株価チャート
2011/02/08~2012/03/30
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 | 260 | 260 | 260 | 260 | 0% | 100 | - | -6.14% | - | - |
03/29 | 260 | 260 | 260 | 260 | +4% | 100 | - | -6.14% | - | - |
03/28 | 250 | 250 | 250 | 250 | -4.58% | 1,000 | - | -10.07% | - | - |
03/26 | 262 | 262 | 262 | 262 | 0% | 1,600 | - | -6.09% | - | - |
03/23 | 262 | 262 | 262 | 262 | 0% | 500 | - | -6.76% | - | - |
03/19 | 262 | 262 | 262 | 262 | -2.96% | 1,000 | - | -7.09% | - | - |
03/16 | 270 | 270 | 270 | 270 | 0% | 100 | - | -4.93% | - | - |
03/15 | 270 | 270 | 270 | 270 | -1.82% | 200 | - | -4.93% | - | - |
03/12 | 275 | 275 | 275 | 275 | +1.85% | 200 | - | -3.17% | - | - |
03/08 | 270 | 270 | 270 | 270 | 0% | 1,300 | - | -4.93% | - | - |
03/06 | 270 | 270 | 270 | 270 | -1.82% | 800 | - | -4.93% | - | - |
03/05 | 275 | 275 | 275 | 275 | -4.51% | 100 | - | -3.17% | - | - |
03/02 | 288 | 288 | 288 | 288 | +2.86% | 100 | - | +1.41% | - | - |
03/01 | 280 | 280 | 280 | 280 | +2.56% | 1,000 | - | -0.71% | - | - |
02/28 | 273 | 273 | 273 | 273 | -2.85% | 1,000 | - | -2.85% | - | - |
02/27 | 281 | 281 | 281 | 281 | 0% | 1,700 | - | 0% | - | - |
02/17 | 281 | 281 | 281 | 281 | -5.39% | 1,000 | - | 0% | - | - |
02/14 | 297 | 297 | 297 | 297 | -1% | 1,000 | - | +5.69% | - | - |
02/10 | 300 | 300 | 300 | 300 | +3.45% | 100 | - | +7.14% | - | - |
02/08 | 290 | 290 | 290 | 290 | +1.4% | 100 | - | +3.94% | - | - |
02/07 | 286 | 286 | 286 | 286 | -4.67% | 1,000 | - | +2.88% | - | - |
02/01 | 300 | 300 | 300 | 300 | +3.81% | 900 | - | +8.3% | - | - |
01/26 | 289 | 289 | 289 | 289 | 0% | 1,300 | - | +4.71% | - | - |
01/05 | 289 | 289 | 289 | 289 | +1.76% | 500 | - | +4.71% | - | - |
01/04 | 284 | 284 | 284 | 284 | +4.8% | 500 | - | +2.9% | - | - |
2011 |
12/26 | 271 | 272 | 271 | 271 | 0% | 2,000 | - | -1.81% | - | - |
12/16 | 271 | 271 | 271 | 271 | -6.55% | 100 | - | -1.81% | - | - |
12/15 | 290 | 290 | 290 | 290 | -2.68% | 600 | - | +4.32% | - | - |
12/14 | 295 | 298 | 290 | 298 | 0% | 3,500 | - | +6.81% | - | - |
12/08 | 298 | 298 | 298 | 298 | 0% | 1,100 | - | +6.81% | - | - |
12/01 | 298 | 298 | 298 | 298 | +4.93% | 900 | - | +6.81% | - | - |
11/29 | 284 | 284 | 284 | 284 | +5.19% | 1,200 | - | +2.16% | - | - |
11/28 | 270 | 270 | 270 | 270 | 0% | 100 | - | -3.23% | - | - |
11/11 | 270 | 270 | 270 | 270 | 0% | 300 | - | -3.91% | - | - |
11/10 | 270 | 270 | 270 | 270 | 0% | 100 | - | -4.26% | - | - |
11/09 | 270 | 270 | 270 | 270 | +1.5% | 500 | - | -4.93% | - | - |
11/08 | 266 | 266 | 266 | 266 | +6.4% | 400 | - | -6.67% | - | - |
11/07 | 255 | 255 | 250 | 250 | -0.79% | 1,100 | - | -12.59% | - | - |
11/04 | 260 | 260 | 252 | 252 | -8.7% | 200 | - | -12.2% | - | - |
11/01 | 276 | 276 | 276 | 276 | 0% | 1,000 | - | -4.83% | - | - |
10/27 | 276 | 276 | 276 | 276 | +1.1% | 100 | - | -5.48% | - | - |
10/26 | 273 | 273 | 273 | 273 | 0% | 2,000 | - | -7.46% | - | - |
10/24 | 273 | 273 | 273 | 273 | 0% | 100 | - | -8.08% | - | - |
10/21 | 273 | 273 | 273 | 273 | +3.02% | 100 | - | -9% | - | - |
10/19 | 265 | 265 | 265 | 265 | +0.38% | 100 | - | -12.25% | - | - |
10/18 | 264 | 264 | 264 | 264 | -5.71% | 500 | - | -13.44% | - | - |
10/06 | 280 | 280 | 280 | 280 | -4.44% | 300 | - | -8.5% | - | - |
10/03 | 280 | 293 | 280 | 293 | +4.64% | 1,200 | - | -4.87% | - | - |
09/26 | 280 | 280 | 280 | 280 | -2.1% | 2,000 | - | -9.09% | - | - |
09/20 | 286 | 286 | 286 | 286 | 0% | 1,000 | - | -7.74% | - | - |
