株価チャート
2011/09/09～2012/02/08
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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2012 |
| 02/08 | 97 | 102 | 97 | 100 | +1.22% | 3,052,300 | - | +18.45% | - | - |
| 02/07 | 96 | 101 | 94 | 98 | +3.04% | 3,601,100 | - | +18.43% | - | - |
| 02/06 | 101 | 105 | 95 | 95 | -5.64% | 3,746,400 | - | +16.34% | - | - |
| 02/03 | 104 | 106 | 99 | 101 | -6.22% | 7,373,200 | - | +24.81% | - | - |
| 02/02 | 99 | 108 | 95 | 108 | +16.16% | 11,673,300 | - | +34.75% | - | - |
| 02/01 | 87 | 94 | 87 | 93 | +4.98% | 2,940,400 | - | +17.47% | - | - |
| 01/31 | 88 | 90 | 86 | 88 | -1.78% | 1,873,400 | - | +11.9% | - | - |
| 01/30 | 95 | 97 | 89 | 90 | +2.62% | 4,757,300 | - | +15.38% | - | - |
| 01/27 | 84 | 96 | 83 | 88 | +7.21% | 8,667,600 | - | +12.44% | - | - |
| 01/26 | 82 | 82 | 81 | 82 | +4.74% | 1,411,600 | - | +4.87% | - | - |
| 01/25 | 78 | 81 | 77 | 78 | +0.13% | 1,090,800 | - | +0.13% | - | - |
| 01/24 | 75 | 80 | 75 | 78 | +3.86% | 1,819,900 | - | 0% | - | - |
| 01/23 | 74 | 76 | 74 | 75 | +0.67% | 593,000 | - | -3.72% | - | - |
| 01/20 | 75 | 75 | 73 | 75 | +0.13% | 517,100 | - | -5.57% | - | - |
| 01/19 | 75 | 76 | 74 | 75 | +1.92% | 770,800 | - | -5.7% | - | - |
| 01/18 | 74 | 74 | 73 | 73 | -0.41% | 399,300 | - | -8.63% | - | - |
| 01/17 | 74 | 76 | 73 | 73 | -2% | 586,900 | - | -8.25% | - | - |
| 01/16 | 76 | 76 | 73 | 75 | -2.09% | 996,200 | - | -7.53% | - | - |
| 01/13 | 76 | 78 | 75 | 77 | +1.32% | 543,200 | - | -6.71% | - | - |
| 01/12 | 77 | 79 | 75 | 76 | -2.2% | 737,100 | - | -7.93% | - | - |
| 01/11 | 80 | 80 | 77 | 77 | -3.38% | 835,700 | - | -6.99% | - | - |
| 01/10 | 82 | 82 | 78 | 80 | -0.75% | 1,210,300 | - | -4.88% | - | - |
| 01/06 | 78 | 83 | 78 | 81 | +2.94% | 1,622,300 | - | -4.17% | - | - |
| 01/05 | 79 | 79 | 78 | 78 | -0.51% | 558,100 | - | -6.9% | - | - |
| 01/04 | 79 | 79 | 78 | 79 | +0.38% | 379,500 | - | -5.3% | - | - |
| 2011 |
| 12/30 | 77 | 79 | 77 | 78 | +2.62% | 394,600 | - | -5.66% | - | - |
| 12/29 | 78 | 78 | 75 | 76 | -2.55% | 674,600 | - | -8.07% | - | - |
| 12/28 | 79 | 79 | 78 | 78 | +0.77% | 546,500 | - | -5.66% | - | - |
| 12/27 | 79 | 80 | 78 | 78 | -2.39% | 865,400 | - | -5.24% | - | - |
| 12/26 | 83 | 83 | 79 | 80 | -0.62% | 1,055,900 | - | -1.73% | - | - |
| 12/22 | 82 | 83 | 80 | 80 | 0% | 1,195,500 | - | -1.11% | - | - |
| 12/21 | 83 | 85 | 80 | 80 | -3.26% | 1,268,100 | - | +0.12% | - | - |
