株価チャート
2011/01/11~2012/01/31
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 |
01/31 | 598 | 600 | 598 | 600 | +0.84% | 7,000 | - | 0% | - | - |
01/27 | 595 | 595 | 592 | 595 | +0.68% | 8,000 | - | -1.33% | - | - |
01/26 | 591 | 591 | 591 | 591 | 0% | 1,000 | - | -2.31% | - | - |
01/20 | 591 | 591 | 591 | 591 | +1.72% | 1,000 | - | -2.8% | - | - |
01/12 | 581 | 581 | 581 | 581 | 0% | 1,000 | - | -4.6% | - | - |
01/11 | 581 | 581 | 581 | 581 | -6.29% | 1,000 | - | -5.22% | - | - |
01/06 | 620 | 620 | 620 | 620 | -1.59% | 1,000 | - | +0.65% | - | - |
2011 |
12/27 | 630 | 630 | 630 | 630 | +6.78% | 2,000 | - | +1.94% | - | - |
12/26 | 590 | 590 | 590 | 590 | 0% | 1,000 | - | -4.68% | - | - |
12/07 | 590 | 590 | 590 | 590 | +2.08% | 1,000 | - | -5.3% | - | - |
12/06 | 578 | 578 | 578 | 578 | -0.86% | 1,000 | - | -7.67% | - | - |
12/05 | 583 | 583 | 583 | 583 | +1.39% | 3,000 | - | -7.46% | - | - |
12/01 | 575 | 575 | 575 | 575 | -1.71% | 1,000 | - | -9.31% | - | - |
11/28 | 584 | 585 | 584 | 585 | +0.86% | 2,000 | - | -8.31% | - | - |
11/22 | 580 | 580 | 580 | 580 | 0% | 1,000 | - | -9.66% | - | - |
11/21 | 580 | 580 | 580 | 580 | +1.58% | 3,000 | - | -10.08% | - | - |
11/18 | 571 | 571 | 571 | 571 | -4.36% | 1,000 | - | -12.02% | - | - |
11/08 | 597 | 597 | 597 | 597 | +1.7% | 1,000 | - | -8.72% | - | - |
11/07 | 587 | 587 | 587 | 587 | -3.29% | 1,000 | - | -10.65% | - | - |
11/01 | 607 | 607 | 607 | 607 | -3.34% | 1,000 | - | -8.31% | - | - |
10/27 | 628 | 628 | 628 | 628 | +0.96% | 1,000 | - | -5.85% | - | - |
10/26 | 632 | 632 | 622 | 622 | -3.12% | 3,000 | - | -7.16% | - | - |
10/21 | 642 | 642 | 642 | 642 | -1.53% | 1,000 | - | -4.61% | - | - |
09/27 | 652 | 652 | 652 | 652 | 0% | 1,000 | - | -3.55% | - | - |
09/21 | 662 | 662 | 652 | 652 | -1.95% | 2,000 | - | -3.69% | - | - |
09/14 | 665 | 665 | 665 | 665 | +1.53% | 2,000 | - | -1.92% | - | - |
09/07 | 655 | 655 | 655 | 655 | +0.77% | 2,000 | - | -3.39% | - | - |
09/05 | 640 | 650 | 640 | 650 | +3.17% | 6,000 | - | -4.13% | - | - |
09/01 | 640 | 640 | 630 | 630 | -5.83% | 7,000 | - | -7.08% | - | - |
08/29 | 669 | 669 | 669 | 669 | +0.75% | 1,000 | - | -1.47% | - | - |
08/04 | 664 | 664 | 664 | 664 | 0% | 2,000 | - | -2.06% | - | - |
08/03 | 664 | 664 | 664 | 664 | -0.45% | 1,000 | - | -1.92% | - | - |
08/02 | 670 | 670 | 667 | 667 | -0.6% | 2,000 | - | -1.19% | - | - |
08/01 | 671 | 671 | 671 | 671 | -1.47% | 1,000 | - | -0.59% | - | - |
07/27 | 681 | 681 | 681 | 681 | 0% | 8,000 | - | +1.04% | - | - |
07/26 | 680 | 681 | 680 | 681 | 0% | 4,000 | - | +1.19% | - | - |
07/25 | 681 | 681 | 681 | 681 | 0% | 6,000 | - | +1.34% | - | - |
07/22 | 671 | 681 | 671 | 681 | +1.64% | 2,000 | - | +1.49% | - | - |
07/21 | 670 | 670 | 670 | 670 | 0% | 1,000 | - | +0.15% | - | - |
07/19 | 670 | 670 | 670 | 670 | -1.47% | 1,000 | - | +0.45% | - | - |
07/15 | 680 | 680 | 680 | 680 | -0.15% | 1,000 | - | +2.26% | - | - |
07/14 | 683 | 683 | 681 | 681 | -0.87% | 2,000 | - | +2.87% | - | - |
07/08 | 687 | 687 | 687 | 687 | -0.43% | 1,000 | - | +4.25% | - | - |
07/07 | 715 | 715 | 687 | 690 | -5.48% | 3,000 | - | +5.02% | - | - |
07/04 | 730 | 730 | 730 | 730 | +2.96% | 3,000 | - | +11.45% | - | - |
06/27 | 709 | 709 | 709 | 709 | -0.14% | 1,000 | - | +8.74% | - | - |
06/23 | 676 | 710 | 676 | 710 | 0% | 3,000 | - | +9.23% | - | - |
06/22 | 685 | 710 | 685 | 710 | +4.41% | 27,000 | - | +9.74% | - | - |
06/21 | 680 | 680 | 680 | 680 | +1.49% | 5,000 | - | +5.92% | - | - |