09/16 | 286 | 286 | 286 | 286 | -7.14% | 1,000 | - | -8.04% | - | - |
09/09 | 308 | 308 | 308 | 308 | 0% | 1,000 | - | -1.6% | - | - |
09/08 | 308 | 308 | 308 | 308 | +2.67% | 1,000 | - | -1.91% | - | - |
09/02 | 300 | 300 | 300 | 300 | 0% | 1,000 | - | -4.46% | - | - |
09/01 | 292 | 300 | 292 | 300 | +5.26% | 2,000 | - | -5.66% | - | - |
08/31 | 285 | 285 | 285 | 285 | -7.77% | 2,000 | - | -11.49% | - | - |
08/30 | 309 | 309 | 309 | 309 | 0% | 1,000 | - | -5.5% | - | - |
08/26 | 309 | 309 | 309 | 309 | +1.64% | 1,000 | - | -6.65% | - | - |
08/22 | 304 | 304 | 304 | 304 | 0% | 1,000 | - | -9.52% | - | - |
08/19 | 304 | 304 | 304 | 304 | +2.7% | 1,000 | - | -10.32% | - | - |
08/09 | 296 | 296 | 296 | 296 | +2.78% | 1,000 | - | -13.95% | - | - |
08/08 | 280 | 288 | 280 | 288 | +1.05% | 3,000 | - | -17.48% | - | - |
08/05 | 285 | 285 | 285 | 285 | -10.09% | 1,000 | - | -19.72% | - | - |
08/04 | 317 | 317 | 317 | 317 | -7.04% | 1,000 | - | -12.19% | - | - |
08/01 | 341 | 341 | 341 | 341 | 0% | 1,000 | - | -6.83% | - | - |
07/26 | 341 | 341 | 341 | 341 | 0% | 1,000 | - | -7.84% | - | - |
07/15 | 345 | 345 | 341 | 341 | 0% | 4,000 | - | -8.82% | - | - |
07/14 | 340 | 341 | 325 | 341 | +4.92% | 5,000 | - | -9.55% | - | - |
07/13 | 325 | 325 | 325 | 325 | 0% | 2,000 | - | -14.47% | - | - |
07/12 | 325 | 325 | 325 | 325 | +4.84% | 2,000 | - | -15.36% | - | - |
07/11 | 310 | 310 | 310 | 310 | 0% | 2,000 | - | -20.1% | - | - |
07/08 | 310 | 310 | 310 | 310 | -0.32% | 1,000 | - | -21.12% | - | - |
07/06 | 310 | 311 | 310 | 311 | -1.89% | 2,000 | - | -21.66% | - | - |
07/04 | 317 | 317 | 317 | 317 | -2.46% | 1,000 | - | -20.95% | - | - |
07/01 | 325 | 325 | 325 | 325 | -0.31% | 1,000 | - | -19.75% | - | - |
06/27 | 326 | 326 | 326 | 326 | -0.31% | 1,000 | - | -20.29% | - | - |
06/24 | 311 | 327 | 311 | 327 | +5.14% | 2,000 | - | -20.63% | - | - |
06/23 | 319 | 319 | 311 | 311 | -20.66% | 6,000 | - | -25.24% | - | - |
05/25 | 392 | 392 | 392 | 392 | -5.54% | 1,000 | - | -6.67% | - | - |
05/24 | 415 | 415 | 415 | 415 | +4.8% | 1,000 | - | -1.43% | - | - |
05/23 | 396 | 396 | 396 | 396 | -5.71% | 1,000 | - | -5.94% | - | - |
05/02 | 420 | 420 | 420 | 420 | 0% | 1,000 | - | -0.47% | - | - |
04/26 | 420 | 420 | 420 | 420 | +5% | 1,000 | - | -0.71% | - | - |
04/22 | 401 | 401 | 400 | 400 | -3.38% | 2,000 | - | -5.21% | - | - |
04/21 | 414 | 414 | 414 | 414 | -5.26% | 2,000 | - | -1.9% | - | - |
03/08 | 437 | 437 | 437 | 437 | 0% | 1,000 | - | +3.8% | - | - |
03/07 | 435 | 437 | 435 | 437 | +0.46% | 2,000 | - | +4.05% | - | - |
03/04 | 438 | 438 | 435 | 435 | -0.68% | 3,000 | - | +4.32% | - | - |
03/03 | 438 | 438 | 438 | 438 | 0% | 3,000 | - | +5.54% | - | - |
03/02 | 438 | 438 | 438 | 438 | 0% | 3,000 | - | +6.05% | - | - |
03/01 | 438 | 438 | 438 | 438 | +3.79% | 1,000 | - | +6.57% | - | - |
02/28 | 422 | 422 | 422 | 422 | 0% | 1,000 | - | +3.18% | - | - |
02/24 | 422 | 422 | 422 | 422 | 0% | 1,000 | - | +3.69% | - | - |
02/23 | 422 | 422 | 422 | 422 | 0% | 3,000 | - | +4.2% | - | - |
02/21 | 422 | 430 | 422 | 422 | +0.48% | 6,000 | - | +4.71% | - | - |
02/18 | 420 | 420 | 420 | 420 | +0.72% | 1,000 | - | +4.74% | - | - |
02/16 | 417 | 417 | 417 | 417 | 0% | 1,000 | - | +4.25% | - | - |
02/10 | 417 | 417 | 417 | 417 | 0% | 1,000 | - | +4.77% | - | - |
02/09 | 417 | 417 | 417 | 417 | 0% | 1,000 | - | +5.04% | - | - |
02/08 | 417 | 417 | 417 | 417 | 0% | 2,000 | - | +5.57% | - | - |