株価チャート
2011/11/04～2012/03/30
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 |
|---|
| 2012 |
| 03/30 | 223 | 229 | 222 | 227 | +1.34% | 895,000 | - | +12.38% | - | - |
| 03/29 | 226 | 229 | 221 | 224 | -0.88% | 881,000 | - | +12% | - | - |
| 03/28 | 225 | 231 | 224 | 226 | -1.31% | 1,049,000 | - | +15.31% | - | - |
| 03/27 | 224 | 231 | 220 | 229 | +6.02% | 2,267,000 | - | +19.27% | - | - |
| 03/26 | 227 | 227 | 216 | 216 | -3.14% | 1,307,000 | - | +14.29% | - | - |
| 03/23 | 221 | 225 | 220 | 223 | -0.45% | 859,000 | - | +20.54% | - | - |
| 03/22 | 221 | 228 | 221 | 224 | -0.44% | 1,616,000 | - | +23.08% | - | - |
| 03/21 | 230 | 235 | 224 | 225 | -3.85% | 2,081,000 | - | +26.4% | - | - |
| 03/19 | 230 | 234 | 227 | 234 | +2.18% | 1,667,000 | - | +34.48% | - | - |
| 03/16 | 227 | 231 | 221 | 229 | +2.23% | 3,109,000 | - | +35.5% | - | - |
| 03/15 | 236 | 242 | 221 | 224 | -5.08% | 6,249,000 | - | +35.76% | - | - |
| 03/14 | 228 | 238 | 226 | 236 | +7.27% | 4,438,000 | - | +46.58% | - | - |
| 03/13 | 211 | 226 | 210 | 220 | +3.29% | 3,716,000 | - | +41.03% | - | - |
| 03/12 | 202 | 215 | 200 | 213 | +8.67% | 2,988,000 | - | +40.13% | - | - |
| 03/09 | 190 | 197 | 187 | 196 | +4.26% | 2,157,000 | - | +32.43% | - | - |
| 03/08 | 187 | 191 | 184 | 188 | +3.87% | 2,563,000 | - | +30.56% | - | - |
| 03/07 | 172 | 182 | 172 | 181 | +1.69% | 2,012,000 | - | +28.37% | - | - |
| 03/06 | 170 | 181 | 169 | 178 | +4.71% | 1,904,000 | - | +28.99% | - | - |
| 03/05 | 168 | 173 | 166 | 170 | 0% | 1,425,000 | - | +25.93% | - | - |
| 03/02 | 166 | 172 | 162 | 170 | 0% | 2,040,000 | - | +28.79% | - | - |
| 03/01 | 174 | 178 | 168 | 170 | -2.86% | 2,210,000 | - | +30.77% | - | - |
| 02/29 | 172 | 184 | 170 | 175 | +4.79% | 6,359,000 | - | +37.8% | - | - |
| 02/28 | 153 | 168 | 153 | 167 | +5.7% | 1,277,000 | - | +34.68% | - | - |
| 02/27 | 162 | 165 | 157 | 158 | 0% | 1,000,000 | - | +29.51% | - | - |
| 02/24 | 158 | 162 | 154 | 158 | 0% | 1,634,000 | - | +31.67% | - | - |
| 02/23 | 140 | 167 | 138 | 158 | +14.49% | 2,526,000 | - | +35.04% | - | - |
| 02/22 | 131 | 139 | 130 | 138 | +5.34% | 386,000 | - | +20% | - | - |
| 02/21 | 131 | 133 | 130 | 131 | -1.5% | 305,000 | - | +14.91% | - | - |
| 02/20 | 132 | 134 | 131 | 133 | +0.76% | 343,000 | - | +18.75% | - | - |
| 02/17 | 134 | 134 | 130 | 132 | +1.54% | 302,000 | - | +18.92% | - | - |
| 02/16 | 129 | 132 | 128 | 130 | -1.52% | 407,000 | - | +18.18% | - | - |
