株価チャート
2011/09/30~2012/02/27
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 |
02/27 | 2,341 | 2,363 | 2,307 | 2,310 | +1.09% | 1,442,000 | - | +7.99% | - | - |
02/24 | 2,253 | 2,286 | 2,238 | 2,285 | +2.24% | 2,119,000 | - | +7.43% | - | - |
02/23 | 2,255 | 2,255 | 2,214 | 2,235 | -0.89% | 2,096,000 | - | +5.62% | - | - |
02/22 | 2,229 | 2,256 | 2,210 | 2,255 | +1.44% | 1,773,000 | - | +6.92% | - | - |
02/21 | 2,185 | 2,227 | 2,169 | 2,223 | +1.55% | 1,228,000 | - | +5.86% | - | - |
02/20 | 2,240 | 2,240 | 2,176 | 2,189 | +0.37% | 1,503,000 | - | +4.64% | - | - |
02/17 | 2,170 | 2,215 | 2,162 | 2,181 | +2.2% | 1,991,000 | - | +4.7% | - | - |
02/16 | 2,126 | 2,162 | 2,126 | 2,134 | +0.66% | 1,432,000 | - | +2.84% | - | - |
02/15 | 2,113 | 2,133 | 2,099 | 2,120 | +1.44% | 1,447,000 | - | +2.61% | - | - |
02/14 | 2,114 | 2,114 | 2,073 | 2,090 | -0.33% | 1,120,000 | - | +1.65% | - | - |
02/13 | 2,062 | 2,098 | 2,053 | 2,097 | +1.94% | 1,389,000 | - | +2.39% | - | - |
02/10 | 2,133 | 2,133 | 2,051 | 2,057 | -3.79% | 2,591,000 | - | +0.93% | - | - |
02/09 | 2,113 | 2,145 | 2,113 | 2,138 | -0.37% | 996,000 | - | +5.27% | - | - |
02/08 | 2,133 | 2,150 | 2,128 | 2,146 | +0.61% | 1,002,000 | - | +6.24% | - | - |
02/07 | 2,125 | 2,136 | 2,094 | 2,133 | -0.74% | 1,380,000 | - | +6.17% | - | - |
02/06 | 2,150 | 2,166 | 2,146 | 2,149 | +1.85% | 872,000 | - | +7.67% | - | - |
02/03 | 2,146 | 2,146 | 2,110 | 2,110 | -1.77% | 911,000 | - | +6.35% | - | - |
02/02 | 2,139 | 2,182 | 2,121 | 2,148 | +1.61% | 1,773,000 | - | +8.87% | - | - |
02/01 | 2,110 | 2,137 | 2,091 | 2,114 | +0.71% | 1,098,000 | - | +7.86% | - | - |
01/31 | 2,052 | 2,155 | 2,050 | 2,099 | +2.89% | 2,015,000 | - | +7.75% | - | - |
01/30 | 2,063 | 2,072 | 2,031 | 2,040 | -1.73% | 928,000 | - | +5.32% | - | - |
01/27 | 2,080 | 2,088 | 2,064 | 2,076 | +1.42% | 1,790,000 | - | +7.79% | - | - |
01/26 | 2,073 | 2,086 | 2,041 | 2,047 | -0.44% | 1,673,000 | - | +6.95% | - | - |
01/25 | 2,021 | 2,087 | 2,021 | 2,056 | +1.03% | 1,656,000 | - | +7.87% | - | - |
01/24 | 2,018 | 2,036 | 2,017 | 2,035 | +0.69% | 896,000 | - | +7.27% | - | - |
01/23 | 2,019 | 2,033 | 1,996 | 2,021 | +0.1% | 1,467,000 | - | +6.87% | - | - |
01/20 | 2,056 | 2,069 | 2,014 | 2,019 | -1.37% | 2,371,000 | - | +7.05% | - | - |
01/19 | 2,040 | 2,065 | 2,040 | 2,047 | +0.64% | 2,046,000 | - | +8.83% | - | - |
01/18 | 2,009 | 2,057 | 2,006 | 2,034 | +0.69% | 1,601,000 | - | +8.36% | - | - |
01/17 | 1,989 | 2,039 | 1,984 | 2,020 | +2.33% | 2,104,000 | - | +7.85% | - | - |
01/16 | 1,957 | 1,980 | 1,949 | 1,974 | -0.05% | 1,763,000 | - | +5.51% | - | - |
01/13 | 1,928 | 2,018 | 1,915 | 1,975 | +3.89% | 4,081,000 | - | +5.56% | - | - |
01/12 | 1,897 | 1,908 | 1,885 | 1,901 | +0.8% | 1,476,000 | - | +1.6% | - | - |