| 12/20 | 78 | 85 | 78 | 83 | +6.15% | 2,654,700 | - | +4.81% | - | - |
| 12/19 | 80 | 82 | 76 | 78 | -4.06% | 982,400 | - | -1.27% | - | - |
| 12/16 | 82 | 83 | 80 | 81 | -0.85% | 803,300 | - | +4.23% | - | - |
| 12/15 | 81 | 83 | 78 | 82 | -2.15% | 1,736,100 | - | +5.13% | - | - |
| 12/14 | 87 | 87 | 83 | 84 | -5.31% | 1,719,000 | - | +8.83% | - | - |
| 12/13 | 88 | 90 | 87 | 89 | -1.67% | 1,299,500 | - | +14.94% | - | - |
| 12/12 | 87 | 92 | 86 | 90 | +3.45% | 1,852,500 | - | +18.42% | - | - |
| 12/09 | 89 | 89 | 86 | 87 | -1.14% | 1,492,100 | - | +14.47% | - | - |
| 12/08 | 88 | 89 | 86 | 88 | -3.3% | 2,029,800 | - | +17.33% | - | - |
| 12/07 | 93 | 94 | 90 | 91 | -1.52% | 1,960,700 | - | +21.33% | - | - |
| 12/06 | 97 | 98 | 92 | 92 | -3.55% | 2,680,100 | - | +23.2% | - | - |
| 12/05 | 92 | 98 | 91 | 96 | +6.44% | 5,349,600 | - | +27.73% | - | - |
| 12/02 | 89 | 94 | 86 | 90 | +0.33% | 2,776,400 | - | +21.62% | - | - |
| 12/01 | 95 | 97 | 88 | 90 | +3.1% | 6,256,800 | - | +21.22% | - | - |
| 11/30 | 86 | 91 | 85 | 87 | +14.78% | 13,372,300 | - | +19.18% | - | - |
| 11/29 | 74 | 79 | 73 | 76 | +4.7% | 2,810,800 | - | +3.84% | - | - |
| 11/28 | 72 | 77 | 72 | 72 | -1.09% | 1,523,100 | - | -0.82% | - | - |
| 11/25 | 82 | 85 | 73 | 73 | -4.44% | 6,276,700 | - | +0.27% | - | - |
| 11/24 | 67 | 77 | 67 | 77 | +15.02% | 4,067,400 | - | +3.51% | - | - |
| 11/22 | 61 | 68 | 61 | 67 | +7.42% | 1,122,600 | - | -10% | - | - |
| 11/21 | 63 | 63 | 61 | 62 | +1.81% | 506,100 | - | -17.33% | - | - |
| 11/18 | 61 | 62 | 61 | 61 | -2.72% | 790,400 | - | -18.8% | - | - |
| 11/17 | 60 | 64 | 59 | 63 | +3.47% | 1,366,800 | - | -17.63% | - | - |
| 11/16 | 64 | 64 | 61 | 61 | -6.78% | 1,267,200 | - | -21.43% | - | - |
| 11/15 | 69 | 69 | 65 | 65 | -4.84% | 1,005,100 | - | -16.79% | - | - |
| 11/14 | 68 | 69 | 67 | 68 | +1.19% | 895,300 | - | -12.56% | - | - |
| 11/11 | 66 | 70 | 66 | 67 | 0% | 842,800 | - | -14.68% | - | - |
| 11/10 | 66 | 68 | 64 | 67 | -4.26% | 1,304,800 | - | -14.68% | - | - |
| 11/09 | 72 | 73 | 69 | 70 | -0.85% | 1,032,200 | - | -10.89% | - | - |
| 11/08 | 76 | 76 | 71 | 71 | -6.95% | 1,185,400 | - | -11.25% | - | - |
| 11/07 | 77 | 78 | 74 | 76 | -2.43% | 1,406,900 | - | -4.63% | - | - |
| 11/04 | 80 | 80 | 77 | 78 | -1.14% | 803,200 | - | -2.25% | - | - |
| 11/02 | 81 | 82 | 78 | 79 | -5.83% | 1,536,600 | - | -1.13% | - | - |
| 11/01 | 85 | 89 | 82 | 84 | +0.12% | 2,015,900 | - | +5% | - | - |
