株価チャート
2011/10/21~2012/03/30
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 |
---|
2016 | 10/1, 株式併合 2→1 |
2012 |
03/30 | 640 | 644 | 640 | 642 | 0% | 5,500 | - | -2.58% | - | - |
03/29 | 642 | 642 | 642 | 642 | 0% | 1,000 | - | -2.58% | - | - |
03/28 | 642 | 650 | 642 | 642 | -5.03% | 4,500 | - | -2.58% | - | - |
03/27 | 672 | 676 | 662 | 676 | +0.6% | 7,000 | - | +2.58% | - | - |
03/26 | 674 | 674 | 672 | 672 | -0.59% | 1,000 | - | +2.28% | - | - |
03/23 | 670 | 688 | 670 | 676 | -0.88% | 7,000 | - | +3.21% | - | - |
03/22 | 678 | 682 | 678 | 682 | +0.59% | 3,500 | - | +4.28% | - | - |
03/21 | 670 | 678 | 670 | 678 | +1.19% | 4,500 | - | +3.99% | - | - |
03/19 | 670 | 676 | 670 | 670 | +0.6% | 2,500 | - | +3.08% | - | - |
03/16 | 672 | 672 | 666 | 666 | -0.89% | 1,000 | - | +2.78% | - | - |
03/15 | 666 | 674 | 666 | 672 | +0.3% | 8,500 | - | +4.02% | - | - |
03/14 | 668 | 674 | 668 | 670 | +0.6% | 3,000 | - | +4.04% | - | - |
03/13 | 668 | 668 | 666 | 666 | 0% | 2,500 | - | +3.74% | - | - |
03/12 | 662 | 666 | 662 | 666 | +0.91% | 1,000 | - | +3.9% | - | - |
03/09 | 656 | 676 | 656 | 660 | +0.92% | 6,000 | - | +3.29% | - | - |
03/08 | 646 | 654 | 646 | 654 | +1.55% | 4,000 | - | +2.51% | - | - |
03/07 | 644 | 648 | 644 | 644 | -0.62% | 4,000 | - | +1.1% | - | - |
03/06 | 650 | 650 | 648 | 648 | 0% | 1,000 | - | +1.89% | - | - |
03/05 | 650 | 650 | 648 | 648 | -0.31% | 3,000 | - | +2.05% | - | - |
03/02 | 646 | 650 | 646 | 650 | +0.62% | 3,000 | - | +2.52% | - | - |
03/01 | 660 | 660 | 640 | 646 | -2.42% | 13,500 | - | +2.22% | - | - |
02/29 | 662 | 662 | 662 | 662 | +1.22% | 500 | - | +4.75% | - | - |
02/28 | 656 | 656 | 652 | 654 | +0.31% | 3,000 | - | +3.81% | - | - |
02/27 | 648 | 652 | 646 | 652 | +0.62% | 15,000 | - | +3.66% | - | - |
02/24 | 642 | 650 | 638 | 648 | +1.57% | 9,500 | - | +3.35% | - | - |
02/23 | 640 | 648 | 638 | 638 | 0% | 7,000 | - | +1.92% | - | - |
02/22 | 628 | 640 | 628 | 638 | +1.27% | 11,500 | - | +2.08% | - | - |
02/21 | 630 | 636 | 628 | 630 | +0.64% | 7,500 | - | +0.96% | - | - |
02/20 | 626 | 626 | 626 | 626 | -1.88% | 1,500 | - | +0.32% | - | - |
02/17 | 636 | 638 | 636 | 638 | +0.31% | 3,500 | - | +2.41% | - | - |
02/16 | 634 | 640 | 628 | 636 | +0.32% | 5,500 | - | +2.25% | - | - |
02/15 | 622 | 636 | 622 | 634 | +1.93% | 18,500 | - | +2.09% | - | - |
02/14 | 622 | 630 | 620 | 622 | 0% | 17,500 | - | +0.32% | - | - |
02/13 | 622 | 624 | 622 | 622 | -0.32% | 5,500 | - | +0.32% | - | - |
02/10 | 622 | 624 | 618 | 624 | -0.32% | 4,500 | - | +0.65% | - | - |
02/09 | 628 | 628 | 626 | 626 | -0.32% | 5,500 | - | +0.97% | - | - |
02/08 | 628 | 628 | 628 | 628 | 0% | 2,000 | - | +1.45% | - | - |
02/07 | 622 | 628 | 622 | 628 | +0.96% | 2,500 | - | +1.45% | - | - |
02/06 | 622 | 628 | 620 | 622 | 0% | 6,000 | - | +0.65% | - | - |
02/03 | 630 | 630 | 620 | 622 | -1.27% | 9,000 | - | +0.65% | - | - |
02/02 | 620 | 630 | 620 | 630 | +1.94% | 4,000 | - | +1.94% | - | - |
02/01 | 626 | 626 | 618 | 618 | -1.28% | 5,000 | - | +0.16% | - | - |
01/31 | 624 | 626 | 624 | 626 | +0.32% | 1,500 | - | +1.46% | - | - |
01/30 | 618 | 624 | 618 | 624 | +0.97% | 1,500 | - | +1.13% | - | - |
01/27 | 624 | 624 | 618 | 618 | -0.96% | 3,000 | - | +0.32% | - | - |
01/26 | 624 | 624 | 620 | 624 | 0% | 1,500 | - | +1.13% | - | - |
01/25 | 620 | 624 | 620 | 624 | +0.65% | 4,500 | - | +0.97% | - | - |
01/24 | 616 | 622 | 614 | 620 | +0.65% | 4,000 | - | +0.16% | - | - |
01/23 | 610 | 624 | 610 | 616 | +0.98% | 6,500 | - | -0.65% | - | - |
