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 |
|---|
| 2020 | 10/1, 株式併合 5→1 |
| 2013 | 10/1, 株式分割 1→100 |
| 2012 |
| 03/30 | 124 | 127 | 122 | 127 | +2.79% | 1,860 | - | +1.56% | - | - |
| 03/29 | 125 | 125 | 123 | 124 | -2.37% | 520 | - | -1.2% | - | - |
| 03/28 | 125 | 129 | 125 | 127 | +1.61% | 620 | - | +2.02% | - | - |
| 03/27 | 126 | 126 | 124 | 125 | -0.8% | 6,240 | - | +1.22% | - | - |
| 03/26 | 128 | 128 | 125 | 126 | -2.07% | 2,080 | - | +2.87% | - | - |
| 03/23 | 137 | 137 | 128 | 128 | -1.69% | 10,980 | - | +5.91% | - | - |
| 03/22 | 126 | 130 | 126 | 130 | +0.27% | 5,460 | - | +8.63% | - | - |
| 03/21 | 131 | 132 | 126 | 130 | -0.76% | 13,240 | - | +9.24% | - | - |
| 03/19 | 125 | 131 | 124 | 131 | +6.29% | 32,480 | - | +11.02% | - | - |
| 03/16 | 125 | 126 | 121 | 123 | -0.6% | 4,080 | - | +5.34% | - | - |
| 03/15 | 122 | 125 | 120 | 124 | +0.81% | 4,260 | - | +6.9% | - | - |
| 03/14 | 121 | 126 | 120 | 123 | +1.32% | 7,020 | - | +6.96% | - | - |
| 03/13 | 116 | 122 | 116 | 121 | +4.79% | 2,080 | - | +6.49% | - | - |
| 03/12 | 120 | 121 | 115 | 116 | -2.73% | 5,880 | - | +2.52% | - | - |
| 03/09 | 116 | 136 | 113 | 119 | +0.89% | 11,860 | - | +5.4% | - | - |
| 03/08 | 115 | 127 | 113 | 118 | +0.47% | 3,380 | - | +4.47% | - | - |
| 03/07 | 118 | 118 | 117 | 118 | -0.13% | 560 | - | +2.17% | - | - |
| 03/06 | 120 | 122 | 118 | 118 | -1.63% | 1,460 | - | +2.3% | - | - |
| 03/05 | 117 | 124 | 117 | 120 | -3.35% | 1,060 | - | +4% | - | - |
| 03/02 | 124 | 128 | 123 | 124 | -2.94% | 500 | - | +8.55% | - | - |
| 03/01 | 129 | 129 | 124 | 128 | -0.39% | 1,840 | - | +12.83% | - | - |
| 02/29 | 125 | 130 | 125 | 128 | +2.4% | 5,300 | - | +15.32% | - | - |
| 02/28 | 129 | 130 | 123 | 125 | -3.25% | 8,200 | - | +13.64% | - | - |
| 02/27 | 135 | 139 | 125 | 129 | -4.3% | 14,780 | - | +19.63% | - | - |
| 02/24 | 140 | 152 | 131 | 135 | +5.88% | 53,400 | - | +27.36% | - | - |
| 02/23 | 108 | 128 | 108 | 128 | +18.6% | 18,740 | - | +22.6% | - | - |
| 02/22 | 107 | 108 | 104 | 108 | +1.18% | 5,160 | - | +5.39% | - | - |
| 02/21 | 110 | 110 | 104 | 106 | +2.21% | 4,240 | - | +5.2% | - | - |
| 02/20 | 104 | 104 | 102 | 104 | +2.92% | 6,940 | - | +3.95% | - | - |
| 02/17 | 104 | 104 | 100 | 101 | -0.98% | 4,240 | - | +2.02% | - | - |
| 02/16 | 100 | 102 | 99 | 102 | +2.26% | 5,720 | - | +4.08% | - | - |
