株価チャート
2011/08/23～2012/01/20
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 |
| 01/20 | 16,550 | 16,950 | 16,550 | 16,880 | +2.3% | 78 | - | -0.45% | - | - |
| 01/19 | 17,400 | 17,400 | 16,500 | 16,500 | -2.71% | 217 | - | -2.83% | - | - |
| 01/18 | 17,730 | 17,730 | 16,700 | 16,960 | -4.4% | 194 | - | +0.36% | - | - |
| 01/17 | 17,840 | 17,840 | 17,200 | 17,740 | +0.23% | 87 | - | +5.59% | - | - |
| 01/16 | 17,700 | 17,800 | 17,310 | 17,700 | 0% | 106 | - | +6.24% | - | - |
| 01/13 | 17,800 | 17,800 | 17,500 | 17,700 | -0.56% | 96 | - | +7.19% | - | - |
| 01/12 | 17,890 | 18,050 | 17,600 | 17,800 | +1.71% | 98 | - | +8.78% | - | - |
| 01/11 | 18,150 | 18,180 | 17,350 | 17,500 | -2.78% | 333 | - | +8% | - | - |
| 01/10 | 18,100 | 18,280 | 17,800 | 18,000 | +1.12% | 401 | - | +12.11% | - | - |
| 01/06 | 17,210 | 18,000 | 17,200 | 17,800 | +3.19% | 87 | - | +12.13% | - | - |
| 01/05 | 17,600 | 18,400 | 17,000 | 17,250 | -0.86% | 427 | - | +9.9% | - | - |
| 01/04 | 16,400 | 17,400 | 16,400 | 17,400 | +8.68% | 227 | - | +11.84% | - | - |
| 2011 |
| 12/30 | 15,880 | 16,490 | 15,750 | 16,010 | +0.06% | 82 | - | +4% | - | - |
| 12/29 | 15,800 | 16,490 | 15,700 | 16,000 | 0% | 57 | - | +4.73% | - | - |
| 12/28 | 16,500 | 16,500 | 15,450 | 16,000 | -0.62% | 106 | - | +5.51% | - | - |
| 12/27 | 16,220 | 16,250 | 15,900 | 16,100 | -2.31% | 146 | - | +6.93% | - | - |
| 12/26 | 16,510 | 16,510 | 16,000 | 16,480 | +0.37% | 130 | - | +10.25% | - | - |
| 12/22 | 16,500 | 16,600 | 16,120 | 16,420 | -0.73% | 67 | - | +10.76% | - | - |
| 12/21 | 16,600 | 16,800 | 15,900 | 16,540 | -0.36% | 111 | - | +12.49% | - | - |
| 12/20 | 16,380 | 16,800 | 16,050 | 16,600 | +1.03% | 131 | - | +13.68% | - | - |
| 12/19 | 17,280 | 17,280 | 16,120 | 16,430 | -4.97% | 162 | - | +13.36% | - | - |
| 12/16 | 17,400 | 17,650 | 16,900 | 17,290 | +1.65% | 181 | - | +20.19% | - | - |
| 12/15 | 16,500 | 17,780 | 16,350 | 17,010 | +0.53% | 573 | - | +19.38% | - | - |
| 12/14 | 16,800 | 16,920 | 16,080 | 16,920 | +0.36% | 321 | - | +19.92% | - | - |
| 12/13 | 18,600 | 18,710 | 16,850 | 16,860 | -3.6% | 2,140 | - | +20.71% | - | - |
| 12/12 | 14,990 | 17,490 | 14,990 | 17,490 | +20.7% | 2,226 | - | +26.47% | - | - |
| 12/09 | 14,200 | 14,490 | 14,100 | 14,490 | -0.07% | 35 | - | +6.08% | - | - |
| 12/08 | 14,210 | 14,500 | 14,200 | 14,500 | +2.11% | 71 | - | +6.27% | - | - |
| 12/07 | 14,000 | 14,200 | 13,890 | 14,200 | +1.43% | 25 | - | +4.21% | - | - |
| 12/06 | 13,980 | 14,180 | 13,980 | 14,000 | +0.14% | 34 | - | +2.77% | - | - |
| 12/05 | 13,870 | 14,000 | 13,810 | 13,980 | +1.3% | 45 | - | +2.55% | - | - |
| 12/02 | 13,940 | 13,950 | 13,800 | 13,800 | 0% | 32 | - | +1.18% | - | - |
