株価チャート
2011/08/31~2012/07/31
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 |
07/31 | 450 | 450 | 450 | 450 | +0.22% | 4,200 | - | +3.45% | - | - |
07/30 | 450 | 450 | 449 | 449 | -2.39% | 3,100 | - | +3.46% | - | - |
07/27 | 475 | 475 | 460 | 460 | +5.75% | 2,600 | - | +6.24% | - | - |
07/26 | 435 | 435 | 435 | 435 | +2.35% | 100 | - | +0.69% | - | - |
07/25 | 416 | 426 | 416 | 425 | -4.49% | 600 | - | -1.62% | - | - |
07/23 | 445 | 445 | 445 | 445 | 0% | 100 | - | +3.25% | - | - |
07/18 | 461 | 461 | 443 | 445 | 0% | 1,500 | - | +3.25% | - | - |
07/17 | 450 | 450 | 445 | 445 | 0% | 1,100 | - | +3.25% | - | - |
07/13 | 445 | 445 | 445 | 445 | +3.49% | 900 | - | +3.25% | - | - |
07/09 | 438 | 438 | 430 | 430 | -3.15% | 2,000 | - | 0% | - | - |
07/06 | 444 | 444 | 444 | 444 | -0.22% | 200 | - | +3.26% | - | - |
07/05 | 445 | 445 | 445 | 445 | 0% | 300 | - | +3.49% | - | - |
07/03 | 445 | 445 | 445 | 445 | +1.14% | 1,100 | - | +3.73% | - | - |
07/02 | 444 | 444 | 440 | 440 | -2.22% | 800 | - | +2.8% | - | - |
06/29 | 445 | 450 | 445 | 450 | +4.9% | 14,800 | - | +5.63% | - | - |
06/28 | 429 | 429 | 429 | 429 | +0.47% | 500 | - | +0.94% | - | - |
06/27 | 427 | 427 | 427 | 427 | 0% | 500 | - | +0.71% | - | - |
06/26 | 427 | 427 | 427 | 427 | +3.64% | 100 | - | +0.71% | - | - |
06/25 | 430 | 430 | 412 | 412 | -1.9% | 200 | - | -2.83% | - | - |
06/21 | 420 | 420 | 420 | 420 | +0.24% | 100 | - | -1.18% | - | - |
06/19 | 419 | 419 | 419 | 419 | +0.96% | 200 | - | -1.64% | - | - |
06/18 | 415 | 415 | 415 | 415 | +1.97% | 100 | - | -2.58% | - | - |
06/13 | 423 | 423 | 407 | 407 | -1.93% | 400 | - | -4.68% | - | - |
06/04 | 415 | 415 | 415 | 415 | -7.16% | 100 | - | -3.26% | - | - |
05/31 | 447 | 447 | 447 | 447 | +3.95% | 1,000 | - | +4.2% | - | - |
05/30 | 430 | 430 | 430 | 430 | 0% | 100 | - | +0.47% | - | - |
05/29 | 430 | 430 | 430 | 430 | +0.23% | 400 | - | +0.7% | - | - |
05/28 | 429 | 429 | 429 | 429 | +0.94% | 300 | - | +0.7% | - | - |
05/25 | 430 | 430 | 425 | 425 | +0.95% | 400 | - | 0% | - | - |
05/24 | 421 | 421 | 421 | 421 | 0% | 100 | - | -0.94% | - | - |
05/16 | 421 | 430 | 421 | 421 | -6.03% | 1,600 | - | -0.94% | - | - |
05/14 | 448 | 448 | 448 | 448 | -0.44% | 1,900 | - | +5.16% | - | - |
05/02 | 450 | 450 | 450 | 450 | +4.65% | 500 | - | +5.88% | - | - |
05/01 | 439 | 439 | 430 | 430 | 0% | 800 | - | +1.42% | - | - |
04/27 | 430 | 430 | 430 | 430 | 0% | 1,300 | - | +1.42% | - | - |
04/26 | 429 | 430 | 428 | 430 | +1.18% | 400 | - | +1.65% | - | - |
04/25 | 425 | 425 | 425 | 425 | +3.41% | 100 | - | +0.24% | - | - |
04/17 | 411 | 411 | 411 | 411 | 0% | 100 | - | -3.29% | - | - |
04/12 | 411 | 411 | 411 | 411 | +0.74% | 400 | - | -3.29% | - | - |
