株価チャート
2012/01/19～2012/06/12
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 |
|---|
| 2012 |
| 06/12 | 83 | 85 | 83 | 85 | 0% | 16,900 | - | +3.66% | - | - |
| 06/11 | 85 | 85 | 83 | 85 | +2.41% | 26,900 | - | +2.41% | - | - |
| 06/08 | 86 | 87 | 83 | 83 | -2.35% | 71,300 | - | 0% | - | - |
| 06/07 | 84 | 85 | 83 | 85 | +3.66% | 28,900 | - | +2.41% | - | - |
| 06/06 | 82 | 83 | 80 | 82 | 0% | 34,000 | - | -2.38% | - | - |
| 06/05 | 80 | 82 | 79 | 82 | +3.8% | 51,000 | - | -2.38% | - | - |
| 06/04 | 78 | 80 | 78 | 79 | -3.66% | 77,600 | - | -7.06% | - | - |
| 06/01 | 83 | 84 | 81 | 82 | -2.38% | 29,600 | - | -4.65% | - | - |
| 05/31 | 80 | 84 | 78 | 84 | +5% | 125,700 | - | -2.33% | - | - |
| 05/30 | 81 | 82 | 80 | 80 | -4.76% | 138,100 | - | -8.05% | - | - |
| 05/29 | 81 | 84 | 81 | 84 | +5% | 35,300 | - | -4.55% | - | - |
| 05/28 | 82 | 83 | 80 | 80 | -4.76% | 77,800 | - | -9.09% | - | - |
| 05/25 | 84 | 85 | 83 | 84 | +1.2% | 37,300 | - | -5.62% | - | - |
| 05/24 | 87 | 87 | 83 | 83 | -4.6% | 107,700 | - | -7.78% | - | - |
| 05/23 | 90 | 91 | 86 | 87 | 0% | 196,600 | - | -4.4% | - | - |
| 05/22 | 84 | 87 | 82 | 87 | +7.41% | 114,800 | - | -5.43% | - | - |
| 05/21 | 77 | 86 | 76 | 81 | +5.19% | 96,300 | - | -11.96% | - | - |
| 05/18 | 76 | 78 | 76 | 77 | -3.75% | 123,200 | - | -17.2% | - | - |
| 05/17 | 76 | 80 | 76 | 80 | +2.56% | 141,800 | - | -14.89% | - | - |
| 05/16 | 77 | 78 | 76 | 78 | +1.3% | 89,900 | - | -17.89% | - | - |
| 05/15 | 78 | 80 | 77 | 77 | -1.28% | 189,700 | - | -19.79% | - | - |
| 05/14 | 80 | 85 | 78 | 78 | -8.24% | 328,600 | - | -19.59% | - | - |
| 05/11 | 87 | 89 | 85 | 85 | -2.3% | 55,800 | - | -14.14% | - | - |
| 05/10 | 85 | 88 | 84 | 87 | 0% | 76,600 | - | -13% | - | - |
| 05/09 | 88 | 88 | 83 | 87 | -2.25% | 187,600 | - | -13.86% | - | - |
| 05/08 | 91 | 91 | 88 | 89 | 0% | 43,000 | - | -12.75% | - | - |
| 05/07 | 92 | 93 | 88 | 89 | -5.32% | 255,000 | - | -13.59% | - | - |
| 05/02 | 95 | 95 | 92 | 94 | 0% | 45,100 | - | -9.62% | - | - |
| 05/01 | 96 | 97 | 90 | 94 | -2.08% | 106,900 | - | -10.48% | - | - |
| 04/27 | 100 | 101 | 88 | 96 | -5.88% | 579,900 | - | -9.43% | - | - |
| 04/26 | 97 | 116 | 97 | 102 | +6.25% | 1,162,200 | - | -4.67% | - | - |
| 04/25 | 99 | 99 | 94 | 96 | -1.03% | 151,500 | - | -10.28% | - | - |
| 04/24 | 98 | 99 | 97 | 97 | -2.02% | 108,400 | - | -10.19% | - | - |
| 04/23 | 101 | 103 | 99 | 99 | -1.98% | 306,500 | - | -9.17% | - | - |