| 10/31 | 85 | 85 | 83 | 84 | +0.96% | 551,400 | - | +6.2% | - | - |
| 10/28 | 85 | 86 | 83 | 83 | 0% | 803,800 | - | +5.19% | - | - |
| 10/27 | 79 | 86 | 79 | 83 | +4.79% | 1,303,700 | - | +5.19% | - | - |
| 10/26 | 80 | 80 | 77 | 79 | +0.51% | 301,500 | - | +0.38% | - | - |
| 10/25 | 79 | 80 | 78 | 79 | +0.25% | 341,800 | - | -0.13% | - | - |
| 10/24 | 80 | 80 | 77 | 79 | -0.51% | 360,600 | - | -1.63% | - | - |
| 10/21 | 80 | 80 | 78 | 79 | +0.38% | 232,000 | - | -1.13% | - | - |
| 10/20 | 80 | 81 | 78 | 79 | -1.01% | 543,500 | - | -2.72% | - | - |
| 10/19 | 85 | 86 | 79 | 80 | -4.33% | 722,800 | - | -2.93% | - | - |
| 10/18 | 84 | 86 | 83 | 83 | -3.93% | 694,500 | - | +1.46% | - | - |
| 10/17 | 83 | 87 | 83 | 87 | +5.61% | 1,138,500 | - | +4.34% | - | - |
| 10/14 | 82 | 84 | 81 | 82 | -0.49% | 964,400 | - | -1.2% | - | - |
| 10/13 | 82 | 84 | 81 | 82 | +0.98% | 934,100 | - | -1.9% | - | - |
| 10/12 | 77 | 82 | 77 | 82 | +4.75% | 1,082,300 | - | -4% | - | - |
| 10/11 | 79 | 81 | 78 | 78 | +1.17% | 614,000 | - | -9.42% | - | - |
| 10/07 | 77 | 80 | 76 | 77 | -0.9% | 893,600 | - | -11.49% | - | - |
| 10/06 | 73 | 79 | 72 | 78 | +8.67% | 1,347,300 | - | -11.7% | - | - |
| 10/05 | 77 | 78 | 71 | 72 | -7.38% | 989,500 | - | -19.66% | - | - |
| 10/04 | 79 | 79 | 76 | 77 | -4.1% | 891,200 | - | -14.22% | - | - |
| 10/03 | 79 | 83 | 79 | 81 | -0.25% | 1,092,100 | - | -11.54% | - | - |
| 09/30 | 80 | 84 | 79 | 81 | -2.77% | 1,916,900 | 108億3659万 | -12.28% | 10.86 | 4.89 |
| 09/29 | 71 | 84 | 70 | 83 | +13.39% | 2,944,100 | - | -10.75% | - | - |
| 09/28 | 76 | 77 | 72 | 73 | -1.74% | 954,900 | - | -22.13% | - | - |
| 09/27 | 73 | 76 | 71 | 75 | +12.88% | 3,048,300 | - | -21.58% | - | - |
| 09/26 | 75 | 76 | 62 | 66 | -11.65% | 5,302,200 | - | -31.25% | - | - |
| 09/22 | 79 | 80 | 75 | 75 | -8.57% | 1,609,200 | - | -23.78% | - | - |
| 09/21 | 84 | 84 | 79 | 82 | -2.39% | 1,682,600 | - | -17.47% | - | - |
| 09/20 | 89 | 89 | 84 | 84 | -8.82% | 2,488,300 | - | -17.13% | - | - |
| 09/16 | 92 | 93 | 91 | 92 | +0.33% | 472,500 | - | -10% | - | - |
| 09/15 | 92 | 94 | 91 | 92 | +0.99% | 390,900 | - | -10.29% | - | - |
| 09/14 | 97 | 97 | 91 | 91 | -4.93% | 940,800 | - | -12.04% | - | - |
| 09/13 | 96 | 97 | 95 | 95 | -0.73% | 474,700 | - | -7.48% | - | - |
| 09/12 | 96 | 98 | 96 | 96 | -2.64% | 420,800 | - | -6.8% | - | - |
| 09/09 | 97 | 99 | 97 | 99 | +0.31% | 410,300 | - | -5.19% | - | - |
