株価チャート
2011/07/06～2012/03/30
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 | 6,810 | 7,290 | 6,350 | 6,950 | +8.42% | 13 | - | +10.97% | - | - |
| 03/29 | 6,410 | 6,410 | 6,410 | 6,410 | +1.75% | 2 | - | +2.54% | - | - |
| 03/28 | 6,300 | 6,300 | 6,300 | 6,300 | +0.8% | 1 | - | +0.64% | - | - |
| 03/26 | 6,250 | 6,250 | 6,250 | 6,250 | 0% | 6 | - | -0.19% | - | - |
| 03/23 | 6,260 | 6,260 | 6,250 | 6,250 | -10.59% | 3 | - | -0.57% | - | - |
| 03/15 | 6,100 | 6,990 | 6,100 | 6,990 | +14.59% | 69 | - | +10.86% | - | - |
| 03/12 | 6,100 | 6,100 | 6,100 | 6,100 | -3.17% | 1 | - | -3.1% | - | - |
| 03/08 | 6,400 | 6,400 | 6,300 | 6,300 | -1.56% | 58 | - | -0.43% | - | - |
| 03/07 | 6,400 | 6,400 | 6,400 | 6,400 | 0% | 1 | - | +0.77% | - | - |
| 03/05 | 6,400 | 6,400 | 6,400 | 6,400 | +0.16% | 35 | - | +0.61% | - | - |
| 02/29 | 6,400 | 6,400 | 5,900 | 6,390 | 0% | 14 | - | +0.41% | - | - |
| 02/27 | 5,910 | 6,390 | 5,910 | 6,390 | +8.12% | 2 | - | +0.22% | - | - |
| 02/24 | 5,910 | 5,910 | 5,910 | 5,910 | -4.83% | 1 | - | -7.48% | - | - |
| 02/23 | 5,990 | 6,210 | 5,990 | 6,210 | -2.82% | 10 | - | -3.75% | - | - |
| 02/22 | 5,980 | 6,390 | 5,980 | 6,390 | +8.67% | 12 | - | -1.56% | - | - |
| 02/21 | 5,900 | 5,900 | 5,880 | 5,880 | -0.34% | 3 | - | -9.57% | - | - |
| 02/20 | 5,970 | 5,970 | 5,900 | 5,900 | -1.34% | 2 | - | -9.68% | - | - |
| 02/17 | 5,610 | 5,980 | 5,610 | 5,980 | +1.36% | 5 | - | -8.98% | - | - |
| 02/16 | 5,900 | 5,900 | 5,900 | 5,900 | -3.28% | 8 | - | -10.75% | - | - |
| 02/14 | 6,400 | 6,400 | 5,980 | 6,100 | -1.61% | 17 | - | -8.34% | - | - |
| 02/13 | 5,900 | 6,200 | 5,900 | 6,200 | +5.08% | 36 | - | -7.6% | - | - |
| 02/10 | 5,980 | 6,040 | 5,900 | 5,900 | -6.05% | 20 | - | -12.38% | - | - |
| 02/09 | 6,120 | 6,280 | 5,900 | 6,280 | -3.24% | 14 | - | -7.35% | - | - |
| 02/08 | 6,290 | 6,490 | 6,290 | 6,490 | +2.85% | 4 | - | -4.81% | - | - |
| 02/07 | 6,340 | 6,340 | 6,110 | 6,310 | -4.97% | 18 | - | -7.94% | - | - |
| 02/06 | 6,640 | 6,640 | 6,640 | 6,640 | -0.15% | 1 | - | -3.49% | - | - |
| 02/02 | 6,060 | 6,650 | 6,060 | 6,650 | +4.72% | 5 | - | -3.4% | - | - |
| 02/01 | 6,330 | 6,350 | 6,330 | 6,350 | -7.03% | 3 | - | -7.78% | - | - |
| 01/31 | 6,830 | 6,830 | 6,830 | 6,830 | +1.49% | 9 | - | -1.01% | - | - |
| 01/27 | 6,730 | 6,730 | 6,720 | 6,730 | -0.3% | 4 | - | -2.25% | - | - |
| 01/26 | 6,750 | 6,750 | 6,750 | 6,750 | -2.03% | 1 | - | -1.8% | - | - |
| 01/17 | 6,890 | 6,890 | 6,890 | 6,890 | -0.14% | 1 | - | -0.45% | - | - |
| 01/16 | 6,900 | 6,900 | 6,900 | 6,900 | +3.6% | 7 | - | -0.93% | - | - |
