株価チャート
2011/09/30~2012/03/27
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 |
---|
2016 | 9/1, 株式分割 1→3 |
2013 | 4/1, 株式分割 1→100 |
2012 |
03/27 | 68 | 68 | 68 | 68 | -0.97% | 300 | - | +6.77% | - | - |
03/22 | 69 | 69 | 69 | 69 | -0.48% | 900 | - | +9.52% | - | - |
03/21 | 70 | 70 | 69 | 69 | +4% | 2,400 | - | +10.05% | - | - |
03/16 | 68 | 68 | 67 | 67 | 0% | 1,800 | - | +5.82% | - | - |
03/15 | 67 | 70 | 67 | 67 | 0% | 5,100 | - | +7.53% | - | - |
03/14 | 67 | 70 | 67 | 67 | +3.09% | 32,700 | - | +7.53% | - | - |
03/13 | 63 | 66 | 63 | 65 | +4.81% | 12,900 | - | +4.3% | - | - |
03/12 | 62 | 62 | 62 | 62 | +2.78% | 1,200 | - | +1.15% | - | - |
03/09 | 60 | 60 | 60 | 60 | 0% | 3,600 | - | -1.58% | - | - |
03/08 | 60 | 60 | 60 | 60 | +0.06% | 5,100 | - | -1.58% | - | - |
03/07 | 60 | 60 | 60 | 60 | 0% | 4,200 | - | -1.64% | - | - |
03/06 | 60 | 60 | 59 | 60 | -0.55% | 2,700 | - | -1.64% | - | - |
03/05 | 60 | 60 | 60 | 60 | +0.33% | 1,500 | - | -1.09% | - | - |
03/01 | 65 | 65 | 60 | 60 | -5.05% | 6,900 | - | -1.42% | - | - |
02/29 | 63 | 63 | 63 | 63 | 0% | 1,200 | - | +3.83% | - | - |
02/28 | 63 | 63 | 63 | 63 | -2.56% | 16,200 | - | +5.56% | - | - |
02/27 | 65 | 65 | 65 | 65 | +2.63% | 900 | - | +8.33% | - | - |
02/24 | 63 | 63 | 63 | 63 | -2.46% | 4,800 | - | +5.56% | - | - |
02/23 | 63 | 65 | 63 | 65 | +4.67% | 600 | - | +10.06% | - | - |
02/22 | 64 | 64 | 62 | 62 | -9.22% | 1,500 | - | +5.14% | - | - |
02/21 | 68 | 68 | 68 | 68 | +3.02% | 2,100 | - | +15.82% | - | - |
02/20 | 62 | 66 | 62 | 66 | +4.74% | 8,700 | - | +12.43% | - | - |
02/17 | 61 | 63 | 61 | 63 | +4.68% | 16,200 | - | +9.2% | - | - |
02/16 | 61 | 61 | 60 | 61 | +0.83% | 10,500 | - | +4.31% | - | - |
02/15 | 60 | 60 | 60 | 60 | +0.06% | 4,200 | - | +3.45% | - | - |
02/14 | 60 | 60 | 60 | 60 | +0.45% | 3,000 | - | +3.39% | - | - |
02/13 | 62 | 62 | 60 | 60 | -2.13% | 42,300 | - | +2.93% | - | - |
02/10 | 60 | 62 | 60 | 61 | +2.69% | 31,200 | - | +5.17% | - | - |
02/09 | 59 | 59 | 59 | 59 | +4.7% | 300 | - | +2.41% | - | - |
02/08 | 57 | 57 | 57 | 57 | -4.92% | 3,900 | - | -2.18% | - | - |
02/07 | 58 | 60 | 58 | 60 | +3.71% | 4,200 | - | +2.87% | - | - |
02/06 | 59 | 59 | 58 | 58 | -0.23% | 1,500 | - | -0.8% | - | - |
02/02 | 58 | 58 | 58 | 58 | +1.76% | 300 | - | -0.57% | - | - |
02/01 | 55 | 57 | 55 | 57 | 0% | 900 | - | -2.3% | - | - |
01/31 | 57 | 57 | 57 | 57 | 0% | 1,200 | - | -2.3% | - | - |
01/30 | 57 | 57 | 57 | 57 | -3.74% | 3,600 | - | -2.3% | - | - |
01/27 | 59 | 59 | 59 | 59 | +3.88% | 600 | - | +1.49% | - | - |
01/25 | 56 | 57 | 56 | 57 | +1.19% | 1,500 | - | -2.3% | - | - |
01/24 | 56 | 57 | 56 | 56 | +0.24% | 1,500 | - | -3.45% | - | - |
01/23 | 57 | 57 | 55 | 56 | -1.41% | 10,200 | - | -3.68% | - | - |
01/20 | 61 | 61 | 57 | 57 | -2.86% | 2,700 | - | -2.3% | - | - |
01/19 | 59 | 59 | 58 | 58 | +2.94% | 600 | - | +0.57% | - | - |
01/18 | 57 | 57 | 57 | 57 | 0% | 3,300 | - | -2.3% | - | - |
01/17 | 57 | 57 | 57 | 57 | -2.75% | 900 | - | -2.3% | - | - |
01/13 | 58 | 58 | 58 | 58 | 0% | 300 | - | +0.46% | - | - |
01/12 | 58 | 58 | 58 | 58 | +1.04% | 1,500 | - | +0.46% | - | - |
01/11 | 57 | 58 | 57 | 58 | +1.17% | 3,600 | - | -0.57% | - | - |
01/10 | 57 | 57 | 57 | 57 | 0% | 1,800 | - | -1.72% | - | - |
01/06 | 57 | 57 | 57 | 57 | -2.51% | 3,300 | - | -1.72% | - | - |