| 02/15 | 126 | 132 | 125 | 132 | +5.6% | 961,000 | - | +22.22% | - | - |
| 02/14 | 121 | 125 | 120 | 125 | +3.31% | 448,000 | - | +16.82% | - | - |
| 02/13 | 120 | 122 | 120 | 121 | +0.83% | 522,000 | - | +14.15% | - | - |
| 02/10 | 122 | 130 | 120 | 120 | +0.84% | 1,584,000 | - | +14.29% | - | - |
| 02/09 | 118 | 120 | 116 | 119 | +0.85% | 459,000 | - | +14.42% | - | - |
| 02/08 | 113 | 118 | 112 | 118 | +4.42% | 446,000 | - | +14.56% | - | - |
| 02/07 | 113 | 113 | 112 | 113 | 0% | 244,000 | - | +10.78% | - | - |
| 02/06 | 114 | 114 | 111 | 113 | +2.73% | 752,000 | - | +11.88% | - | - |
| 02/03 | 109 | 114 | 106 | 110 | +0.92% | 1,354,000 | - | +8.91% | - | - |
| 02/02 | 102 | 117 | 102 | 109 | +7.92% | 1,987,000 | - | +9% | - | - |
| 02/01 | 101 | 102 | 100 | 101 | 0% | 187,000 | - | +2.02% | - | - |
| 01/31 | 101 | 102 | 100 | 101 | -0.98% | 133,000 | - | +2.02% | - | - |
| 01/30 | 101 | 103 | 101 | 102 | -1.92% | 349,000 | - | +3.03% | - | - |
| 01/27 | 104 | 105 | 103 | 104 | -0.95% | 158,000 | - | +5.05% | - | - |
| 01/26 | 106 | 106 | 105 | 105 | -0.94% | 275,000 | - | +6.06% | - | - |
| 01/25 | 103 | 106 | 102 | 106 | +1.92% | 208,000 | - | +8.16% | - | - |
| 01/24 | 106 | 106 | 103 | 104 | -1.89% | 167,000 | - | +6.12% | - | - |
| 01/23 | 106 | 106 | 105 | 106 | +1.92% | 236,000 | - | +8.16% | - | - |
| 01/20 | 102 | 104 | 102 | 104 | +2.97% | 334,000 | - | +6.12% | - | - |
| 01/19 | 101 | 103 | 99 | 101 | +1% | 343,000 | - | +3.06% | - | - |
| 01/18 | 99 | 102 | 99 | 100 | +1.01% | 323,000 | - | +3.09% | - | - |
| 01/17 | 98 | 99 | 97 | 99 | +1.02% | 178,000 | - | +2.06% | - | - |
| 01/16 | 97 | 98 | 96 | 98 | +1.03% | 150,000 | - | +1.03% | - | - |
| 01/13 | 96 | 98 | 96 | 97 | +1.04% | 136,000 | - | 0% | - | - |
| 01/12 | 95 | 96 | 95 | 96 | 0% | 71,000 | - | -2.04% | - | - |
| 01/11 | 97 | 97 | 95 | 96 | 0% | 109,000 | - | -2.04% | - | - |
| 01/10 | 97 | 97 | 96 | 96 | -1.03% | 59,000 | - | -2.04% | - | - |
| 01/06 | 98 | 98 | 97 | 97 | -1.02% | 64,000 | - | -1.02% | - | - |
| 01/05 | 99 | 99 | 98 | 98 | 0% | 101,000 | - | 0% | - | - |
| 01/04 | 96 | 98 | 96 | 98 | +2.08% | 156,000 | - | 0% | - | - |
| 2011 |
| 12/30 | 96 | 96 | 95 | 96 | +2.13% | 53,000 | - | -2.04% | - | - |
| 12/29 | 95 | 95 | 94 | 94 | -1.05% | 67,000 | - | -5.05% | - | - |
| 12/28 | 96 | 96 | 94 | 95 | -1.04% | 82,000 | - | -4.04% | - | - |
