - | - |
| 02/16 | 84 | 85 | 78 | 80 | -4.53% | 20,100 | - | +9.59% | - | - |
| 02/15 | 75 | 86 | 75 | 84 | +12.48% | 24,900 | - | +14.79% | - | - |
| 02/14 | 74 | 75 | 74 | 75 | -1.97% | 300 | - | +3.47% | - | - |
| 02/13 | 75 | 78 | 75 | 76 | +1.88% | 1,900 | - | +5.56% | - | - |
| 02/10 | 75 | 75 | 73 | 75 | +0.13% | 9,100 | - | +3.61% | - | - |
| 02/09 | 74 | 75 | 74 | 75 | +3.04% | 1,700 | - | +3.47% | - | - |
| 02/08 | 72 | 74 | 72 | 72 | -0.28% | 5,500 | - | +0.42% | - | - |
| 02/07 | 73 | 74 | 72 | 73 | +0.97% | 600 | - | +0.69% | - | - |
| 02/06 | 72 | 72 | 72 | 72 | -0.28% | 400 | - | -0.28% | - | - |
| 02/03 | 72 | 72 | 72 | 72 | -0.28% | 1,200 | - | 0% | - | - |
| 02/02 | 74 | 74 | 72 | 72 | +0.7% | 800 | - | +0.28% | - | - |
| 02/01 | 73 | 73 | 72 | 72 | -2.98% | 2,100 | - | -0.42% | - | - |
| 01/31 | 75 | 75 | 72 | 74 | -0.4% | 22,400 | - | +2.64% | - | - |
| 01/30 | 74 | 74 | 73 | 74 | -2.37% | 3,200 | - | +3.06% | - | - |
| 01/27 | 74 | 76 | 74 | 76 | -0.91% | 9,600 | - | +5.56% | - | - |
| 01/26 | 74 | 77 | 72 | 77 | +4.07% | 3,800 | - | +8.03% | - | - |
| 01/25 | 73 | 74 | 73 | 74 | +1.52% | 2,200 | - | +3.8% | - | - |
| 01/24 | 77 | 77 | 73 | 73 | -3.2% | 3,900 | - | +2.25% | - | - |
| 01/23 | 75 | 80 | 73 | 75 | +7.14% | 9,900 | - | +5.63% | - | - |
| 01/20 | 71 | 71 | 70 | 70 | -1.41% | 1,300 | - | -1.41% | - | - |
| 01/19 | 70 | 71 | 70 | 71 | +2.16% | 1,100 | - | 0% | - | - |
| 01/18 | 70 | 70 | 70 | 70 | 0% | 300 | - | -0.71% | - | - |
| 01/16 | 68 | 70 | 68 | 70 | -0.14% | 1,500 | - | -0.71% | - | - |
| 01/13 | 69 | 72 | 69 | 70 | +1.16% | 800 | - | -0.57% | - | - |
| 01/12 | 69 | 69 | 68 | 69 | +0.88% | 600 | - | -1.71% | - | - |
| 01/11 | 71 | 71 | 68 | 68 | +0.15% | 1,900 | - | -3.94% | - | - |
| 01/10 | 68 | 69 | 68 | 68 | +0.15% | 900 | - | -4.08% | - | - |
| 01/06 | 72 | 72 | 67 | 68 | -5.42% | 5,000 | - | -4.23% | - | - |
| 01/05 | 70 | 73 | 68 | 72 | -0.42% | 4,900 | - | +1.27% | - | - |
| 01/04 | 72 | 73 | 72 | 72 | -1.77% | 400 | - | +1.69% | - | - |
| 2011 |
| 12/30 | 73 | 74 | 73 | 74 | +5% | 2,200 | - | +3.52% | - | - |
| 12/29 | 70 | 70 | 70 | 70 | -0.28% | 200 | - | -1.41% | - | - |
| 12/28 | 73 | 73 | 70 | 70 | -2.5% | 700 | - | -1.13% | - | - |
| 12/27 | 74 | 74 | 69 | 72 | -2.04% | 11,500 | - | +1.41% | - | - |
| 12/26 | 79 | 82 | 71 | 74 | -8.81% | 26,200 | - | +3.52% | - | - |
