株価チャート
2011/10/12~2012/03/12
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 |
03/12 | 2,761 | 2,775 | 2,761 | 2,764 | -0.5% | 800 | - | +1.43% | - | - |
03/09 | 2,753 | 2,778 | 2,753 | 2,778 | +0.91% | 1,100 | - | +2.06% | - | - |
03/08 | 2,753 | 2,753 | 2,751 | 2,753 | 0% | 800 | - | +1.32% | - | - |
03/07 | 2,752 | 2,765 | 2,752 | 2,753 | +0.04% | 600 | - | +1.4% | - | - |
03/06 | 2,768 | 2,769 | 2,752 | 2,752 | 0% | 600 | - | +1.47% | - | - |
03/05 | 2,751 | 2,752 | 2,751 | 2,752 | +0.04% | 700 | - | +1.59% | - | - |
03/02 | 2,776 | 2,776 | 2,745 | 2,751 | -0.9% | 1,000 | - | +1.66% | - | - |
03/01 | 2,750 | 2,776 | 2,750 | 2,776 | +0.95% | 800 | - | +2.78% | - | - |
02/29 | 2,750 | 2,750 | 2,749 | 2,750 | +0.18% | 1,600 | - | +2.04% | - | - |
02/28 | 2,778 | 2,778 | 2,745 | 2,745 | -1.19% | 1,300 | - | +2.04% | - | - |
02/27 | 2,740 | 2,778 | 2,740 | 2,778 | +1.39% | 1,700 | - | +3.54% | - | - |
02/24 | 2,740 | 2,740 | 2,740 | 2,740 | +0.37% | 500 | - | +2.43% | - | - |
02/23 | 2,730 | 2,735 | 2,712 | 2,730 | 0% | 500 | - | +2.29% | - | - |
02/22 | 2,701 | 2,730 | 2,701 | 2,730 | +1.07% | 400 | - | +2.52% | - | - |
02/21 | 2,702 | 2,720 | 2,701 | 2,701 | 0% | 1,300 | - | +1.62% | - | - |
02/20 | 2,701 | 2,701 | 2,701 | 2,701 | 0% | 500 | - | +1.81% | - | - |
02/17 | 2,720 | 2,720 | 2,701 | 2,701 | +0.33% | 700 | - | +1.92% | - | - |
02/16 | 2,705 | 2,710 | 2,692 | 2,692 | +0.07% | 700 | - | +1.74% | - | - |
02/15 | 2,673 | 2,690 | 2,673 | 2,690 | +0.67% | 300 | - | +1.78% | - | - |
02/14 | 2,672 | 2,672 | 2,672 | 2,672 | 0% | 100 | - | +1.21% | - | - |
02/13 | 2,672 | 2,672 | 2,672 | 2,672 | -0.67% | 300 | - | +1.33% | - | - |
02/10 | 2,671 | 2,690 | 2,671 | 2,690 | +0.75% | 400 | - | +2.13% | - | - |
02/09 | 2,667 | 2,670 | 2,667 | 2,670 | -0.67% | 600 | - | +1.44% | - | - |
02/08 | 2,672 | 2,689 | 2,672 | 2,688 | -0.15% | 600 | - | +2.21% | - | - |
02/07 | 2,672 | 2,692 | 2,672 | 2,692 | -0.07% | 300 | - | +2.44% | - | - |
02/06 | 2,694 | 2,694 | 2,694 | 2,694 | +1.2% | 600 | - | +2.67% | - | - |
02/03 | 2,692 | 2,692 | 2,661 | 2,662 | -0.86% | 600 | - | +1.6% | - | - |
02/02 | 2,682 | 2,690 | 2,682 | 2,685 | +0.11% | 600 | - | +2.6% | - | - |
02/01 | 2,687 | 2,687 | 2,682 | 2,682 | -0.04% | 500 | - | +2.68% | - | - |
01/31 | 2,680 | 2,683 | 2,647 | 2,683 | +0.11% | 1,200 | - | +2.92% | - | - |
01/30 | 2,645 | 2,700 | 2,630 | 2,680 | +1.9% | 2,300 | - | +3% | - | - |
01/27 | 2,620 | 2,630 | 2,620 | 2,630 | +0.38% | 1,500 | - | +1.23% | - | - |
01/26 | 2,615 | 2,620 | 2,615 | 2,620 | +0.19% | 500 | - | +0.96% | - | - |