| 04/20 | 103 | 103 | 101 | 101 | -1.94% | 59,300 | - | -8.18% | - | - |
| 04/19 | 102 | 105 | 102 | 103 | 0% | 97,700 | - | -7.21% | - | - |
| 04/18 | 103 | 104 | 102 | 103 | +1.98% | 46,500 | - | -8.04% | - | - |
| 04/17 | 106 | 106 | 100 | 101 | -4.72% | 148,100 | - | -9.82% | - | - |
| 04/16 | 103 | 107 | 103 | 106 | 0% | 40,100 | - | -6.19% | - | - |
| 04/13 | 104 | 106 | 101 | 106 | +3.92% | 82,700 | - | -7.02% | - | - |
| 04/12 | 101 | 103 | 100 | 102 | +0.99% | 54,300 | - | -10.53% | - | - |
| 04/11 | 100 | 103 | 99 | 101 | -1.94% | 80,000 | - | -12.17% | - | - |
| 04/10 | 100 | 111 | 99 | 103 | +3% | 564,500 | - | -11.21% | - | - |
| 04/09 | 101 | 102 | 97 | 100 | -3.85% | 284,000 | - | -13.79% | - | - |
| 04/06 | 110 | 110 | 101 | 104 | -6.31% | 434,600 | - | -11.11% | - | - |
| 04/05 | 111 | 112 | 110 | 111 | 0% | 115,300 | - | -5.93% | - | - |
| 04/04 | 115 | 115 | 111 | 111 | -3.48% | 138,900 | - | -5.93% | - | - |
| 04/03 | 114 | 116 | 113 | 115 | 0% | 114,900 | - | -3.36% | - | - |
| 04/02 | 114 | 115 | 113 | 115 | +0.88% | 52,400 | - | -3.36% | - | - |
| 03/30 | 112 | 114 | 111 | 114 | +1.79% | 105,400 | - | -5% | - | - |
| 03/29 | 113 | 114 | 112 | 112 | -2.61% | 75,500 | - | -6.67% | - | - |
| 03/28 | 111 | 115 | 111 | 115 | 0% | 249,500 | - | -4.17% | - | - |
| 03/27 | 117 | 117 | 114 | 115 | -1.71% | 348,300 | - | -4.17% | - | - |
| 03/26 | 118 | 120 | 117 | 117 | -0.85% | 194,200 | - | -2.5% | - | - |
| 03/23 | 118 | 120 | 116 | 118 | -0.84% | 281,400 | - | -1.67% | - | - |
| 03/22 | 118 | 119 | 117 | 119 | +1.71% | 146,400 | - | -0.83% | - | - |
| 03/21 | 117 | 121 | 116 | 117 | 0% | 317,000 | - | -3.31% | - | - |
| 03/19 | 119 | 120 | 116 | 117 | -2.5% | 584,200 | - | -3.31% | - | - |
| 03/16 | 122 | 124 | 120 | 120 | -1.64% | 300,500 | - | -1.64% | - | - |
| 03/15 | 124 | 125 | 121 | 122 | -2.4% | 522,400 | - | 0% | - | - |
| 03/14 | 122 | 125 | 122 | 125 | +2.46% | 357,100 | - | +2.46% | - | - |
| 03/13 | 121 | 124 | 120 | 122 | +0.83% | 354,700 | - | +0.83% | - | - |
| 03/12 | 123 | 125 | 121 | 121 | 0% | 441,600 | - | +0.83% | - | - |
| 03/09 | 121 | 121 | 119 | 121 | -0.82% | 150,900 | - | +2.54% | - | - |
| 03/08 | 121 | 122 | 119 | 122 | +0.83% | 290,700 | - | +4.27% | - | - |
| 03/07 | 118 | 123 | 117 | 121 | +1.68% | 454,500 | - | +5.22% | - | - |
| 03/06 | 117 | 120 | 115 | 119 | +2.59% | 205,200 | - | +5.31% | - | - |