| 02/15 | 95 | 100 | 95 | 100 | +0.76% | 6,160 | - | +1.79% | - | - |
| 02/14 | 100 | 100 | 97 | 99 | -3.79% | 10,940 | - | +2.06% | - | - |
| 02/13 | 100 | 103 | 100 | 103 | +4.41% | 11,180 | - | +7.19% | - | - |
| 02/10 | 106 | 106 | 99 | 99 | -2.62% | 7,880 | - | +3.74% | - | - |
| 02/09 | 101 | 107 | 101 | 101 | +0.1% | 17,020 | - | +7.66% | - | - |
| 02/08 | 101 | 118 | 100 | 101 | +1.35% | 41,480 | - | +8.71% | - | - |
| 02/07 | 109 | 115 | 97 | 100 | -12.11% | 76,900 | - | +7.26% | - | - |
| 02/06 | 122 | 126 | 111 | 114 | -14.02% | 33,520 | - | +23.37% | - | - |
| 02/03 | 143 | 143 | 125 | 132 | -8.01% | 16,300 | - | +45.05% | - | - |
| 02/02 | 123 | 145 | 123 | 144 | +4.17% | 71,480 | - | +61.24% | - | - |
| 02/01 | 138 | 138 | 115 | 138 | +22.17% | 124,200 | - | +60.17% | - | - |
| 01/31 | 93 | 113 | 93 | 113 | +21.56% | 27,980 | - | +34.23% | - | - |
| 01/30 | 92 | 100 | 92 | 93 | +0.54% | 6,160 | - | +11.75% | - | - |
| 01/27 | 88 | 92 | 88 | 92 | -0.16% | 1,340 | - | +12.5% | - | - |
| 01/26 | 88 | 92 | 87 | 92 | +2.67% | 4,940 | - | +12.68% | - | - |
| 01/25 | 84 | 91 | 84 | 90 | +7.78% | 6,240 | - | +11.11% | - | - |
| 01/24 | 83 | 87 | 83 | 84 | +1.21% | 4,020 | - | +3.09% | - | - |
| 01/23 | 81 | 83 | 80 | 83 | +1.85% | 780 | - | +1.85% | - | - |
| 01/20 | 83 | 83 | 80 | 81 | -4.65% | 3,820 | - | -1.22% | - | - |
| 01/19 | 79 | 86 | 79 | 85 | +6.25% | 4,240 | - | +3.6% | - | - |
| 01/18 | 80 | 80 | 80 | 80 | +0.82% | 1,280 | - | -2.5% | - | - |
| 01/17 | 80 | 80 | 79 | 79 | -0.56% | 420 | - | -3.29% | - | - |
| 01/16 | 80 | 80 | 79 | 80 | +0.19% | 120 | - | -2.74% | - | - |
| 01/13 | 79 | 80 | 79 | 80 | -0.87% | 60 | - | -4.1% | - | - |
| 01/12 | 80 | 81 | 79 | 80 | +1.97% | 1,580 | - | -3.25% | - | - |
| 01/11 | 80 | 80 | 79 | 79 | -1.5% | 1,980 | - | -5.12% | - | - |
| 01/10 | 79 | 80 | 79 | 80 | +1.85% | 640 | - | -3.67% | - | - |
| 01/06 | 79 | 79 | 79 | 79 | -2.79% | 520 | - | -5.42% | - | - |
| 01/05 | 79 | 81 | 78 | 81 | +0.81% | 1,580 | - | -2.71% | - | - |
| 01/04 | 80 | 82 | 80 | 80 | -2.32% | 8,900 | - | -3.49% | - | - |
| 2011 |
| 12/30 | 80 | 83 | 80 | 82 | -1.74% | 3,660 | - | -1.2% | - | - |
| 12/29 | 81 | 83 | 81 | 83 | +3.02% | 2,380 | - | +0.54% | - | - |
| 12/28 | 82 | 82 | 80 | 81 | -3.34% | 980 | - | -2.41% | - | - |
| 12/27 | 80 | 84 | 80 | 84 | +5.67% | 4,420 | - | +0.96% | - | - |