01/11 | 1,890 | 1,893 | 1,876 | 1,886 | +0.53% | 967,000 | - | +0.64% | - | - |
01/10 | 1,888 | 1,914 | 1,869 | 1,876 | +1.41% | 1,541,000 | - | -0.05% | - | - |
01/06 | 1,871 | 1,876 | 1,843 | 1,850 | -1.33% | 1,096,000 | - | -1.49% | - | - |
01/05 | 1,875 | 1,887 | 1,858 | 1,875 | -0.32% | 1,330,000 | - | -0.32% | - | - |
01/04 | 1,894 | 1,899 | 1,872 | 1,881 | +1.79% | 1,240,000 | - | 0% | - | - |
2011 |
12/30 | 1,856 | 1,867 | 1,848 | 1,848 | +1.2% | 726,000 | - | -1.65% | - | - |
12/29 | 1,816 | 1,831 | 1,804 | 1,826 | -0.54% | 1,053,000 | - | -2.87% | - | - |
12/28 | 1,831 | 1,855 | 1,830 | 1,836 | +0.11% | 1,023,000 | - | -2.44% | - | - |
12/27 | 1,829 | 1,846 | 1,824 | 1,834 | +0.05% | 694,000 | - | -2.71% | - | - |
12/26 | 1,850 | 1,853 | 1,825 | 1,833 | +1.33% | 821,000 | - | -2.86% | - | - |
12/22 | 1,804 | 1,822 | 1,797 | 1,809 | -0.55% | 1,585,000 | - | -4.34% | - | - |
12/21 | 1,827 | 1,846 | 1,808 | 1,819 | +2.42% | 1,806,000 | - | -4.01% | - | - |
12/20 | 1,763 | 1,796 | 1,752 | 1,776 | +0.17% | 1,532,000 | - | -6.53% | - | - |
12/19 | 1,808 | 1,814 | 1,756 | 1,773 | -3.33% | 2,273,000 | - | -7.12% | - | - |
12/16 | 1,849 | 1,873 | 1,828 | 1,834 | -0.76% | 1,798,000 | - | -4.43% | - | - |
12/15 | 1,880 | 1,885 | 1,844 | 1,848 | -2.12% | 1,498,000 | - | -4% | - | - |
12/14 | 1,875 | 1,903 | 1,866 | 1,888 | +0.21% | 1,404,000 | - | -2.63% | - | - |
12/13 | 1,860 | 1,889 | 1,847 | 1,884 | -1.15% | 3,131,000 | - | -3.38% | - | - |
12/12 | 1,952 | 1,956 | 1,902 | 1,906 | -1.55% | 1,897,000 | - | -2.85% | - | - |
12/09 | 1,898 | 1,947 | 1,898 | 1,936 | +0.05% | 4,742,000 | - | -1.88% | - | - |
12/08 | 1,954 | 1,964 | 1,917 | 1,935 | -2.37% | 1,639,000 | - | -2.32% | - | - |
12/07 | 1,969 | 1,986 | 1,950 | 1,982 | +1.38% | 1,386,000 | - | -0.5% | - | - |
12/06 | 1,944 | 1,974 | 1,919 | 1,955 | -1.01% | 2,099,000 | - | -2.35% | - | - |
12/05 | 1,991 | 1,993 | 1,963 | 1,975 | -0.5% | 942,000 | - | -1.89% | - | - |
12/02 | 1,960 | 2,011 | 1,956 | 1,985 | +1.02% | 1,657,000 | - | -1.78% | - | - |
12/01 | 1,948 | 1,986 | 1,944 | 1,965 | +4.02% | 2,336,000 | - | -3.06% | - | - |
11/30 | 1,902 | 1,907 | 1,874 | 1,889 | -2.23% | 1,520,000 | - | -7.13% | - | - |
11/29 | 1,894 | 1,932 | 1,878 | 1,932 | +3.15% | 1,800,000 | - | -5.39% | - | - |
11/28 | 1,845 | 1,894 | 1,845 | 1,873 | +1.9% | 1,279,000 | - | -8.37% | - | - |
11/25 | 1,835 | 1,843 | 1,811 | 1,838 | -1.18% | 1,624,000 | - | -10.3% | - | - |
11/24 | 1,867 | 1,887 | 1,852 | 1,860 | -1.64% | 1,318,000 | - | -9.53% | - | - |
11/22 | 1,865 | 1,908 | 1,855 | 1,891 | -0.68% | 1,432,000 | - | -8.34% | - | - |
11/21 | 1,899 | 1,937 | 1,887 | 1,904 | +0.63% | 1,294,000 | - | -8.06% | - | - |