01/25 | 2,615 | 2,618 | 2,607 | 2,615 | +1.24% | 900 | - | +0.89% | - | - |
01/23 | 2,581 | 2,585 | 2,581 | 2,583 | +0.12% | 900 | - | -0.23% | - | - |
01/20 | 2,595 | 2,615 | 2,580 | 2,580 | -0.54% | 1,100 | - | -0.27% | - | - |
01/19 | 2,594 | 2,594 | 2,594 | 2,594 | +0.54% | 100 | - | +0.35% | - | - |
01/18 | 2,580 | 2,580 | 2,570 | 2,580 | -0.04% | 900 | - | -0.12% | - | - |
01/17 | 2,598 | 2,598 | 2,581 | 2,581 | -0.73% | 1,000 | - | 0% | - | - |
01/16 | 2,600 | 2,619 | 2,600 | 2,600 | -0.73% | 700 | - | +0.81% | - | - |
01/12 | 2,619 | 2,619 | 2,619 | 2,619 | +1.04% | 100 | - | +1.63% | - | - |
01/11 | 2,593 | 2,593 | 2,592 | 2,592 | -0.69% | 400 | - | +0.74% | - | - |
01/10 | 2,628 | 2,628 | 2,610 | 2,610 | -0.72% | 700 | - | +1.52% | - | - |
01/06 | 2,601 | 2,629 | 2,601 | 2,629 | +1.08% | 200 | - | +2.42% | - | - |
01/05 | 2,603 | 2,603 | 2,601 | 2,601 | 0% | 400 | - | +1.44% | - | - |
01/04 | 2,601 | 2,601 | 2,601 | 2,601 | -1.1% | 400 | - | +1.6% | - | - |
2011 |
12/30 | 2,630 | 2,630 | 2,630 | 2,630 | 0% | 200 | - | +2.85% | - | - |
12/29 | 2,630 | 2,630 | 2,630 | 2,630 | 0% | 1,400 | - | +3.06% | - | - |
12/28 | 2,630 | 2,630 | 2,630 | 2,630 | +1.15% | 1,600 | - | +3.22% | - | - |
12/27 | 2,590 | 2,600 | 2,590 | 2,600 | +0.42% | 2,700 | - | +2.2% | - | - |
12/26 | 2,586 | 2,590 | 2,580 | 2,589 | +0.74% | 1,900 | - | +1.89% | - | - |
12/22 | 2,570 | 2,570 | 2,565 | 2,570 | +0.39% | 800 | - | +1.22% | - | - |
12/21 | 2,560 | 2,560 | 2,560 | 2,560 | 0% | 100 | - | +0.91% | - | - |
12/20 | 2,570 | 2,570 | 2,560 | 2,560 | -0.39% | 200 | - | +0.95% | - | - |
12/19 | 2,568 | 2,570 | 2,568 | 2,570 | +0.08% | 500 | - | +1.42% | - | - |
12/16 | 2,551 | 2,568 | 2,551 | 2,568 | +0.51% | 800 | - | +1.42% | - | - |
12/15 | 2,555 | 2,555 | 2,550 | 2,555 | +0.55% | 700 | - | +0.95% | - | - |
12/14 | 2,541 | 2,541 | 2,541 | 2,541 | +0.04% | 100 | - | +0.43% | - | - |
12/13 | 2,559 | 2,559 | 2,540 | 2,540 | -0.39% | 300 | - | +0.4% | - | - |
12/12 | 2,544 | 2,550 | 2,540 | 2,550 | +0.51% | 900 | - | +0.79% | - | - |
12/09 | 2,536 | 2,537 | 2,530 | 2,537 | +0.04% | 600 | - | +0.28% | - | - |
12/08 | 2,530 | 2,536 | 2,530 | 2,536 | +0.24% | 400 | - | +0.2% | - | - |
12/07 | 2,536 | 2,536 | 2,530 | 2,530 | -0.24% | 400 | - | -0.08% | - | - |
12/06 | 2,540 | 2,540 | 2,536 | 2,536 | +0.12% | 200 | - | +0.16% | - | - |
12/05 | 2,533 | 2,541 | 2,533 | 2,533 | 0% | 400 | - | +0.04% | - | - |
12/02 | 2,533 | 2,533 | 2,533 | 2,533 | -0.08% | 200 | - | +0.04% | - | - |