01/20 | 618 | 622 | 608 | 610 | -0.65% | 15,500 | - | -1.77% | - | - |
01/19 | 616 | 616 | 610 | 614 | 0% | 4,500 | - | -1.29% | - | - |
01/18 | 622 | 622 | 604 | 614 | -1.29% | 7,000 | - | -1.44% | - | - |
01/17 | 614 | 622 | 612 | 622 | +1.63% | 8,500 | - | -0.16% | - | - |
01/16 | 622 | 622 | 612 | 612 | -1.92% | 6,000 | - | -1.92% | - | - |
01/13 | 612 | 624 | 612 | 624 | +2.3% | 2,000 | - | -0.16% | - | - |
01/12 | 606 | 614 | 606 | 610 | +0.66% | 4,000 | - | -2.71% | - | - |
01/11 | 618 | 620 | 606 | 606 | -2.26% | 10,000 | - | -3.5% | - | - |
01/10 | 614 | 620 | 614 | 620 | +0.98% | 2,000 | - | -1.59% | - | - |
01/06 | 624 | 624 | 614 | 614 | -1.6% | 3,000 | - | -2.54% | - | - |
01/05 | 616 | 624 | 616 | 624 | +1.63% | 1,000 | - | -1.11% | - | - |
01/04 | 614 | 614 | 614 | 614 | 0% | 500 | - | -3% | - | - |
2011 |
12/30 | 614 | 614 | 614 | 614 | 0% | 500 | - | -3.15% | - | - |
12/29 | 614 | 614 | 614 | 614 | 0% | 500 | - | -3.46% | - | - |
12/28 | 614 | 614 | 614 | 614 | 0% | 500 | - | -3.91% | - | - |
12/27 | 616 | 620 | 614 | 614 | -0.65% | 2,000 | - | -4.36% | - | - |
12/26 | 618 | 618 | 618 | 618 | 0% | 500 | - | -4.19% | - | - |
12/22 | 612 | 618 | 612 | 618 | +0.98% | 3,000 | - | -4.63% | - | - |
12/21 | 622 | 626 | 612 | 612 | -1.61% | 10,000 | - | -6.13% | - | - |
12/20 | 624 | 630 | 622 | 622 | -1.27% | 4,500 | - | -5.18% | - | - |
12/15 | 630 | 630 | 624 | 630 | -1.56% | 7,500 | - | -4.26% | - | - |
12/14 | 650 | 650 | 640 | 640 | -2.44% | 5,500 | - | -3.18% | - | - |
12/13 | 640 | 656 | 638 | 656 | +1.86% | 4,000 | - | -1.2% | - | - |
12/12 | 644 | 644 | 644 | 644 | +0.31% | 1,500 | - | -3.3% | - | - |
12/09 | 636 | 642 | 636 | 642 | +0.63% | 2,000 | - | -4.04% | - | - |
12/07 | 638 | 638 | 638 | 638 | +1.27% | 500 | - | -5.06% | - | - |
12/06 | 628 | 630 | 628 | 630 | +0.32% | 1,000 | - | -6.53% | - | - |
12/02 | 640 | 640 | 628 | 628 | -1.88% | 2,000 | - | -7.1% | - | - |
12/01 | 640 | 640 | 640 | 640 | 0% | 2,500 | - | -5.6% | - | - |
11/30 | 642 | 642 | 626 | 640 | -3.9% | 4,000 | - | -6.02% | - | - |
11/25 | 644 | 666 | 644 | 666 | +3.42% | 3,000 | - | -2.49% | - | - |
11/24 | 644 | 644 | 644 | 644 | 0% | 1,000 | - | -5.85% | - | - |
11/22 | 636 | 644 | 636 | 644 | +2.22% | 1,500 | - | -6.12% | - | - |
11/21 | 630 | 630 | 630 | 630 | -2.17% | 500 | - | -8.3% | - | - |
11/18 | 644 | 644 | 644 | 644 | -2.42% | 1,000 | - | -6.4% | - | - |
11/17 | 660 | 660 | 660 | 660 | +0.61% | 500 | - | -4.21% | - | - |
11/16 | 656 | 656 | 656 | 656 | -0.91% | 1,000 | - | -4.79% | - | - |
11/15 | 664 | 666 | 662 | 662 | -2.07% | 6,000 | - | -4.06% | - | - |
11/14 | 674 | 676 | 670 | 676 | -2.03% | 5,500 | - | -2.31% | - | - |
11/10 | 690 | 690 | 690 | 690 | -0.86% | 500 | - | -0.14% | - | - |
11/09 | 680 | 696 | 680 | 696 | -1.14% | 2,000 | - | +0.72% | - | - |
11/07 | 704 | 704 | 704 | 704 | -0.85% | 500 | - | +1.73% | - | - |
11/02 | 710 | 710 | 710 | 710 | +1.43% | 500 | - | +2.75% | - | - |
11/01 | 700 | 700 | 700 | 700 | +1.74% | 500 | - | +1.3% | - | - |
10/31 | 698 | 698 | 688 | 688 | 0% | 1,000 | - | -0.29% | - | - |
10/28 | 688 | 688 | 688 | 688 | -4.44% | 500 | - | -0.29% | - | - |
10/27 | 720 | 720 | 720 | 720 | 0% | 8,000 | - | +4.35% | - | - |
10/26 | 720 | 720 | 720 | 720 | 0% | 500 | - | +4.5% | - | - |
10/25 | 720 | 720 | 720 | 720 | +1.98% | 5,500 | - | +4.8% | - | - |
10/24 | 700 | 706 | 700 | 706 | +3.22% | 2,000 | - | +2.92% | - | - |
10/21 | 682 | 690 | 664 | 684 | 0% | 3,500 | - | -0.15% | - | - |