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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2012 |
| 03/30 | 87 | 88 | 86 | 87 | +1.51% | 746,200 | - | -0.91% | - | - |
| 03/29 | 87 | 88 | 86 | 86 | -2.05% | 554,100 | - | -2.39% | - | - |
| 03/28 | 84 | 88 | 83 | 88 | +6.43% | 1,242,800 | - | -0.34% | - | - |
| 03/27 | 83 | 84 | 82 | 82 | -0.84% | 912,400 | - | -7.42% | - | - |
| 03/26 | 85 | 85 | 83 | 83 | -1.42% | 615,400 | - | -6.63% | - | - |
| 03/23 | 86 | 86 | 84 | 84 | -2.43% | 729,700 | - | -5.28% | - | - |
| 03/22 | 85 | 88 | 85 | 86 | +0.7% | 638,100 | - | -2.92% | - | - |
| 03/21 | 87 | 88 | 86 | 86 | -0.92% | 706,700 | - | -4.67% | - | - |
| 03/19 | 86 | 88 | 86 | 87 | -0.23% | 670,300 | - | -3.78% | - | - |
| 03/16 | 87 | 88 | 86 | 87 | -0.8% | 678,200 | - | -3.56% | - | - |
| 03/15 | 89 | 90 | 87 | 88 | -2.13% | 799,400 | - | -2.78% | - | - |
| 03/14 | 90 | 90 | 89 | 89 | +0.79% | 608,800 | - | -1.76% | - | - |
| 03/13 | 92 | 92 | 89 | 89 | -1.88% | 810,200 | - | -2.53% | - | - |
| 03/12 | 89 | 92 | 89 | 90 | +1.92% | 918,400 | - | -0.66% | - | - |
| 03/09 | 88 | 89 | 88 | 89 | +1.14% | 720,300 | - | -3.59% | - | - |
| 03/08 | 86 | 89 | 86 | 88 | +2.21% | 763,600 | - | -4.67% | - | - |
| 03/07 | 86 | 87 | 85 | 86 | -1.72% | 651,600 | - | -7.74% | - | - |
| 03/06 | 89 | 89 | 87 | 87 | -0.91% | 478,800 | - | -6.13% | - | - |
| 03/05 | 87 | 90 | 86 | 88 | 0% | 682,600 | - | -5.27% | - | - |
| 03/02 | 89 | 89 | 88 | 88 | -1.34% | 711,300 | - | -5.27% | - | - |
| 03/01 | 90 | 91 | 89 | 89 | -1.98% | 1,345,100 | - | -3.98% | - | - |
| 02/29 | 92 | 94 | 91 | 91 | -2.15% | 1,055,000 | - | -2.04% | - | - |
| 02/28 | 92 | 94 | 91 | 93 | -0.21% | 1,476,400 | - | +1.2% | - | - |
| 02/27 | 92 | 95 | 92 | 93 | +1.97% | 1,399,800 | - | +1.41% | - | - |
| 02/24 | 92 | 93 | 91 | 92 | -1.29% | 734,400 | - | +0.55% | - | - |
| 02/23 | 95 | 95 | 92 | 93 | -1.38% | 1,205,600 | - | +3% | - | - |
| 02/22 | 95 | 96 | 93 | 94 | +2.17% | 2,050,100 | - | +4.44% | - | - |
| 02/21 | 89 | 95 | 89 | 92 | +2.22% | 1,912,800 | - | +3.37% | - | - |
| 02/20 | 90 | 91 | 89 | 90 | -0.55% | 1,191,600 | - | +2.27% | - | - |
| 02/17 | 92 | 92 | 90 | 91 | 0% | 859,900 | - | +2.84% | - | - |
| 02/16 | 92 | 93 | 91 | 91 | -1.95% | 1,324,500 | - | +4.02% | - | - |
| 02/15 | 90 | 93 | 90 | 92 | +2.21% | 1,430,100 | - | +7.33% | - | - |
| 02/14 | 91 | 92 | 90 | 90 | -2.27% | 1,095,400 | - | +5% | - | - |
| 02/13 | 93 | 95 | 91 | 92 | +0.22% | 2,007,200 | - | +8.71% | - | - |
| 02/10 | 97 | 98 | 92 | 92 | -4.46% | 2,199,400 | - | +8.47% | - | - |
| 02/09 | 99 | 101 | 95 | 97 | -3.02% | 2,480,100 | - | +14.88% | - | - |
| 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% | - | - |