| 12/01 | 13,800 | 13,920 | 13,700 | 13,800 | +2.15% | 21 | - | +1.02% | - | - |
| 11/30 | 13,890 | 13,890 | 13,510 | 13,510 | +1.5% | 8 | - | -1.27% | - | - |
| 11/29 | 13,890 | 13,900 | 13,310 | 13,310 | -3.55% | 30 | - | -2.9% | - | - |
| 11/28 | 13,490 | 13,800 | 13,300 | 13,800 | +3.76% | 27 | - | +0.39% | - | - |
| 11/25 | 13,300 | 13,300 | 13,300 | 13,300 | +1.53% | 30 | - | -3.42% | - | - |
| 11/24 | 13,180 | 13,180 | 12,800 | 13,100 | -0.68% | 45 | - | -5.11% | - | - |
| 11/22 | 12,910 | 13,200 | 12,720 | 13,190 | -0.75% | 37 | - | -4.81% | - | - |
| 11/21 | 13,450 | 13,450 | 13,000 | 13,290 | -0.75% | 47 | - | -4.32% | - | - |
| 11/18 | 13,400 | 13,400 | 13,060 | 13,390 | -0.07% | 8 | - | -3.9% | - | - |
| 11/17 | 13,390 | 13,400 | 13,390 | 13,400 | 0% | 8 | - | -4.11% | - | - |
| 11/16 | 13,790 | 13,790 | 12,820 | 13,400 | -4.29% | 121 | - | -4.37% | - | - |
| 11/15 | 13,850 | 14,000 | 13,850 | 14,000 | +0.72% | 12 | - | -0.38% | - | - |
| 11/14 | 13,900 | 13,900 | 13,900 | 13,900 | +1.53% | 6 | - | -1.22% | - | - |
| 11/11 | 13,400 | 13,690 | 13,300 | 13,690 | -1.51% | 16 | - | -2.69% | - | - |
| 11/10 | 13,280 | 13,900 | 13,250 | 13,900 | +2.96% | 24 | - | -1.29% | - | - |
| 11/09 | 13,500 | 13,530 | 13,410 | 13,500 | +0.9% | 19 | - | -4.17% | - | - |
| 11/08 | 13,660 | 13,660 | 13,310 | 13,380 | -0.22% | 17 | - | -5.14% | - | - |
| 11/07 | 13,470 | 13,680 | 13,300 | 13,410 | +1.21% | 52 | - | -5.1% | - | - |
| 11/04 | 12,690 | 13,450 | 12,690 | 13,250 | -6.03% | 370 | - | -6.38% | - | - |
| 11/02 | 14,380 | 14,380 | 14,050 | 14,100 | +0.43% | 33 | - | -0.52% | - | - |
| 11/01 | 14,300 | 14,300 | 13,960 | 14,040 | -0.43% | 16 | - | -1.02% | - | - |
| 10/31 | 14,310 | 14,750 | 14,100 | 14,100 | -1.33% | 78 | 15億8625万 | -0.63% | 7.69 | 1.18 |
| 10/28 | 14,240 | 14,290 | 14,200 | 14,290 | +1.2% | 12 | - | +0.59% | - | - |
| 10/27 | 14,110 | 14,200 | 14,100 | 14,120 | -1.47% | 8 | - | -0.69% | - | - |
| 10/26 | 14,400 | 14,400 | 14,030 | 14,330 | -0.42% | 13 | - | +0.72% | - | - |
| 10/25 | 14,500 | 14,500 | 14,390 | 14,390 | +2.06% | 27 | - | +1.07% | - | - |
| 10/24 | 14,300 | 14,300 | 14,100 | 14,100 | -1.4% | 9 | - | -1.08% | - | - |
| 10/21 | 14,100 | 14,300 | 14,060 | 14,300 | -0.69% | 4 | - | +0.1% | - | - |
| 10/20 | 14,400 | 14,400 | 14,400 | 14,400 | +1.77% | 5 | - | +0.6% | - | - |
| 10/19 | 14,280 | 14,310 | 14,150 | 14,150 | -1.74% | 21 | - | -1.47% | - | - |
| 10/18 | 14,320 | 14,410 | 14,320 | 14,400 | +2.71% | 8 | - | +0.01% | - | - |
| 10/17 | 14,400 | 14,430 | 14,000 | 14,020 | -2.64% | 17 | - | -2.82% | - | - |
| 10/14 | 14,400 | 14,400 | 14,400 | 14,400 | +0.07% | 5 | - | -0.44% | - | - |
| 10/13 | 14,350 | 14,390 | 14,000 | 14,390 | +0.28% | 16 | - | -0.65% | - | - |