12/01 | 2,535 | 2,535 | 2,535 | 2,535 | +0.56% | 400 | - | +0.08% | - | - |
11/30 | 2,534 | 2,534 | 2,511 | 2,521 | -0.51% | 700 | - | -0.43% | - | - |
11/29 | 2,520 | 2,534 | 2,518 | 2,534 | +0.56% | 1,400 | - | +0.08% | - | - |
11/28 | 2,520 | 2,520 | 2,515 | 2,520 | 0% | 1,100 | - | -0.43% | - | - |
11/25 | 2,534 | 2,534 | 2,515 | 2,520 | +0.4% | 1,000 | - | -0.43% | - | - |
11/24 | 2,521 | 2,521 | 2,510 | 2,510 | -0.44% | 700 | - | -0.83% | - | - |
11/22 | 2,533 | 2,533 | 2,521 | 2,521 | -0.04% | 500 | - | -0.43% | - | - |
11/21 | 2,530 | 2,530 | 2,522 | 2,522 | -0.24% | 400 | - | -0.43% | - | - |
11/18 | 2,525 | 2,528 | 2,525 | 2,528 | -0.2% | 300 | - | -0.2% | - | - |
11/17 | 2,530 | 2,533 | 2,530 | 2,533 | -0.12% | 200 | - | 0% | - | - |
11/16 | 2,536 | 2,536 | 2,536 | 2,536 | +0.56% | 500 | - | +0.12% | - | - |
11/14 | 2,522 | 2,522 | 2,522 | 2,522 | +0.04% | 100 | - | -0.39% | - | - |
11/11 | 2,526 | 2,526 | 2,521 | 2,521 | -0.2% | 400 | - | -0.47% | - | - |
11/10 | 2,530 | 2,530 | 2,526 | 2,526 | -0.24% | 300 | - | -0.28% | - | - |
11/09 | 2,533 | 2,533 | 2,532 | 2,532 | 0% | 400 | - | -0.04% | - | - |
11/08 | 2,544 | 2,546 | 2,532 | 2,532 | -0.31% | 600 | - | -0.04% | - | - |
11/07 | 2,545 | 2,545 | 2,540 | 2,540 | -0.2% | 500 | - | +0.32% | - | - |
11/04 | 2,546 | 2,546 | 2,545 | 2,545 | -0.2% | 300 | - | +0.51% | - | - |
11/02 | 2,554 | 2,554 | 2,532 | 2,550 | -0.2% | 400 | - | +0.71% | - | - |
11/01 | 2,555 | 2,555 | 2,555 | 2,555 | 0% | 200 | - | +0.83% | - | - |
10/31 | 2,555 | 2,555 | 2,555 | 2,555 | +0.24% | 300 | - | +0.79% | - | - |
10/28 | 2,549 | 2,549 | 2,533 | 2,549 | +0.75% | 1,600 | - | +0.51% | - | - |
10/27 | 2,540 | 2,546 | 2,525 | 2,530 | -0.28% | 1,300 | - | -0.32% | - | - |
10/26 | 2,540 | 2,540 | 2,514 | 2,537 | -0.12% | 500 | - | -0.12% | - | - |
10/25 | 2,532 | 2,540 | 2,530 | 2,540 | +0.79% | 600 | - | -0.12% | - | - |
10/24 | 2,520 | 2,520 | 2,520 | 2,520 | -0.32% | 500 | - | -0.98% | - | - |
10/21 | 2,512 | 2,528 | 2,512 | 2,528 | +0.64% | 700 | - | -0.75% | - | - |
10/20 | 2,528 | 2,528 | 2,512 | 2,512 | -0.32% | 600 | - | -1.49% | - | - |
10/19 | 2,516 | 2,520 | 2,516 | 2,520 | -0.04% | 900 | - | -1.25% | - | - |
10/18 | 2,530 | 2,530 | 2,521 | 2,521 | -0.36% | 800 | - | -1.33% | - | - |
10/17 | 2,530 | 2,530 | 2,530 | 2,530 | 0% | 100 | - | -1.09% | - | - |
10/14 | 2,530 | 2,538 | 2,528 | 2,530 | 0% | 800 | - | -1.17% | - | - |
10/13 | 2,557 | 2,557 | 2,526 | 2,530 | 0% | 700 | - | -1.25% | - | - |
10/12 | 2,530 | 2,530 | 2,530 | 2,530 | +0.08% | 100 | - | -1.36% | - | - |