| 01/13 | 6,660 | 6,660 | 6,660 | 6,660 | +2.78% | 3 | - | -5.03% | - | - |
| 01/12 | 5,890 | 6,480 | 5,890 | 6,480 | -3.14% | 9 | - | -8.28% | - | - |
| 01/11 | 6,690 | 6,690 | 6,690 | 6,690 | 0% | 3 | - | -6.11% | - | - |
| 01/10 | 6,690 | 6,690 | 6,690 | 6,690 | -10.68% | 1 | - | -6.79% | - | - |
| 01/05 | 7,490 | 7,490 | 7,490 | 7,490 | +4.03% | 4 | - | +3.62% | - | - |
| 2011 |
| 12/30 | 7,200 | 7,200 | 7,200 | 7,200 | +8.27% | 8 | - | -0.25% | - | - |
| 12/26 | 6,650 | 6,650 | 6,150 | 6,650 | 0% | 5 | - | -7.82% | - | - |
| 12/22 | 6,650 | 6,650 | 6,650 | 6,650 | -2.92% | 1 | - | -7.54% | - | - |
| 12/21 | 6,850 | 6,850 | 6,850 | 6,850 | -2.14% | 1 | - | -5.16% | - | - |
| 12/15 | 7,000 | 7,000 | 7,000 | 7,000 | 0% | 7 | - | -3.29% | - | - |
| 12/14 | 6,990 | 7,000 | 6,990 | 7,000 | -6.42% | 2 | - | -3.06% | - | - |
| 12/13 | 6,000 | 7,480 | 5,810 | 7,480 | +10% | 19 | - | +4.06% | - | - |
| 12/12 | 6,800 | 6,800 | 6,800 | 6,800 | -2.72% | 1 | - | -4.63% | - | - |
| 12/09 | 6,990 | 6,990 | 6,990 | 6,990 | -4.12% | 1 | - | -1.47% | - | - |
| 11/30 | 7,540 | 7,540 | 7,290 | 7,290 | -1.35% | 8 | - | +3.27% | - | - |
| 11/29 | 7,390 | 7,390 | 7,390 | 7,390 | +6.33% | 1 | - | +5.05% | - | - |
| 11/28 | 6,950 | 6,950 | 6,950 | 6,950 | +2.96% | 1 | - | -1.66% | - | - |
| 11/24 | 7,000 | 7,000 | 6,750 | 6,750 | +0.75% | 6 | - | -5.14% | - | - |
| 11/16 | 6,700 | 6,700 | 6,700 | 6,700 | +0.15% | 1 | - | -6.08% | - | - |
| 11/15 | 6,480 | 6,690 | 5,490 | 6,690 | +3.56% | 3 | - | -6.38% | - | - |
| 11/14 | 6,460 | 6,460 | 6,460 | 6,460 | +0.31% | 1 | - | -9.85% | - | - |
| 11/11 | 6,440 | 6,440 | 6,440 | 6,440 | -18.89% | 1 | - | -10.49% | - | - |
| 10/31 | 7,940 | 7,940 | 7,940 | 7,940 | -0.63% | 8 | - | +10.06% | - | - |
| 10/14 | 7,990 | 7,990 | 7,990 | 7,990 | -1.36% | 4 | - | +11.97% | - | - |
| 10/12 | 8,100 | 8,100 | 8,100 | 8,100 | +1.89% | 1 | - | +14.47% | - | - |
| 10/11 | 7,800 | 7,950 | 7,800 | 7,950 | -0.5% | 2 | - | +13.05% | - | - |
| 10/06 | 7,990 | 7,990 | 7,990 | 7,990 | 0% | 3 | - | +13.59% | - | - |
| 10/05 | 7,990 | 7,990 | 7,990 | 7,990 | +0.5% | 1 | - | +13.59% | - | - |
| 10/03 | 6,950 | 7,950 | 6,950 | 7,950 | +9.66% | 3 | - | +13.22% | - | - |
| 09/30 | 8,490 | 8,600 | 7,250 | 7,250 | +2.11% | 15 | 1億4143万 | +3.22% | - | 7.13 |
| 09/29 | 6,500 | 7,100 | 6,500 | 7,100 | +16.39% | 3 | - | +0.74% | - | - |
| 09/28 | 8,480 | 8,480 | 6,000 | 6,100 | -17.9% | 8 | - | -14.05% | - | - |
| 09/27 | 7,430 | 7,430 | 7,430 | 7,430 | +2.91% | 1 | - | +3.99% | - | - |