06/03 | 670 | 670 | 670 | 670 | +1.52% | 1,000 | - | +4.36% | - | - |
06/02 | 660 | 660 | 660 | 660 | 0% | 5,000 | - | +2.8% | - | - |
06/01 | 660 | 660 | 660 | 660 | 0% | 2,000 | - | +2.64% | - | - |
05/27 | 649 | 660 | 649 | 660 | +2.96% | 8,000 | - | +2.48% | - | - |
05/26 | 641 | 641 | 641 | 641 | +0.16% | 1,000 | - | -0.47% | - | - |
05/25 | 630 | 650 | 630 | 640 | 0% | 7,000 | - | -0.93% | - | - |
05/23 | 640 | 650 | 640 | 640 | +1.59% | 8,000 | - | -1.08% | - | - |
05/16 | 630 | 630 | 630 | 630 | -3.96% | 1,000 | - | -2.78% | - | - |
05/10 | 656 | 656 | 656 | 656 | -0.61% | 1,000 | - | +1.08% | - | - |
05/02 | 660 | 660 | 660 | 660 | 0% | 1,000 | - | +1.69% | - | - |
04/28 | 650 | 660 | 650 | 660 | +1.54% | 3,000 | - | +1.85% | - | - |
04/27 | 640 | 650 | 640 | 650 | +1.56% | 3,000 | - | +0.31% | - | - |
04/25 | 635 | 650 | 635 | 640 | +1.59% | 40,000 | - | -1.23% | - | - |
04/22 | 630 | 630 | 630 | 630 | 0% | 1,000 | - | -2.93% | - | - |
04/21 | 620 | 630 | 620 | 630 | +1.61% | 3,000 | - | -3.08% | - | - |
04/20 | 590 | 620 | 590 | 620 | +3.33% | 11,000 | - | -4.76% | - | - |
04/06 | 600 | 600 | 600 | 600 | 0% | 1,000 | - | -7.98% | - | - |
04/04 | 610 | 610 | 600 | 600 | -6.25% | 6,000 | - | -8.4% | - | - |
03/30 | 640 | 640 | 640 | 640 | -3.03% | 1,000 | - | -2.29% | - | - |
03/29 | 660 | 660 | 660 | 660 | +1.54% | 1,000 | - | +0.92% | - | - |
03/28 | 650 | 650 | 650 | 650 | +0.78% | 1,000 | - | -0.15% | - | - |
03/25 | 645 | 645 | 645 | 645 | +0.78% | 1,000 | - | -0.62% | - | - |
03/23 | 640 | 640 | 640 | 640 | +6.67% | 1,000 | - | -1.08% | - | - |
03/14 | 600 | 600 | 600 | 600 | -10.45% | 1,000 | - | -6.83% | - | - |
03/11 | 670 | 670 | 670 | 670 | -1.47% | 2,000 | - | +4.2% | - | - |
03/03 | 659 | 680 | 659 | 680 | +0.15% | 6,000 | - | +6.25% | - | - |
03/02 | 679 | 679 | 679 | 679 | 0% | 1,000 | - | +6.76% | - | - |
02/28 | 679 | 679 | 679 | 679 | +1.34% | 1,000 | - | +7.44% | - | - |
02/25 | 670 | 670 | 670 | 670 | 0% | 1,000 | - | +6.69% | - | - |
02/24 | 670 | 670 | 670 | 670 | 0% | 2,000 | - | +7.37% | - | - |
02/23 | 670 | 670 | 670 | 670 | -0.74% | 1,000 | - | +8.06% | - | - |
02/18 | 660 | 675 | 660 | 675 | +2.27% | 4,000 | - | +9.58% | - | - |
02/17 | 660 | 660 | 660 | 660 | +1.54% | 1,000 | - | +8.37% | - | - |
02/16 | 650 | 650 | 650 | 650 | +1.56% | 3,000 | - | +7.44% | - | - |
02/14 | 640 | 640 | 640 | 640 | 0% | 1,000 | - | +6.67% | - | - |
02/10 | 655 | 655 | 640 | 640 | -3.03% | 3,000 | - | +7.56% | - | - |
02/09 | 660 | 660 | 660 | 660 | 0% | 5,000 | - | +12.05% | - | - |
02/08 | 660 | 660 | 660 | 660 | 0% | 1,000 | - | +12.82% | - | - |
02/04 | 660 | 660 | 660 | 660 | +2.17% | 1,000 | - | +13.99% | - | - |
02/03 | 646 | 646 | 646 | 646 | +0.16% | 1,000 | - | +12.54% | - | - |
02/02 | 645 | 645 | 645 | 645 | -4.44% | 1,000 | - | +13.36% | - | - |
02/01 | 630 | 675 | 630 | 675 | +8.87% | 4,000 | - | +19.68% | - | - |
01/28 | 610 | 620 | 610 | 620 | +3.33% | 11,000 | - | +11.11% | - | - |
01/27 | 590 | 600 | 590 | 600 | +1.69% | 10,000 | - | +8.3% | - | - |
01/21 | 590 | 590 | 590 | 590 | 0% | 1,000 | - | +7.27% | - | - |
01/20 | 590 | 590 | 590 | 590 | -1.67% | 1,000 | - | +7.66% | - | - |
01/19 | 600 | 600 | 600 | 600 | +7.14% | 3,000 | - | +10.09% | - | - |
01/18 | 560 | 560 | 560 | 560 | -5.08% | 1,000 | - | +3.51% | - | - |
01/14 | 590 | 590 | 590 | 590 | 0% | 1,000 | - | +9.46% | - | - |
01/13 | 590 | 590 | 590 | 590 | +1.72% | 1,000 | - | +10.07% | - | - |
01/11 | 580 | 590 | 580 | 580 | 0% | 6,000 | - | +8.61% | - | - |