| 12/26 | 81 | 81 | 79 | 79 | +2.32% | 11,200 | - | -4.46% | - | - |
| 12/22 | 78 | 80 | 77 | 78 | -4.85% | 4,800 | - | -6.63% | - | - |
| 12/21 | 81 | 84 | 78 | 81 | -0.67% | 1,240 | - | -3.04% | - | - |
| 12/20 | 84 | 84 | 80 | 82 | -0.61% | 2,040 | - | -2.38% | - | - |
| 12/19 | 82 | 83 | 82 | 83 | -1.2% | 2,440 | - | -1.79% | - | - |
| 12/16 | 85 | 85 | 84 | 84 | -1.76% | 3,280 | - | -0.6% | - | - |
| 12/15 | 86 | 87 | 85 | 85 | -3.41% | 520 | - | +1.19% | - | - |
| 12/14 | 87 | 89 | 86 | 88 | -0.85% | 580 | - | +4.76% | - | - |
| 12/13 | 86 | 89 | 86 | 89 | +1.43% | 160 | - | +5.65% | - | - |
| 12/12 | 90 | 90 | 86 | 88 | +1.16% | 2,160 | - | +4.17% | - | - |
| 12/09 | 84 | 87 | 84 | 87 | +3.28% | 360 | - | +1.76% | - | - |
| 12/08 | 83 | 87 | 83 | 84 | -0.71% | 660 | - | -1.47% | - | - |
| 12/07 | 84 | 87 | 83 | 84 | -0.18% | 3,320 | - | -1.92% | - | - |
| 12/06 | 88 | 90 | 83 | 85 | -3.43% | 10,360 | - | -2.87% | - | - |
| 12/05 | 83 | 88 | 83 | 88 | +1.74% | 2,020 | - | -0.57% | - | - |
| 12/02 | 83 | 86 | 82 | 86 | +2.56% | 8,520 | - | -2.27% | - | - |
| 12/01 | 81 | 84 | 79 | 84 | +3.2% | 5,720 | - | -5.79% | - | - |
| 11/30 | 80 | 81 | 80 | 81 | +0.06% | 900 | - | -9.72% | - | - |
| 11/29 | 78 | 81 | 77 | 81 | +5.18% | 2,660 | - | -10.77% | - | - |
| 11/28 | 82 | 82 | 74 | 77 | -4.1% | 9,100 | - | -16.09% | - | - |
| 11/25 | 78 | 81 | 77 | 81 | +3.74% | 2,400 | - | -13.44% | - | - |
| 11/24 | 82 | 82 | 78 | 78 | -5.37% | 2,100 | - | -17.45% | - | - |
| 11/22 | 80 | 82 | 80 | 82 | -0.36% | 480 | - | -13.68% | - | - |
| 11/21 | 80 | 82 | 80 | 82 | -0.18% | 180 | - | -14.27% | - | - |
| 11/18 | 82 | 82 | 80 | 82 | -3% | 2,680 | - | -15% | - | - |
| 11/17 | 83 | 85 | 83 | 85 | -1.11% | 280 | - | -14.14% | - | - |
| 11/16 | 86 | 86 | 86 | 86 | +1.18% | 160 | - | -14.05% | - | - |
| 11/15 | 80 | 85 | 80 | 85 | +1.13% | 780 | - | -15.05% | - | - |
| 11/14 | 85 | 85 | 84 | 84 | -2.55% | 480 | - | -16% | - | - |
| 11/11 | 80 | 86 | 78 | 86 | +3.86% | 4,060 | - | -14.65% | - | - |
| 11/10 | 81 | 85 | 81 | 83 | -6.21% | 5,360 | - | -17.82% | - | - |
| 11/09 | 85 | 89 | 85 | 89 | -2.75% | 3,100 | - | -13.24% | - | - |
| 11/08 | 91 | 93 | 91 | 91 | -1.62% | 2,240 | - | -10.78% | - | - |
| 11/07 | 97 | 97 | 92 | 93 | -2.63% | 6,560 | - | -10.19% | - | - |
| 11/04 | 100 | 100 | 91 | 95 | -8.21% | 6,140 | - | -7.77% | - | - |
