株価チャート
2011/11/11~2012/06/29
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 |
06/29 | 750 | 750 | 750 | 750 | 0% | 800 | - | -8.31% | - | - |
06/28 | 748 | 764 | 748 | 750 | +0.4% | 1,000 | - | -8.54% | - | - |
06/27 | 748 | 750 | 747 | 747 | -6.74% | 1,700 | - | -9.34% | - | - |
06/26 | 810 | 810 | 801 | 801 | -1.11% | 1,000 | - | -3.26% | - | - |
06/25 | 819 | 820 | 810 | 810 | -1.22% | 3,000 | - | -2.29% | - | - |
06/22 | 819 | 820 | 819 | 820 | 0% | 1,200 | - | -1.2% | - | - |
06/21 | 818 | 820 | 818 | 820 | +0.24% | 1,000 | - | -1.2% | - | - |
06/20 | 818 | 818 | 804 | 818 | -0.12% | 800 | - | -1.56% | - | - |
06/19 | 811 | 819 | 811 | 819 | -1.33% | 300 | - | -1.44% | - | - |
06/15 | 829 | 830 | 829 | 830 | +0.12% | 700 | - | -0.12% | - | - |
06/14 | 829 | 829 | 829 | 829 | 0% | 300 | - | -0.24% | - | - |
06/13 | 829 | 829 | 829 | 829 | -0.12% | 100 | - | -0.24% | - | - |
06/11 | 830 | 830 | 830 | 830 | 0% | 500 | - | -0.12% | - | - |
06/08 | 830 | 830 | 830 | 830 | +0.61% | 100 | - | -0.12% | - | - |
06/04 | 825 | 825 | 825 | 825 | -1.79% | 100 | - | -0.72% | - | - |
06/01 | 840 | 840 | 840 | 840 | -1.75% | 100 | - | +0.96% | - | - |
05/24 | 840 | 855 | 840 | 855 | +1.79% | 800 | - | +2.76% | - | - |
05/23 | 860 | 860 | 840 | 840 | -1.75% | 1,500 | - | +0.96% | - | - |
05/22 | 830 | 855 | 830 | 855 | +3.76% | 400 | - | +2.76% | - | - |
05/21 | 809 | 824 | 809 | 824 | +1.85% | 300 | - | -0.96% | - | - |
05/18 | 812 | 812 | 798 | 809 | -0.49% | 700 | - | -2.88% | - | - |
05/15 | 813 | 813 | 813 | 813 | -8.45% | 500 | - | -2.52% | - | - |
05/14 | 807 | 888 | 805 | 888 | +10.04% | 1,100 | - | +6.47% | - | - |
05/11 | 807 | 807 | 807 | 807 | +0.75% | 100 | - | -2.89% | - | - |
05/10 | 812 | 812 | 801 | 801 | -1.48% | 200 | - | -3.73% | - | - |
05/09 | 820 | 820 | 813 | 813 | -4.35% | 2,100 | - | -2.4% | - | - |
05/07 | 850 | 850 | 850 | 850 | 0% | 100 | - | +2.16% | - | - |
05/02 | 820 | 850 | 820 | 850 | +3.66% | 700 | - | +2.41% | - | - |
05/01 | 821 | 821 | 820 | 820 | -1.2% | 1,000 | - | -0.97% | - | - |
04/26 | 830 | 830 | 830 | 830 | 0% | 600 | - | +0.36% | - | - |
04/25 | 830 | 830 | 830 | 830 | 0% | 900 | - | +0.61% | - | - |
04/24 | 828 | 831 | 828 | 830 | +0.24% | 1,400 | - | +0.85% | - | - |
04/23 | 825 | 828 | 825 | 828 | +0.36% | 900 | - | +0.98% | - | - |
04/20 | 825 | 825 | 825 | 825 | -0.6% | 900 | - | +0.86% | - | - |
04/19 | 830 | 830 | 830 | 830 | +0.12% | 100 | - | +1.72% | - | - |
04/17 | 835 | 835 | 829 | 829 | -0.12% | 1,200 | - | +1.97% | - | - |
04/16 | 830 | 830 | 830 | 830 | 0% | 900 | - | +2.47% | - | - |
04/13 | 835 | 835 | 830 | 830 | -0.6% | 600 | - | +2.72% | - | - |
04/11 | 835 | 835 | 835 | 835 | -0.6% | 400 | - | +3.73% | - | - |
04/09 | 850 | 850 | 840 | 840 | -0.83% | 700 | - | +4.74% | - | - |
04/06 | 847 | 847 | 847 | 847 | 0% | 200 | - | +5.88% | - | - |
04/05 | 847 | 847 | 847 | 847 | 0% | 600 | - | +6.27% | - | - |
04/04 | 847 | 847 | 847 | 847 | 0% | 700 | - | +6.81% | - | - |
04/03 | 847 | 847 | 847 | 847 | +0.24% | 500 | - | +7.22% | - | - |
04/02 | 845 | 845 | 845 | 845 | +2.18% | 200 | - | +7.37% | - | - |
03/30 | 827 | 827 | 827 | 827 | 0% | 200 | - | +5.48% | - | - |
03/28 | 827 | 827 | 827 | 827 | +0.85% | 700 | - | +5.75% | - | - |
03/27 | 820 | 820 | 820 | 820 | -0.49% | 500 | - | +5.26% | - | - |
03/26 | 825 | 826 | 824 | 824 | +0.86% | 700 | - | +6.19% | - | - |
