株価チャート
2011/11/16~2012/04/11
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 |
04/11 | 22,000 | 22,000 | 21,000 | 21,100 | -4.91% | 110 | - | +0.21% | - | - |
04/10 | 22,250 | 22,250 | 21,810 | 22,190 | -0.27% | 99 | - | +5.84% | - | - |
04/09 | 22,600 | 22,600 | 21,500 | 22,250 | +0.23% | 126 | - | +6.75% | - | - |
04/06 | 21,500 | 22,640 | 21,500 | 22,200 | +3.26% | 540 | - | +7.38% | - | - |
04/05 | 21,580 | 21,580 | 21,370 | 21,500 | -0.65% | 73 | - | +4.93% | - | - |
04/04 | 21,910 | 21,910 | 21,300 | 21,640 | -0.87% | 271 | - | +6.39% | - | - |
04/03 | 22,000 | 22,290 | 21,360 | 21,830 | +2.34% | 335 | - | +8.11% | - | - |
04/02 | 20,500 | 22,500 | 20,500 | 21,330 | +4.25% | 577 | - | +6.52% | - | - |
03/30 | 20,180 | 20,490 | 20,180 | 20,460 | +1.44% | 28 | - | +3.07% | - | - |
03/29 | 20,410 | 20,410 | 20,010 | 20,170 | -0.64% | 88 | - | +2.33% | - | - |
03/28 | 20,400 | 20,400 | 20,100 | 20,300 | +0.64% | 46 | - | +3.59% | - | - |
03/27 | 20,000 | 20,240 | 19,970 | 20,170 | +1.36% | 135 | - | +3.56% | - | - |
03/26 | 19,700 | 20,090 | 19,660 | 19,900 | +0.91% | 100 | - | +2.81% | - | - |
03/23 | 19,990 | 19,990 | 19,720 | 19,720 | -0.65% | 269 | - | +2.66% | - | - |
03/22 | 20,000 | 20,400 | 19,850 | 19,850 | -1.05% | 153 | - | +4.14% | - | - |
03/21 | 19,890 | 20,400 | 19,880 | 20,060 | -2.38% | 292 | - | +6.15% | - | - |
03/19 | 20,650 | 20,850 | 20,500 | 20,550 | +0.98% | 277 | - | +9.69% | - | - |
03/16 | 20,610 | 21,000 | 20,000 | 20,350 | -0.68% | 521 | - | +9.71% | - | - |
03/15 | 22,000 | 24,100 | 20,230 | 20,490 | -5.58% | 2,211 | - | +11.49% | - | - |
03/14 | 21,750 | 22,210 | 21,500 | 21,700 | -2.73% | 454 | - | +19.24% | - | - |
03/13 | 21,000 | 22,700 | 20,900 | 22,310 | +6.24% | 1,242 | - | +24.25% | - | - |
03/12 | 20,460 | 21,110 | 20,460 | 21,000 | +0.24% | 929 | - | +18.75% | - | - |
03/09 | 21,500 | 24,400 | 20,600 | 20,950 | -2.47% | 5,949 | - | +20.03% | - | - |
03/08 | 21,870 | 22,600 | 21,020 | 21,480 | -6.08% | 3,904 | - | +24.7% | - | - |
03/07 | 18,900 | 22,870 | 18,540 | 22,870 | +21.2% | 7,867 | - | +34.65% | - | - |
03/06 | 19,010 | 19,100 | 18,820 | 18,870 | -1.41% | 188 | - | +13.1% | - | - |
03/05 | 18,300 | 19,490 | 18,100 | 19,140 | +6.22% | 731 | - | +15.68% | - | - |
03/02 | 18,000 | 18,160 | 17,560 | 18,020 | +2.62% | 123 | - | +9.84% | - | - |
03/01 | 17,800 | 18,000 | 17,560 | 17,560 | -1.35% | 180 | - | +7.57% | - | - |
02/29 | 17,800 | 18,210 | 17,700 | 17,800 | -0.84% | 139 | - | +9.17% | - | - |
02/28 | 17,580 | 18,110 | 17,580 | 17,950 | +1.93% | 234 | - | +10.24% | - | - |
02/27 | 16,910 | 18,000 | 16,910 | 17,610 | +3.59% | 317 | - | +8.32% | - | - |
02/24 | 16,960 | 17,030 | 16,740 | 17,000 | +0.29% | 67 | - | +4.6% | - | - |
02/23 | 17,350 | 17,350 | 16,470 | 16,950 | -2.02% | 151 | - | +4.32% | - | - |
02/22 | 17,490 | 17,490 | 17,000 | 17,300 | -0.06% | 146 | - | +6.59% | - | - |
02/21 | 17,250 | 17,490 | 17,200 | 17,310 | +0.87% | 183 | - | +6.75% | - | - |
02/20 | 16,440 | 17,600 | 16,440 | 17,160 | +5.73% | 387 | - | +5.7% | - | - |
02/17 | 16,000 | 16,230 | 16,000 | 16,230 | +1.44% | 53 | - | -0.15% | - | - |
02/16 | 15,880 | 16,000 | 15,800 | 16,000 | +1.39% | 36 | - | -1.92% | - | - |
02/15 | 15,860 | 16,200 | 15,500 | 15,780 | -1.38% | 132 | - | -3.7% | - | - |
02/14 | 16,000 | 16,150 | 15,810 | 16,000 | +0.63% | 89 | - | -2.77% | - | - |
02/13 | 16,000 | 16,100 | 15,700 | 15,900 | -1% | 105 | - | -3.84% | - | - |
02/10 | 16,050 | 16,500 | 16,010 | 16,060 | +0.37% | 119 | - | -3.32% | - | - |
02/09 | 15,780 | 16,500 | 15,700 | 16,000 | +2.24% | 185 | - | -3.95% | - | - |
02/08 | 15,540 | 15,650 | 15,390 | 15,650 | +0.97% | 62 | - | -6.37% | - | - |
02/07 | 15,310 | 15,570 | 15,230 | 15,500 | +1.57% | 148 | - | -7.35% | - | - |
02/06 | 15,290 | 15,550 | 15,200 | 15,260 | +0.26% | 81 | - | -8.89% | - | - |
02/03 | 15,230 | 15,550 | 15,200 | 15,220 | -1.68% | 84 | - | -9.29% | - | - |
02/02 | 15,600 | 15,690 | 15,210 | 15,480 | +0.85% | 81 | - | -7.93% | - | - |
02/01 | 15,410 | 15,670 | 15,350 | 15,350 | -0.32% | 59 | - | -8.92% | - | - |
01/31 | 15,700 | 15,700 | 15,390 | 15,400 | -1.6% | 104 | 17億3250万 | -8.85% | 8.4 | 1.29 |
01/30 | 16,100 | 16,100 | 15,510 | 15,650 | -2.25% | 158 | - | -7.63% | - | - |
01/27 | 16,000 | 16,190 | 15,800 | 16,010 | -6.15% | 97 | - | -5.71% | - | - |
01/26 | 17,000 | 17,070 | 16,860 | 17,060 | -1.1% | 92 | - | +0.37% | - | - |
01/25 | 17,500 | 17,600 | 17,250 | 17,250 | -0.35% | 84 | - | +1.43% | - | - |
01/24 | 17,500 | 17,650 | 17,300 | 17,310 | -1.03% | 88 | - | +1.85% | - | - |
01/23 | 16,880 | 17,650 | 16,880 | 17,490 | +3.61% | 131 | - | +3% | - | - |
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% | - | - |