株価チャート
2011/11/04~2012/03/30
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 | 148 | 152 | 143 | 143 | -6.54% | 476,700 | - | +3.62% | - | - |
03/29 | 149 | 166 | 145 | 153 | +6.25% | 1,894,000 | - | +12.5% | - | - |
03/28 | 152 | 152 | 139 | 144 | -4% | 626,800 | - | +8.27% | - | - |
03/27 | 160 | 160 | 143 | 150 | -5.66% | 408,000 | - | +15.38% | - | - |
03/26 | 167 | 178 | 154 | 159 | -4.79% | 617,000 | - | +25.2% | - | - |
03/23 | 169 | 191 | 165 | 167 | +0.6% | 1,774,800 | - | +34.68% | - | - |
03/22 | 173 | 183 | 166 | 166 | -7.78% | 734,600 | - | +38.33% | - | - |
03/21 | 164 | 195 | 163 | 180 | +11.11% | 4,015,100 | - | +53.85% | - | - |
03/19 | 167 | 171 | 157 | 162 | -2.99% | 597,000 | - | +43.36% | - | - |
03/16 | 180 | 180 | 160 | 167 | -7.73% | 712,100 | - | +51.82% | - | - |
03/15 | 202 | 203 | 181 | 181 | -7.18% | 652,800 | - | +70.75% | - | - |
03/14 | 198 | 215 | 182 | 195 | +5.98% | 1,606,100 | - | +91.18% | - | - |
03/13 | 191 | 224 | 178 | 184 | -7.07% | 2,632,100 | - | +87.76% | - | - |
03/12 | 186 | 221 | 159 | 198 | +12.5% | 7,907,200 | - | +112.9% | - | - |
03/09 | 130 | 176 | 118 | 176 | +39.68% | 11,267,200 | - | +97.75% | - | - |
03/08 | 106 | 150 | 103 | 126 | +14.55% | 4,714,500 | - | +48.24% | - | - |
03/07 | 127 | 133 | 102 | 110 | -5.98% | 3,314,000 | - | +32.53% | - | - |
03/06 | 88 | 117 | 87 | 117 | +34.48% | 3,152,800 | - | +42.68% | - | - |
03/05 | 81 | 94 | 80 | 87 | +7.41% | 517,000 | - | +8.75% | - | - |
03/02 | 81 | 82 | 79 | 81 | -2.41% | 66,100 | - | +1.25% | - | - |
03/01 | 84 | 84 | 81 | 83 | 0% | 69,900 | - | +5.06% | - | - |
02/29 | 80 | 85 | 80 | 83 | +2.47% | 169,900 | - | +5.06% | - | - |
02/28 | 80 | 81 | 79 | 81 | +1.25% | 48,700 | - | +2.53% | - | - |
02/27 | 81 | 81 | 80 | 80 | 0% | 42,000 | - | +1.27% | - | - |
02/24 | 81 | 81 | 79 | 80 | 0% | 40,400 | - | +1.27% | - | - |
02/23 | 79 | 80 | 79 | 80 | +1.27% | 44,200 | - | +2.56% | - | - |
02/22 | 78 | 79 | 77 | 79 | 0% | 28,300 | - | +1.28% | - | - |
02/21 | 79 | 79 | 78 | 79 | 0% | 15,900 | - | +1.28% | - | - |
02/20 | 78 | 79 | 77 | 79 | +1.28% | 27,300 | - | +1.28% | - | - |
02/17 | 78 | 79 | 78 | 78 | -2.5% | 53,200 | - | 0% | - | - |
02/16 | 81 | 81 | 78 | 80 | +1.27% | 34,700 | - | +3.9% | - | - |
02/15 | 79 | 80 | 78 | 79 | +1.28% | 123,400 | - | +2.6% | - | - |
02/14 | 77 | 79 | 75 | 78 | -8.24% | 481,800 | - | +1.3% | - | - |
02/13 | 82 | 90 | 80 | 85 | +3.66% | 324,100 | - | +10.39% | - | - |
02/10 | 79 | 84 | 78 | 82 | +3.8% | 103,000 | - | +7.89% | - | - |
02/09 | 81 | 82 | 78 | 79 | -1.25% | 100,300 | - | +3.95% | - | - |
02/08 | 78 | 80 | 77 | 80 | +3.9% | 29,700 | - | +6.67% | - | - |
02/07 | 80 | 80 | 75 | 77 | -2.53% | 55,900 | - | +2.67% | - | - |
02/06 | 78 | 80 | 77 | 79 | +1.28% | 17,500 | - | +5.33% | - | - |
02/03 | 78 | 79 | 77 | 78 | 0% | 12,300 | - | +5.41% | - | - |
02/02 | 77 | 78 | 77 | 78 | +2.63% | 24,200 | - | +5.41% | - | - |
02/01 | 76 | 77 | 75 | 76 | 0% | 28,800 | - | +2.7% | - | - |
01/31 | 78 | 78 | 76 | 76 | -5% | 58,500 | - | +4.11% | - | - |
01/30 | 75 | 81 | 74 | 80 | +6.67% | 89,100 | - | +9.59% | - | - |
01/27 | 75 | 76 | 74 | 75 | 0% | 15,100 | - | +2.74% | - | - |
01/26 | 77 | 77 | 75 | 75 | -3.85% | 29,600 | - | +2.74% | - | - |
01/25 | 77 | 78 | 75 | 78 | +1.3% | 28,300 | - | +6.85% | - | - |
01/24 | 76 | 78 | 75 | 77 | +1.32% | 9,900 | - | +6.94% | - | - |