| 03/05 | 120 | 120 | 115 | 116 | -3.33% | 201,100 | - | +4.5% | - | - |
| 03/02 | 120 | 120 | 117 | 120 | +0.84% | 268,900 | - | +9.09% | - | - |
| 03/01 | 121 | 123 | 118 | 119 | -2.46% | 318,700 | - | +10.19% | - | - |
| 02/29 | 123 | 126 | 121 | 122 | -0.81% | 318,400 | - | +15.09% | - | - |
| 02/28 | 122 | 124 | 120 | 123 | -0.81% | 461,100 | - | +17.14% | - | - |
| 02/27 | 128 | 131 | 124 | 124 | -2.36% | 969,400 | - | +20.39% | - | - |
| 02/24 | 122 | 128 | 120 | 127 | +4.96% | 987,500 | - | +25.74% | - | - |
| 02/23 | 123 | 123 | 120 | 121 | -2.42% | 558,100 | - | +22.22% | - | - |
| 02/22 | 118 | 124 | 117 | 124 | +6.9% | 1,046,400 | - | +27.84% | - | - |
| 02/21 | 113 | 116 | 110 | 116 | +3.57% | 720,400 | - | +22.11% | - | - |
| 02/20 | 121 | 122 | 112 | 112 | -6.67% | 1,053,500 | - | +19.15% | - | - |
| 02/17 | 119 | 123 | 116 | 120 | +1.69% | 1,530,400 | - | +30.43% | - | - |
| 02/16 | 128 | 128 | 118 | 118 | -8.53% | 1,776,500 | - | +31.11% | - | - |
| 02/15 | 130 | 131 | 127 | 129 | -2.27% | 1,331,200 | - | +44.94% | - | - |
| 02/14 | 126 | 135 | 124 | 132 | +3.13% | 2,868,100 | - | +51.72% | - | - |
| 02/13 | 133 | 138 | 124 | 128 | 0% | 7,284,200 | - | +52.38% | - | - |
| 02/10 | 110 | 130 | 107 | 128 | +13.27% | 5,578,000 | - | +56.1% | - | - |
| 02/09 | 112 | 123 | 106 | 113 | -1.74% | 9,227,100 | - | +41.25% | - | - |
| 02/08 | 85 | 115 | 84 | 115 | +35.29% | 5,493,800 | - | +45.57% | - | - |
| 02/07 | 82 | 88 | 82 | 85 | +2.41% | 126,800 | - | +10.39% | - | - |
| 02/06 | 78 | 83 | 78 | 83 | +6.41% | 144,200 | - | +7.79% | - | - |
| 02/03 | 78 | 79 | 77 | 78 | 0% | 60,400 | - | +2.63% | - | - |
| 02/02 | 80 | 80 | 77 | 78 | 0% | 35,900 | - | +2.63% | - | - |
| 02/01 | 77 | 80 | 77 | 78 | +1.3% | 35,500 | - | +2.63% | - | - |
| 01/31 | 77 | 77 | 77 | 77 | +2.67% | 5,300 | - | +1.32% | - | - |
| 01/30 | 76 | 77 | 75 | 75 | -3.85% | 57,200 | - | -1.32% | - | - |
| 01/27 | 78 | 78 | 76 | 78 | 0% | 28,100 | - | +2.63% | - | - |
| 01/26 | 79 | 79 | 78 | 78 | 0% | 19,000 | - | +2.63% | - | - |
| 01/25 | 79 | 79 | 78 | 78 | 0% | 7,400 | - | +2.63% | - | - |
| 01/24 | 81 | 82 | 78 | 78 | -2.5% | 119,300 | - | +2.63% | - | - |
| 01/23 | 79 | 81 | 78 | 80 | +2.56% | 155,600 | - | +5.26% | - | - |
| 01/20 | 75 | 78 | 75 | 78 | +2.63% | 46,300 | - | +2.63% | - | - |
| 01/19 | 75 | 76 | 75 | 76 | +1.33% | 15,400 | - | +1.33% | - | - |