| 09/26 | 6,770 | 7,220 | 6,770 | 7,220 | +9.73% | 2 | - | +1.69% | - | - |
| 09/20 | 6,580 | 6,580 | 6,580 | 6,580 | +6.47% | 1 | - | -6.31% | - | - |
| 09/14 | 6,180 | 6,180 | 6,180 | 6,180 | +2.83% | 1 | - | -11.36% | - | - |
| 09/12 | 6,010 | 6,010 | 6,010 | 6,010 | +1.69% | 1 | - | -13.35% | - | - |
| 09/09 | 5,910 | 5,910 | 5,910 | 5,910 | -3.27% | 1 | - | -14.37% | - | - |
| 09/05 | 6,120 | 6,120 | 6,110 | 6,110 | -8.67% | 19 | - | -11.26% | - | - |
| 09/02 | 8,290 | 8,290 | 6,690 | 6,690 | -18.32% | 15 | - | -2.46% | - | - |
| 09/01 | 8,190 | 8,190 | 8,190 | 8,190 | 0% | 1 | - | +20.16% | - | - |
| 08/31 | 8,200 | 8,200 | 8,190 | 8,190 | +13.91% | 7 | - | +21.62% | - | - |
| 08/30 | 7,000 | 7,190 | 7,000 | 7,190 | +2.71% | 3 | - | +7.93% | - | - |
| 08/29 | 7,000 | 7,000 | 7,000 | 7,000 | -2.64% | 1 | - | +5.56% | - | - |
| 08/26 | 7,190 | 7,190 | 7,190 | 7,190 | 0% | 4 | - | +8.43% | - | - |
| 08/25 | 7,000 | 7,190 | 7,000 | 7,190 | +4.2% | 6 | - | +8.56% | - | - |
| 08/24 | 6,800 | 7,000 | 6,750 | 6,900 | +15% | 9 | - | +4.93% | - | - |
| 08/23 | 6,000 | 6,000 | 6,000 | 6,000 | -7.69% | 1 | - | -8.31% | - | - |
| 08/17 | 6,500 | 6,500 | 6,500 | 6,500 | -7.14% | 1 | - | -0.91% | - | - |
| 08/12 | 7,000 | 7,000 | 7,000 | 7,000 | -12.39% | 3 | - | +6.64% | - | - |
| 08/11 | 7,990 | 7,990 | 7,990 | 7,990 | 0% | 18 | - | +21.82% | - | - |
| 08/05 | 7,700 | 7,990 | 7,700 | 7,990 | +3.77% | 7 | - | +22.55% | - | - |
| 08/04 | 7,700 | 7,700 | 7,700 | 7,700 | -3.63% | 10 | - | +18.61% | - | - |
| 08/02 | 7,990 | 7,990 | 7,990 | 7,990 | +1.91% | 9 | - | +23.61% | - | - |
| 07/29 | 7,990 | 7,990 | 6,860 | 7,840 | -6% | 19 | - | +22.81% | - | - |
| 07/28 | 7,000 | 8,340 | 7,000 | 8,340 | +14.4% | 16 | - | +32.34% | - | - |
| 07/27 | 7,300 | 7,300 | 7,280 | 7,290 | +15.71% | 33 | - | +17.64% | - | - |
| 07/26 | 6,300 | 6,300 | 6,300 | 6,300 | +18.87% | 3 | - | +2.79% | - | - |
| 07/25 | 5,300 | 5,300 | 5,300 | 5,300 | 0% | 1 | - | -13.41% | - | - |
| 07/22 | 5,300 | 5,300 | 5,300 | 5,300 | +0.38% | 2 | - | -13.36% | - | - |
| 07/21 | 6,280 | 6,280 | 5,210 | 5,280 | +1.93% | 13 | - | -13.65% | - | - |
| 07/20 | 5,180 | 5,180 | 5,180 | 5,180 | -5.47% | 3 | - | -15.36% | - | - |
| 07/19 | 5,480 | 5,480 | 5,480 | 5,480 | +0.55% | 1 | - | -10.63% | - | - |
| 07/15 | 5,460 | 5,460 | 5,450 | 5,450 | -3.2% | 3 | - | -11.41% | - | - |
| 07/14 | 6,230 | 6,230 | 5,630 | 5,630 | -8.16% | 2 | - | -8.51% | - | - |
| 07/12 | 5,500 | 6,130 | 5,400 | 6,130 | -4.22% | 21 | - | -0.31% | - | - |
| 07/06 | 6,400 | 6,400 | 6,400 | 6,400 | 0% | 1 | - | +4.56% | - | - |