01/05 | 59 | 59 | 58 | 58 | -2.56% | 1,500 | - | +0.8% | - | - |
01/04 | 62 | 62 | 60 | 60 | -3.59% | 600 | - | +3.45% | - | - |
2011 |
12/28 | 57 | 62 | 57 | 62 | +7.61% | 600 | - | +7.3% | - | - |
12/27 | 58 | 58 | 58 | 58 | +5.15% | 300 | - | -0.29% | - | - |
12/26 | 56 | 56 | 55 | 55 | -7.09% | 6,600 | - | -5.17% | - | - |
12/21 | 61 | 61 | 59 | 59 | +1.49% | 2,700 | - | +2.07% | - | - |
12/20 | 58 | 58 | 58 | 58 | +4.1% | 300 | - | +0.57% | - | - |
12/19 | 56 | 56 | 56 | 56 | -4.49% | 1,200 | - | -5.03% | - | - |
12/16 | 58 | 59 | 58 | 59 | -3.56% | 600 | - | -0.56% | - | - |
12/14 | 58 | 61 | 58 | 61 | +9.28% | 2,100 | - | +3.11% | - | - |
12/13 | 56 | 56 | 56 | 56 | -4.57% | 300 | - | -5.65% | - | - |
12/12 | 58 | 58 | 58 | 58 | -2.78% | 900 | - | -2.78% | - | - |
12/08 | 60 | 60 | 60 | 60 | +1.12% | 3,000 | - | 0% | - | - |
12/06 | 59 | 59 | 59 | 59 | +1.71% | 600 | - | -1.11% | - | - |
12/05 | 58 | 58 | 58 | 58 | +2.64% | 600 | - | -4.37% | - | - |
12/02 | 57 | 57 | 57 | 57 | 0% | 14,400 | - | -6.83% | - | - |
12/01 | 57 | 57 | 57 | 57 | -5.28% | 1,200 | - | -8.33% | - | - |
11/29 | 57 | 60 | 57 | 60 | +11.8% | 2,100 | - | -3.23% | - | - |
11/28 | 57 | 57 | 54 | 54 | -3.3% | 900 | - | -13.44% | - | - |
11/25 | 52 | 56 | 52 | 56 | +0.91% | 7,800 | - | -11.9% | - | - |
11/24 | 56 | 56 | 55 | 55 | -5.71% | 3,600 | - | -14.06% | - | - |
11/22 | 58 | 58 | 58 | 58 | 0% | 3,300 | - | -10.26% | - | - |
11/21 | 63 | 63 | 58 | 58 | -1.07% | 2,700 | - | -10.26% | - | - |
11/18 | 59 | 59 | 59 | 59 | 0% | 300 | - | -9.28% | - | - |
11/17 | 60 | 60 | 59 | 59 | -0.06% | 4,500 | - | -9.28% | - | - |
11/16 | 60 | 60 | 59 | 59 | -1.67% | 1,200 | - | -10.61% | - | - |
11/15 | 60 | 60 | 60 | 60 | -0.99% | 300 | - | -9.09% | - | - |
11/14 | 61 | 61 | 61 | 61 | -0.66% | 1,800 | - | -8.18% | - | - |
11/11 | 62 | 62 | 61 | 61 | 0% | 1,200 | - | -7.58% | - | - |
11/10 | 61 | 61 | 61 | 61 | 0% | 3,900 | - | -7.58% | - | - |
11/08 | 61 | 61 | 61 | 61 | 0% | 3,000 | - | -7.58% | - | - |
11/07 | 62 | 64 | 61 | 61 | -2.09% | 900 | - | -8.96% | - | - |
11/04 | 62 | 62 | 62 | 62 | -4.15% | 8,700 | - | -7.01% | - | - |
11/02 | 65 | 65 | 65 | 65 | -0.51% | 600 | - | -2.99% | - | - |
11/01 | 65 | 65 | 65 | 65 | -3.92% | 600 | - | -2.49% | - | - |
10/28 | 67 | 69 | 67 | 68 | +4.62% | 2,100 | - | +1.49% | - | - |
10/27 | 73 | 73 | 65 | 65 | -9.22% | 6,900 | - | -2.99% | - | - |
10/24 | 72 | 72 | 72 | 72 | 0% | 600 | - | +6.87% | - | - |
10/21 | 71 | 72 | 71 | 72 | +3.27% | 32,100 | - | +6.87% | - | - |
10/20 | 67 | 69 | 67 | 69 | +3.48% | 2,400 | - | +3.48% | - | - |
10/19 | 67 | 67 | 67 | 67 | +0.3% | 1,500 | - | 0% | - | - |
10/18 | 67 | 67 | 67 | 67 | -0.05% | 600 | - | -0.3% | - | - |
10/17 | 67 | 67 | 67 | 67 | -6.74% | 300 | - | -0.25% | - | - |
10/14 | 74 | 74 | 68 | 72 | -11.52% | 2,100 | - | +6.97% | - | - |
10/13 | 67 | 81 | 64 | 81 | +10.45% | 31,500 | - | +22.73% | - | - |
10/12 | 61 | 73 | 61 | 73 | +22.22% | 75,600 | - | +11.11% | - | - |
10/11 | 62 | 62 | 59 | 60 | -7.64% | 8,100 | - | -9.09% | - | - |
10/06 | 63 | 65 | 62 | 65 | +3.62% | 1,800 | - | -1.57% | - | - |
10/05 | 63 | 63 | 63 | 63 | -5.86% | 300 | - | -5% | - | - |
10/03 | 67 | 67 | 67 | 67 | +0.45% | 300 | - | +0.91% | - | - |
09/30 | 66 | 66 | 66 | 66 | +6.42% | 900 | - | -1.04% | - | - |