| 12/22 | 74 | 87 | 72 | 81 | +11.94% | 22,600 | - | +13.52% | - | - |
| 12/21 | 72 | 73 | 72 | 72 | +4.65% | 4,200 | - | +2.86% | - | - |
| 12/20 | 73 | 73 | 69 | 69 | -5.62% | 4,700 | - | -1.71% | - | - |
| 12/19 | 68 | 73 | 68 | 73 | +6.89% | 6,800 | - | +4.14% | - | - |
| 12/16 | 68 | 68 | 68 | 68 | -2.99% | 200 | - | -2.57% | - | - |
| 12/15 | 68 | 71 | 68 | 70 | +1.01% | 2,200 | - | +0.43% | - | - |
| 12/14 | 70 | 70 | 69 | 70 | +2.35% | 5,000 | - | -0.57% | - | - |
| 12/13 | 68 | 70 | 68 | 68 | -1.59% | 2,500 | - | -2.86% | - | - |
| 12/12 | 69 | 69 | 69 | 69 | +0.14% | 100 | - | -1.29% | - | - |
| 12/09 | 69 | 69 | 69 | 69 | +0.29% | 300 | - | -1.43% | - | - |
| 12/08 | 68 | 69 | 68 | 69 | -0.15% | 200 | - | -3.1% | - | - |
| 12/07 | 68 | 69 | 67 | 69 | +2.07% | 400 | - | -2.96% | - | - |
| 12/06 | 69 | 71 | 67 | 68 | -3.57% | 14,300 | - | -4.93% | - | - |
| 12/05 | 70 | 70 | 70 | 70 | -4.11% | 100 | - | -1.41% | - | - |
| 12/02 | 72 | 73 | 72 | 73 | -0.27% | 1,000 | - | +2.82% | - | - |
| 12/01 | 73 | 73 | 73 | 73 | +4.57% | 500 | - | +4.57% | - | - |
| 11/28 | 70 | 70 | 70 | 70 | -0.14% | 300 | - | 0% | - | - |
| 11/25 | 70 | 70 | 70 | 70 | 0% | 300 | - | +0.14% | - | - |
| 11/24 | 70 | 70 | 70 | 70 | -3.84% | 100 | - | +0.14% | - | - |
| 11/21 | 73 | 73 | 73 | 73 | +4.74% | 3,000 | - | +4.14% | - | - |
| 11/18 | 71 | 71 | 69 | 70 | 0% | 1,600 | - | -0.57% | - | - |
| 11/17 | 70 | 72 | 70 | 70 | -2.79% | 1,700 | - | -0.57% | - | - |
| 11/16 | 70 | 72 | 70 | 72 | +0.56% | 200 | - | +2.29% | - | - |
| 11/15 | 71 | 71 | 71 | 71 | -1.11% | 100 | - | +1.71% | - | - |
| 11/14 | 72 | 72 | 72 | 72 | +0.14% | 2,200 | - | +4.35% | - | - |
| 11/11 | 72 | 72 | 72 | 72 | +1.27% | 3,100 | - | +4.2% | - | - |
| 11/10 | 71 | 71 | 71 | 71 | -0.7% | 600 | - | +2.9% | - | - |
| 11/09 | 67 | 72 | 67 | 72 | +6.72% | 2,400 | - | +3.62% | - | - |
| 11/08 | 72 | 72 | 67 | 67 | -4.29% | 1,200 | - | -4.29% | - | - |
| 11/07 | 67 | 70 | 67 | 70 | +4.48% | 1,200 | - | 0% | - | - |
| 11/04 | 72 | 72 | 64 | 67 | -6.29% | 7,100 | - | -4.29% | - | - |
| 11/02 | 70 | 72 | 70 | 72 | -0.97% | 300 | - | +0.7% | - | - |
| 11/01 | 75 | 75 | 72 | 72 | +1.69% | 2,000 | - | +1.69% | - | - |
| 10/31 | 73 | 73 | 71 | 71 | -2.74% | 1,100 | - | 0% | - | - |
| 10/28 | 71 | 75 | 71 | 73 | +4.29% | 2,400 | - | +1.39% | - | - |