03/23 | 802 | 817 | 802 | 817 | +1.87% | 500 | - | +5.83% | - | - |
03/22 | 825 | 825 | 801 | 802 | +0.25% | 1,200 | - | +4.16% | - | - |
03/21 | 800 | 800 | 800 | 800 | 0% | 2,300 | - | +4.03% | - | - |
03/19 | 800 | 800 | 800 | 800 | +0.13% | 800 | - | +4.17% | - | - |
03/16 | 776 | 799 | 774 | 799 | +4.99% | 400 | - | +4.31% | - | - |
03/15 | 780 | 780 | 761 | 761 | -2.44% | 1,500 | - | -0.52% | - | - |
03/14 | 775 | 780 | 775 | 780 | +0.65% | 1,500 | - | +2.09% | - | - |
03/13 | 775 | 775 | 773 | 775 | +0.39% | 500 | - | +1.57% | - | - |
03/09 | 772 | 772 | 772 | 772 | +0.92% | 100 | - | +1.18% | - | - |
03/08 | 765 | 765 | 765 | 765 | +0.53% | 100 | - | +0.26% | - | - |
03/06 | 761 | 761 | 761 | 761 | 0% | 100 | - | -0.26% | - | - |
03/05 | 771 | 879 | 761 | 761 | +0.13% | 900 | - | -0.13% | - | - |
03/01 | 760 | 760 | 760 | 760 | 0% | 500 | - | -0.26% | - | - |
02/28 | 760 | 760 | 760 | 760 | -1.94% | 100 | - | -0.13% | - | - |
02/24 | 775 | 775 | 775 | 775 | 0% | 600 | - | +1.84% | - | - |
02/23 | 775 | 775 | 775 | 775 | +0.65% | 700 | - | +1.97% | - | - |
02/22 | 768 | 770 | 768 | 770 | +0.65% | 1,100 | - | +1.32% | - | - |
02/21 | 762 | 765 | 762 | 765 | +1.59% | 600 | - | +0.66% | - | - |
02/20 | 775 | 775 | 753 | 753 | -2.84% | 1,000 | - | -0.79% | - | - |
02/15 | 775 | 775 | 775 | 775 | 0% | 1,200 | - | +1.97% | - | - |
02/14 | 770 | 775 | 770 | 775 | +0.65% | 1,000 | - | +2.11% | - | - |
02/13 | 760 | 770 | 760 | 770 | +1.32% | 800 | - | +1.58% | - | - |
02/10 | 760 | 760 | 760 | 760 | +3.4% | 100 | - | +0.4% | - | - |
02/07 | 735 | 735 | 735 | 735 | 0% | 200 | - | -2.78% | - | - |
02/01 | 723 | 735 | 723 | 735 | -4.3% | 1,500 | - | -2.91% | - | - |
01/27 | 768 | 768 | 768 | 768 | -0.26% | 100 | - | +1.45% | - | - |
01/26 | 770 | 770 | 770 | 770 | 0% | 1,300 | - | +1.72% | - | - |
01/25 | 768 | 770 | 768 | 770 | +0.65% | 600 | - | +1.85% | - | - |
01/24 | 760 | 765 | 760 | 765 | +0.66% | 800 | - | +1.19% | - | - |
01/23 | 760 | 760 | 760 | 760 | +0.66% | 1,000 | - | +0.66% | - | - |
01/20 | 750 | 755 | 743 | 755 | +2.03% | 900 | - | +0.13% | - | - |
01/11 | 740 | 740 | 740 | 740 | -3.9% | 100 | - | -1.73% | - | - |
2011 |
12/27 | 770 | 770 | 770 | 770 | 0% | 600 | - | +2.39% | - | - |
12/26 | 765 | 770 | 765 | 770 | +0.65% | 1,100 | - | +2.67% | - | - |
12/22 | 760 | 765 | 760 | 765 | +0.66% | 900 | - | +2.41% | - | - |
12/21 | 755 | 760 | 755 | 760 | +1.6% | 400 | - | +2.01% | - | - |
12/20 | 738 | 748 | 738 | 748 | +1.36% | 600 | - | +0.54% | - | - |
12/16 | 723 | 753 | 723 | 738 | -1.6% | 400 | - | -0.67% | - | - |
12/15 | 750 | 750 | 750 | 750 | -1.96% | 400 | - | +0.94% | - | - |
12/14 | 765 | 765 | 765 | 765 | 0% | 200 | - | +3.24% | - | - |
12/13 | 765 | 765 | 765 | 765 | 0% | 300 | - | +3.52% | - | - |
12/01 | 760 | 765 | 760 | 765 | +0.66% | 200 | - | +3.8% | - | - |
11/25 | 760 | 760 | 760 | 760 | 0% | 700 | - | +3.26% | - | - |
11/24 | 758 | 760 | 758 | 760 | +0.66% | 800 | - | +3.54% | - | - |
11/22 | 750 | 755 | 750 | 755 | +0.67% | 1,400 | - | +3.28% | - | - |
11/21 | 745 | 750 | 745 | 750 | +1.35% | 600 | - | +2.88% | - | - |
11/18 | 740 | 740 | 740 | 740 | +1.37% | 200 | - | +1.79% | - | - |
11/16 | 730 | 730 | 730 | 730 | -3.82% | 100 | - | +0.41% | - | - |
11/15 | 758 | 759 | 758 | 759 | +0.13% | 200 | - | +4.26% | - | - |
11/14 | 755 | 758 | 755 | 758 | +1.2% | 300 | - | +4.12% | - | - |
11/11 | 749 | 749 | 749 | 749 | -1.32% | 200 | - | +2.88% | - | - |