株価チャート
2011/10/31～2012/03/30
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 | 91 | 93 | 90 | 93 | 0% | 60,000 | - | -11.43% | - | - |
| 03/29 | 91 | 95 | 90 | 93 | +3.33% | 122,000 | - | -12.26% | - | - |
| 03/28 | 89 | 91 | 89 | 90 | -2.17% | 39,000 | - | -15.09% | - | - |
| 03/27 | 92 | 92 | 89 | 92 | +2.22% | 60,000 | - | -13.21% | - | - |
| 03/26 | 93 | 94 | 89 | 90 | -4.26% | 116,000 | - | -15.89% | - | - |
| 03/23 | 94 | 95 | 92 | 94 | +3.3% | 127,000 | - | -12.15% | - | - |
| 03/22 | 93 | 93 | 89 | 91 | -3.19% | 248,000 | - | -14.95% | - | - |
| 03/21 | 92 | 96 | 89 | 94 | -16.07% | 1,179,000 | - | -12.15% | - | - |
| 03/19 | 113 | 113 | 109 | 112 | -0.88% | 78,000 | - | +3.7% | - | - |
| 03/16 | 116 | 116 | 112 | 113 | -3.42% | 61,000 | - | +5.61% | - | - |
| 03/15 | 113 | 118 | 111 | 117 | +2.63% | 94,000 | - | +11.43% | - | - |
| 03/14 | 115 | 115 | 111 | 114 | -0.87% | 99,000 | - | +9.62% | - | - |
| 03/13 | 117 | 117 | 112 | 115 | -1.71% | 117,000 | - | +12.75% | - | - |
| 03/12 | 118 | 119 | 116 | 117 | -1.68% | 88,000 | - | +15.84% | - | - |
| 03/09 | 121 | 121 | 113 | 119 | -1.65% | 216,000 | - | +20.2% | - | - |
| 03/08 | 124 | 130 | 116 | 121 | +11.01% | 710,000 | - | +23.47% | - | - |
| 03/07 | 110 | 112 | 108 | 109 | -3.54% | 117,000 | - | +13.54% | - | - |
| 03/06 | 107 | 129 | 106 | 113 | +6.6% | 1,530,000 | - | +18.95% | - | - |
| 03/05 | 104 | 107 | 104 | 106 | 0% | 86,000 | - | +12.77% | - | - |
| 03/02 | 104 | 110 | 101 | 106 | 0% | 350,000 | - | +13.98% | - | - |
| 03/01 | 116 | 117 | 103 | 106 | -17.19% | 811,000 | - | +15.22% | - | - |
| 02/29 | 108 | 149 | 105 | 128 | +24.27% | 6,362,000 | - | +40.66% | - | - |
| 02/28 | 98 | 107 | 97 | 103 | +4.04% | 411,000 | - | +15.73% | - | - |
| 02/27 | 99 | 99 | 97 | 99 | +1.02% | 81,000 | - | +12.5% | - | - |
| 02/24 | 101 | 104 | 95 | 98 | -2.97% | 126,000 | - | +12.64% | - | - |
| 02/23 | 99 | 114 | 95 | 101 | +5.21% | 729,000 | - | +16.09% | - | - |
| 02/22 | 100 | 100 | 94 | 96 | -4.95% | 138,000 | - | +11.63% | - | - |
| 02/21 | 101 | 101 | 98 | 101 | +1% | 90,000 | - | +18.82% | - | - |
| 02/20 | 103 | 103 | 98 | 100 | -0.99% | 158,000 | - | +19.05% | - | - |
| 02/17 | 106 | 107 | 97 | 101 | +3.06% | 348,000 | - | +21.69% | - | - |
| 02/16 | 100 | 114 | 95 | 98 | +2.08% | 527,000 | - | +20.99% | - | - |