| 10/12 | 13,900 | 14,350 | 13,900 | 14,350 | -0.62% | 20 | - | -1.08% | - | - |
| 10/11 | 13,790 | 14,440 | 13,790 | 14,440 | -0.07% | 114 | - | -0.66% | - | - |
| 10/07 | 13,980 | 14,550 | 13,750 | 14,450 | +4.71% | 110 | - | -0.58% | - | - |
| 10/06 | 14,000 | 14,000 | 13,750 | 13,800 | -1.78% | 17 | - | -5.06% | - | - |
| 10/05 | 14,000 | 14,050 | 13,800 | 14,050 | 0% | 44 | - | -3.52% | - | - |
| 10/04 | 13,800 | 14,050 | 13,800 | 14,050 | +0.93% | 26 | - | -3.61% | - | - |
| 10/03 | 13,740 | 13,990 | 13,740 | 13,920 | -0.57% | 11 | - | -4.57% | - | - |
| 09/30 | 14,000 | 14,000 | 13,820 | 14,000 | +0.07% | 25 | - | -3.94% | - | - |
| 09/29 | 13,500 | 14,070 | 13,130 | 13,990 | +1.67% | 68 | - | -4.08% | - | - |
| 09/28 | 14,480 | 14,480 | 13,460 | 13,760 | -4.11% | 53 | - | -5.64% | - | - |
| 09/27 | 14,490 | 14,490 | 13,880 | 14,350 | +1.06% | 23 | - | -1.52% | - | - |
| 09/26 | 14,000 | 14,200 | 13,900 | 14,200 | -2% | 33 | - | -2.32% | - | - |
| 09/22 | 14,330 | 14,690 | 14,150 | 14,490 | -0.75% | 55 | - | -0.23% | - | - |
| 09/21 | 14,600 | 14,600 | 14,100 | 14,600 | +1.74% | 34 | - | +0.52% | - | - |
| 09/20 | 14,190 | 14,540 | 14,190 | 14,350 | -1.71% | 24 | - | -1.13% | - | - |
| 09/16 | 14,200 | 14,790 | 14,200 | 14,600 | -1.35% | 17 | - | +0.78% | - | - |
| 09/15 | 14,520 | 14,800 | 13,800 | 14,800 | -0.67% | 128 | - | +2.5% | - | - |
| 09/14 | 15,050 | 15,270 | 14,560 | 14,900 | -0.67% | 106 | - | +3.43% | - | - |
| 09/13 | 15,320 | 16,000 | 15,000 | 15,000 | -3.66% | 297 | - | +4.38% | - | - |
| 09/12 | 15,070 | 17,300 | 14,600 | 15,570 | +3.11% | 874 | - | +8.68% | - | - |
| 09/09 | 14,620 | 15,100 | 14,620 | 15,100 | +0.07% | 18 | - | +6.23% | - | - |
| 09/08 | 15,100 | 15,150 | 14,520 | 15,090 | +0.94% | 67 | - | +6.49% | - | - |
| 09/07 | 15,000 | 15,010 | 14,600 | 14,950 | +0.34% | 69 | - | +5.72% | - | - |
| 09/06 | 14,880 | 14,900 | 14,710 | 14,900 | -0.33% | 20 | - | +5.35% | - | - |
| 09/05 | 14,870 | 15,400 | 14,710 | 14,950 | -0.99% | 25 | - | +5.59% | - | - |
| 09/02 | 14,510 | 15,100 | 14,500 | 15,100 | +4.86% | 78 | - | +6.43% | - | - |
| 09/01 | 14,400 | 14,600 | 14,400 | 14,400 | -0.35% | 11 | - | +1.38% | - | - |
| 08/31 | 14,500 | 14,500 | 14,400 | 14,450 | -0.34% | 6 | - | +1.35% | - | - |
| 08/30 | 14,450 | 14,580 | 14,450 | 14,500 | +0.76% | 59 | - | +1.24% | - | - |
| 08/29 | 14,300 | 14,390 | 13,800 | 14,390 | +0.63% | 13 | - | -0.32% | - | - |
| 08/26 | 14,000 | 14,300 | 14,000 | 14,300 | +5.15% | 42 | - | -1.28% | - | - |
| 08/25 | 14,500 | 14,500 | 13,600 | 13,600 | -4.83% | 43 | - | -6.43% | - | - |
| 08/24 | 14,200 | 14,450 | 13,590 | 14,290 | +2.81% | 11 | - | -2.17% | - | - |
| 08/23 | 13,500 | 13,900 | 13,120 | 13,900 | +2.96% | 30 | - | -5.2% | - | - |