11/18 | 1,888 | 1,917 | 1,873 | 1,892 | -1.2% | 2,149,000 | - | -8.86% | - | - |
11/17 | 1,907 | 1,944 | 1,904 | 1,915 | +0.16% | 1,888,000 | - | -7.98% | - | - |
11/16 | 1,949 | 1,961 | 1,907 | 1,912 | -2.35% | 1,455,000 | - | -8.34% | - | - |
11/15 | 1,949 | 1,979 | 1,936 | 1,958 | -2.3% | 2,114,000 | - | -6.36% | - | - |
11/14 | 2,029 | 2,091 | 1,976 | 2,004 | -0.64% | 2,800,000 | - | -4.21% | - | - |
11/11 | 2,010 | 2,075 | 1,861 | 2,017 | +1.87% | 8,173,000 | - | -3.45% | - | - |
11/10 | 2,140 | 2,174 | 1,974 | 1,980 | -10.08% | 3,602,000 | - | -4.94% | - | - |
11/09 | 2,194 | 2,217 | 2,182 | 2,202 | +2.42% | 979,000 | - | +5.97% | - | - |
11/08 | 2,189 | 2,190 | 2,145 | 2,150 | -1.78% | 790,000 | - | +4.17% | - | - |
11/07 | 2,187 | 2,198 | 2,181 | 2,189 | +0.14% | 530,000 | - | +6.52% | - | - |
11/04 | 2,182 | 2,202 | 2,165 | 2,186 | +2.39% | 1,250,000 | - | +6.89% | - | - |
11/02 | 2,175 | 2,175 | 2,135 | 2,135 | -3.26% | 1,624,000 | - | +4.86% | - | - |
11/01 | 2,206 | 2,239 | 2,200 | 2,207 | -1.43% | 1,401,000 | - | +8.77% | - | - |
10/31 | 2,204 | 2,261 | 2,201 | 2,239 | +0.4% | 1,797,000 | - | +11.06% | - | - |
10/28 | 2,219 | 2,244 | 2,205 | 2,230 | +2.81% | 2,995,000 | - | +11.06% | - | - |
10/27 | 2,128 | 2,178 | 2,121 | 2,169 | +1.97% | 1,406,000 | - | +8.23% | - | - |
10/26 | 2,131 | 2,146 | 2,090 | 2,127 | -1.21% | 2,032,000 | - | +6.19% | - | - |
10/25 | 2,088 | 2,167 | 2,084 | 2,153 | +3.21% | 2,589,000 | - | +7.27% | - | - |
10/24 | 2,019 | 2,088 | 2,008 | 2,086 | +4.72% | 1,650,000 | - | +3.99% | - | - |
10/21 | 2,000 | 2,000 | 1,981 | 1,992 | -0.35% | 704,000 | - | -0.65% | - | - |
10/20 | 2,008 | 2,009 | 1,988 | 1,999 | -0.45% | 899,000 | - | -0.5% | - | - |
10/19 | 2,043 | 2,046 | 2,001 | 2,008 | -1.62% | 1,288,000 | - | -0.2% | - | - |
10/18 | 2,067 | 2,076 | 2,033 | 2,041 | -1.31% | 1,378,000 | - | +1.19% | - | - |
10/17 | 2,086 | 2,088 | 2,047 | 2,068 | +1.57% | 950,000 | - | +2.27% | - | - |
10/14 | 2,022 | 2,042 | 1,998 | 2,036 | +0.54% | 1,810,000 | - | +0.59% | - | - |
10/13 | 2,089 | 2,089 | 2,018 | 2,025 | -0.93% | 1,227,000 | - | 0% | - | - |
10/12 | 2,017 | 2,060 | 2,011 | 2,044 | +0.64% | 1,632,000 | - | +0.69% | - | - |
10/11 | 2,032 | 2,052 | 2,021 | 2,031 | +1.96% | 2,138,000 | - | -0.25% | - | - |
10/07 | 1,964 | 1,995 | 1,939 | 1,992 | +3.43% | 1,655,000 | - | -2.4% | - | - |
10/06 | 1,908 | 1,949 | 1,902 | 1,926 | +3.1% | 1,908,000 | - | -5.96% | - | - |
10/05 | 1,890 | 1,899 | 1,846 | 1,868 | +0.65% | 1,873,000 | - | -9.32% | - | - |
10/04 | 1,813 | 1,860 | 1,801 | 1,856 | +0.43% | 2,271,000 | - | -10.38% | - | - |
10/03 | 1,879 | 1,880 | 1,831 | 1,848 | -3.95% | 2,984,000 | - | -11.28% | - | - |
09/30 | 1,958 | 1,959 | 1,894 | 1,924 | -0.52% | 2,488,000 | - | -8.16% | - | - |