| 02/15 | 103 | 143 | 96 | 96 | -11.11% | 1,796,000 | - | +20% | - | - |
| 02/14 | 102 | 108 | 102 | 108 | +38.46% | 245,000 | - | +36.71% | - | - |
| 02/13 | 79 | 81 | 76 | 78 | -1.27% | 39,000 | - | +1.3% | - | - |
| 02/10 | 80 | 80 | 79 | 79 | -1.25% | 2,000 | - | +2.6% | - | - |
| 02/08 | 80 | 80 | 80 | 80 | 0% | 5,000 | - | +5.26% | - | - |
| 02/07 | 80 | 80 | 78 | 80 | 0% | 4,000 | - | +5.26% | - | - |
| 02/06 | 80 | 80 | 77 | 80 | +1.27% | 16,000 | - | +6.67% | - | - |
| 02/03 | 79 | 79 | 79 | 79 | 0% | 1,000 | - | +6.76% | - | - |
| 02/02 | 80 | 80 | 79 | 79 | -2.47% | 5,000 | - | +6.76% | - | - |
| 02/01 | 83 | 83 | 78 | 81 | -2.41% | 16,000 | - | +10.96% | - | - |
| 01/31 | 83 | 83 | 83 | 83 | 0% | 13,000 | - | +13.7% | - | - |
| 01/30 | 82 | 84 | 82 | 83 | +3.75% | 13,000 | - | +15.28% | - | - |
| 01/27 | 79 | 80 | 79 | 80 | 0% | 3,000 | - | +12.68% | - | - |
| 01/26 | 82 | 82 | 80 | 80 | 0% | 23,000 | - | +14.29% | - | - |
| 01/25 | 84 | 84 | 80 | 80 | -2.44% | 12,000 | - | +14.29% | - | - |
| 01/24 | 82 | 82 | 79 | 82 | 0% | 18,000 | - | +18.84% | - | - |
| 01/23 | 82 | 82 | 82 | 82 | +5.13% | 3,000 | - | +18.84% | - | - |
| 01/20 | 79 | 82 | 78 | 78 | 0% | 22,000 | - | +14.71% | - | - |
| 01/19 | 77 | 80 | 77 | 78 | +2.63% | 8,000 | - | +14.71% | - | - |
| 01/18 | 77 | 77 | 76 | 76 | -1.3% | 15,000 | - | +13.43% | - | - |
| 01/17 | 81 | 81 | 77 | 77 | +1.32% | 45,000 | - | +14.93% | - | - |
| 01/16 | 72 | 85 | 72 | 76 | +7.04% | 252,000 | - | +15.15% | - | - |
| 01/13 | 69 | 72 | 69 | 71 | +5.97% | 53,000 | - | +7.58% | - | - |
| 01/12 | 68 | 68 | 67 | 67 | 0% | 15,000 | - | +3.08% | - | - |
| 01/11 | 66 | 67 | 66 | 67 | +1.52% | 8,000 | - | +3.08% | - | - |
| 01/10 | 65 | 66 | 65 | 66 | 0% | 6,000 | - | +1.54% | - | - |
| 01/06 | 66 | 66 | 65 | 66 | 0% | 4,000 | - | +1.54% | - | - |
| 01/05 | 67 | 67 | 66 | 66 | +1.54% | 5,000 | - | +1.54% | - | - |
| 01/04 | 66 | 66 | 65 | 65 | -1.52% | 15,000 | - | +1.56% | - | - |
| 2011 |
| 12/30 | 66 | 66 | 66 | 66 | +1.54% | 1,000 | - | +3.13% | - | - |
| 12/29 | 66 | 66 | 64 | 65 | 0% | 19,000 | - | +1.56% | - | - |
| 12/27 | 66 | 66 | 64 | 65 | -1.52% | 6,000 | - | +1.56% | - | - |
| 12/26 | 67 | 67 | 66 | 66 | +1.54% | 8,000 | - | +3.13% | - | - |
| 12/22 | 67 | 67 | 65 | 65 | 0% | 13,000 | - | +1.56% | - | - |