| 12/27 | 96 | 96 | 95 | 96 | 0% | 94,000 | - | -3.03% | - | - |
| 12/26 | 99 | 99 | 96 | 96 | -2.04% | 141,000 | - | -3.03% | - | - |
| 12/22 | 97 | 98 | 96 | 98 | +1.03% | 123,000 | - | -1.01% | - | - |
| 12/21 | 99 | 99 | 96 | 97 | -2.02% | 86,000 | - | -2.02% | - | - |
| 12/20 | 95 | 99 | 95 | 99 | +4.21% | 139,000 | - | 0% | - | - |
| 12/19 | 96 | 96 | 95 | 95 | -3.06% | 151,000 | - | -4.04% | - | - |
| 12/16 | 98 | 98 | 97 | 98 | 0% | 163,000 | - | -2% | - | - |
| 12/15 | 99 | 99 | 98 | 98 | -2% | 118,000 | - | -2% | - | - |
| 12/14 | 100 | 100 | 99 | 100 | 0% | 125,000 | - | 0% | - | - |
| 12/13 | 100 | 100 | 98 | 100 | 0% | 106,000 | - | 0% | - | - |
| 12/12 | 100 | 100 | 99 | 100 | +1.01% | 99,000 | - | 0% | - | - |
| 12/09 | 98 | 100 | 98 | 99 | 0% | 144,000 | - | -1% | - | - |
| 12/08 | 99 | 101 | 99 | 99 | 0% | 186,000 | - | -1% | - | - |
| 12/07 | 99 | 99 | 98 | 99 | 0% | 94,000 | - | -1% | - | - |
| 12/06 | 101 | 101 | 98 | 99 | -1.98% | 163,000 | - | -1% | - | - |
| 12/05 | 100 | 102 | 100 | 101 | +1% | 158,000 | - | +1% | - | - |
| 12/02 | 102 | 102 | 99 | 100 | -2.91% | 234,000 | - | -0.99% | - | - |
| 12/01 | 102 | 103 | 100 | 103 | +3% | 178,000 | - | +1.98% | - | - |
| 11/30 | 101 | 103 | 99 | 100 | -2.91% | 241,000 | - | 0% | - | - |
| 11/29 | 100 | 103 | 100 | 103 | +4.04% | 80,000 | - | +3% | - | - |
| 11/28 | 99 | 100 | 99 | 99 | +1.02% | 113,000 | - | -1% | - | - |
| 11/25 | 98 | 99 | 98 | 98 | 0% | 135,000 | - | -2% | - | - |
| 11/24 | 99 | 100 | 98 | 98 | -1.01% | 119,000 | - | -2% | - | - |
| 11/22 | 98 | 99 | 98 | 99 | -1% | 108,000 | - | -1% | - | - |
| 11/21 | 99 | 100 | 99 | 100 | +1.01% | 101,000 | - | 0% | - | - |
| 11/18 | 101 | 101 | 99 | 99 | 0% | 170,000 | - | -1% | - | - |
| 11/17 | 99 | 100 | 98 | 99 | -1% | 161,000 | - | -1% | - | - |
| 11/16 | 100 | 100 | 99 | 100 | 0% | 66,000 | - | 0% | - | - |
| 11/15 | 101 | 101 | 100 | 100 | 0% | 116,000 | - | 0% | - | - |
| 11/14 | 102 | 102 | 100 | 100 | 0% | 99,000 | - | 0% | - | - |
| 11/11 | 100 | 101 | 99 | 100 | +1.01% | 351,000 | - | 0% | - | - |
| 11/10 | 97 | 99 | 97 | 99 | -1% | 236,000 | - | -1% | - | - |
| 11/09 | 98 | 100 | 97 | 100 | +4.17% | 149,000 | - | 0% | - | - |
| 11/08 | 100 | 100 | 96 | 96 | -3.03% | 190,000 | - | -4% | - | - |
| 11/07 | 101 | 101 | 99 | 99 | -1.98% | 110,000 | - | -1% | - | - |
| 11/04 | 102 | 102 | 100 | 101 | -0.98% | 94,000 | - | 0% | - | - |