01/23 | 77 | 77 | 74 | 76 | 0% | 10,300 | - | +5.56% | - | - |
01/20 | 76 | 77 | 75 | 76 | 0% | 12,200 | - | +5.56% | - | - |
01/19 | 76 | 79 | 75 | 76 | 0% | 57,400 | - | +5.56% | - | - |
01/18 | 74 | 76 | 73 | 76 | +2.7% | 23,900 | - | +5.56% | - | - |
01/17 | 73 | 74 | 71 | 74 | +1.37% | 16,100 | - | +2.78% | - | - |
01/16 | 73 | 73 | 71 | 73 | 0% | 13,400 | - | +1.39% | - | - |
01/13 | 72 | 73 | 72 | 73 | +1.39% | 7,700 | - | +1.39% | - | - |
01/12 | 71 | 72 | 71 | 72 | +1.41% | 5,400 | - | 0% | - | - |
01/11 | 70 | 72 | 70 | 71 | 0% | 11,700 | - | -1.39% | - | - |
01/10 | 71 | 72 | 71 | 71 | 0% | 18,800 | - | -1.39% | - | - |
01/06 | 71 | 72 | 71 | 71 | 0% | 4,100 | - | -1.39% | - | - |
01/05 | 72 | 72 | 71 | 71 | -1.39% | 17,200 | - | -1.39% | - | - |
01/04 | 71 | 72 | 70 | 72 | +2.86% | 12,800 | - | 0% | - | - |
2011 |
12/30 | 71 | 71 | 70 | 70 | -1.41% | 4,000 | - | -2.78% | - | - |
12/29 | 70 | 71 | 69 | 71 | +1.43% | 14,900 | - | -1.39% | - | - |
12/28 | 70 | 70 | 69 | 70 | 0% | 4,900 | - | -2.78% | - | - |
12/27 | 70 | 70 | 69 | 70 | -1.41% | 19,300 | - | -2.78% | - | - |
12/26 | 71 | 72 | 70 | 71 | 0% | 17,800 | - | -1.39% | - | - |
12/22 | 71 | 72 | 69 | 71 | -1.39% | 28,500 | - | -1.39% | - | - |
12/21 | 71 | 72 | 71 | 72 | +1.41% | 6,300 | - | 0% | - | - |
12/20 | 70 | 72 | 70 | 71 | 0% | 8,900 | - | -1.39% | - | - |
12/19 | 72 | 72 | 70 | 71 | 0% | 6,700 | - | -1.39% | - | - |
12/16 | 71 | 73 | 70 | 71 | -2.74% | 21,900 | - | -1.39% | - | - |
12/15 | 74 | 74 | 71 | 73 | -1.35% | 14,500 | - | +1.39% | - | - |
12/14 | 74 | 75 | 74 | 74 | 0% | 3,000 | - | +2.78% | - | - |
12/13 | 75 | 75 | 74 | 74 | -1.33% | 700 | - | +2.78% | - | - |
12/12 | 73 | 76 | 73 | 75 | +5.63% | 25,400 | - | +4.17% | - | - |
12/09 | 73 | 73 | 71 | 71 | -4.05% | 10,600 | - | -2.74% | - | - |
12/08 | 74 | 74 | 73 | 74 | +1.37% | 10,300 | - | +1.37% | - | - |
12/07 | 72 | 73 | 72 | 73 | +1.39% | 20,600 | - | 0% | - | - |
12/06 | 75 | 75 | 72 | 72 | -2.7% | 17,400 | - | -2.7% | - | - |
12/05 | 73 | 76 | 71 | 74 | +2.78% | 41,500 | - | 0% | - | - |
12/02 | 71 | 74 | 71 | 72 | +1.41% | 17,400 | - | -2.7% | - | - |
12/01 | 70 | 72 | 70 | 71 | +2.9% | 18,400 | - | -4.05% | - | - |
11/30 | 71 | 71 | 69 | 69 | -2.82% | 13,200 | - | -6.76% | - | - |
11/29 | 69 | 72 | 69 | 71 | +1.43% | 10,100 | - | -4.05% | - | - |
11/28 | 68 | 70 | 68 | 70 | +1.45% | 6,800 | - | -5.41% | - | - |
11/25 | 69 | 70 | 69 | 69 | -1.43% | 5,900 | - | -6.76% | - | - |
11/24 | 68 | 70 | 67 | 70 | 0% | 7,900 | - | -6.67% | - | - |
11/22 | 69 | 70 | 68 | 70 | -1.41% | 14,200 | - | -6.67% | - | - |
11/21 | 70 | 71 | 70 | 71 | 0% | 2,500 | - | -5.33% | - | - |
11/18 | 70 | 72 | 69 | 71 | +1.43% | 10,600 | - | -5.33% | - | - |
11/17 | 71 | 71 | 69 | 70 | -2.78% | 42,100 | - | -6.67% | - | - |
11/16 | 73 | 73 | 72 | 72 | 0% | 15,600 | - | -4% | - | - |
11/15 | 73 | 74 | 72 | 72 | -1.37% | 15,700 | - | -4% | - | - |
11/14 | 72 | 73 | 71 | 73 | +2.82% | 15,100 | - | -1.35% | - | - |
11/11 | 73 | 73 | 70 | 71 | -2.74% | 44,500 | - | -4.05% | - | - |
11/10 | 71 | 74 | 71 | 73 | -7.59% | 82,200 | - | -1.35% | - | - |
11/09 | 76 | 79 | 75 | 79 | +3.95% | 45,900 | - | +6.76% | - | - |
11/08 | 79 | 79 | 76 | 76 | -6.17% | 30,700 | - | +4.11% | - | - |
11/07 | 81 | 81 | 73 | 81 | -2.41% | 27,500 | - | +10.96% | - | - |
11/04 | 81 | 83 | 80 | 83 | +2.47% | 26,200 | - | +13.7% | - | - |