| 12/21 | 66 | 66 | 65 | 65 | +1.56% | 2,000 | - | +1.56% | - | - |
| 12/20 | 64 | 64 | 64 | 64 | 0% | 1,000 | - | 0% | - | - |
| 12/19 | 64 | 64 | 64 | 64 | -1.54% | 4,000 | - | 0% | - | - |
| 12/16 | 65 | 65 | 65 | 65 | 0% | 2,000 | - | +1.56% | - | - |
| 12/14 | 65 | 65 | 65 | 65 | 0% | 6,000 | - | +1.56% | - | - |
| 12/13 | 66 | 67 | 65 | 65 | -1.52% | 9,000 | - | +1.56% | - | - |
| 12/12 | 66 | 66 | 65 | 66 | 0% | 9,000 | - | +3.13% | - | - |
| 12/09 | 65 | 66 | 65 | 66 | -1.49% | 9,000 | - | +3.13% | - | - |
| 12/08 | 65 | 67 | 65 | 67 | +3.08% | 26,000 | - | +4.69% | - | - |
| 12/07 | 65 | 65 | 64 | 65 | +1.56% | 25,000 | - | +1.56% | - | - |
| 12/06 | 71 | 71 | 62 | 64 | -5.88% | 121,000 | - | 0% | - | - |
| 12/05 | 66 | 73 | 66 | 68 | +4.62% | 118,000 | - | +6.25% | - | - |
| 12/02 | 64 | 67 | 64 | 65 | +3.17% | 72,000 | - | +1.56% | - | - |
| 12/01 | 64 | 64 | 63 | 63 | +1.61% | 3,000 | - | -1.56% | - | - |
| 11/30 | 63 | 63 | 62 | 62 | -1.59% | 2,000 | - | -3.13% | - | - |
| 11/29 | 61 | 65 | 61 | 63 | +5% | 20,000 | - | -1.56% | - | - |
| 11/28 | 63 | 63 | 60 | 60 | -1.64% | 8,000 | - | -6.25% | - | - |
| 11/25 | 64 | 64 | 61 | 61 | 0% | 15,000 | - | -6.15% | - | - |
| 11/24 | 60 | 61 | 59 | 61 | +1.67% | 22,000 | - | -6.15% | - | - |
| 11/22 | 61 | 61 | 60 | 60 | -1.64% | 9,000 | - | -7.69% | - | - |
| 11/21 | 62 | 63 | 61 | 61 | 0% | 7,000 | - | -7.58% | - | - |
| 11/18 | 61 | 61 | 61 | 61 | -1.61% | 3,000 | - | -7.58% | - | - |
| 11/17 | 62 | 62 | 60 | 62 | -1.59% | 22,000 | - | -6.06% | - | - |
| 11/16 | 63 | 63 | 63 | 63 | 0% | 14,000 | - | -4.55% | - | - |
| 11/15 | 65 | 65 | 63 | 63 | -1.56% | 7,000 | - | -5.97% | - | - |
| 11/14 | 63 | 64 | 63 | 64 | -1.54% | 10,000 | - | -4.48% | - | - |
| 11/11 | 65 | 65 | 65 | 65 | 0% | 1,000 | - | -2.99% | - | - |
| 11/10 | 64 | 65 | 63 | 65 | 0% | 24,000 | - | -2.99% | - | - |
| 11/09 | 66 | 66 | 65 | 65 | -1.52% | 19,000 | - | -2.99% | - | - |
| 11/08 | 67 | 67 | 66 | 66 | -1.49% | 10,000 | - | -1.49% | - | - |
| 11/07 | 67 | 67 | 67 | 67 | 0% | 4,000 | - | 0% | - | - |
| 11/04 | 67 | 67 | 67 | 67 | +1.52% | 10,000 | - | 0% | - | - |
| 11/02 | 66 | 66 | 66 | 66 | -1.49% | 3,000 | - | 0% | - | - |
| 11/01 | 66 | 67 | 66 | 67 | 0% | 13,000 | - | +1.52% | - | - |
| 10/31 | 66 | 67 | 66 | 67 | +1.52% | 9,000 | - | +1.52% | - | - |