04/11 | 400 | 408 | 400 | 408 | -1.92% | 3,500 | - | -4% | - | - |
04/05 | 416 | 416 | 416 | 416 | -0.24% | 100 | - | -2.12% | - | - |
03/30 | 417 | 417 | 417 | 417 | -5.23% | 200 | - | -1.88% | - | - |
03/29 | 440 | 440 | 439 | 440 | +2.09% | 400 | - | +3.77% | - | - |
03/27 | 450 | 450 | 431 | 431 | -2.05% | 2,700 | - | +1.89% | - | - |
03/26 | 440 | 440 | 440 | 440 | +2.09% | 500 | - | +4.27% | - | - |
03/23 | 440 | 440 | 431 | 431 | -2.05% | 900 | - | +2.13% | - | - |
03/21 | 440 | 440 | 440 | 440 | 0% | 600 | - | +4.02% | - | - |
03/19 | 430 | 440 | 430 | 440 | +4.76% | 400 | - | +4.27% | - | - |
03/16 | 420 | 420 | 420 | 420 | +1.2% | 100 | - | -0.24% | - | - |
03/15 | 408 | 415 | 408 | 415 | +1.72% | 1,000 | - | -1.43% | - | - |
03/14 | 408 | 408 | 408 | 408 | 0% | 100 | - | -2.86% | - | - |
03/13 | 408 | 408 | 408 | 408 | -1.92% | 400 | - | -2.86% | - | - |
03/12 | 417 | 417 | 415 | 416 | -1.89% | 400 | - | -1.19% | - | - |
03/08 | 424 | 424 | 424 | 424 | +0.47% | 100 | - | +0.71% | - | - |
03/06 | 430 | 430 | 422 | 422 | -1.86% | 300 | - | +0.72% | - | - |
03/01 | 430 | 430 | 430 | 430 | 0% | 900 | - | +2.87% | - | - |
02/29 | 430 | 430 | 430 | 430 | +2.38% | 1,500 | - | +3.12% | - | - |
02/28 | 429 | 429 | 420 | 420 | -1.41% | 700 | - | +1.2% | - | - |
02/27 | 426 | 426 | 426 | 426 | +0.24% | 800 | - | +2.9% | - | - |
02/24 | 420 | 428 | 420 | 425 | -5.56% | 1,200 | - | +2.91% | - | - |
02/22 | 450 | 450 | 450 | 450 | +2.04% | 1,500 | - | +9.22% | - | - |
01/31 | 441 | 441 | 441 | 441 | +5% | 1,500 | - | +7.82% | - | - |
01/30 | 428 | 428 | 412 | 420 | +1.94% | 600 | - | +2.94% | - | - |
01/27 | 412 | 412 | 412 | 412 | +3.78% | 300 | - | +1.23% | - | - |
01/26 | 394 | 397 | 394 | 397 | -3.17% | 1,200 | - | -2.46% | - | - |
01/24 | 410 | 410 | 410 | 410 | +0.49% | 100 | - | +0.74% | - | - |
01/20 | 404 | 408 | 404 | 408 | +0.99% | 600 | - | +0.49% | - | - |
01/17 | 404 | 404 | 404 | 404 | -3.81% | 400 | - | -0.49% | - | - |
01/10 | 420 | 420 | 420 | 420 | -4.55% | 100 | - | +3.96% | - | - |
2011 |
12/30 | 440 | 440 | 440 | 440 | +0.23% | 1,100 | - | +9.18% | - | - |
12/29 | 439 | 439 | 439 | 439 | +4.03% | 300 | - | +9.48% | - | - |
12/28 | 430 | 430 | 422 | 422 | +0.48% | 500 | - | +5.5% | - | - |
12/27 | 430 | 430 | 420 | 420 | +3.45% | 400 | - | +5% | - | - |
12/26 | 406 | 406 | 406 | 406 | +2.01% | 100 | - | +1.5% | - | - |
12/14 | 390 | 398 | 390 | 398 | -5.01% | 500 | - | -0.75% | - | - |
12/13 | 419 | 419 | 419 | 419 | 0% | 1,000 | - | +4.49% | - | - |
12/12 | 419 | 419 | 419 | 419 | 0% | 1,300 | - | +4.49% | - | - |
12/09 | 419 | 419 | 419 | 419 | +8.27% | 900 | - | +4.75% | - | - |
12/06 | 387 | 387 | 387 | 387 | -3.25% | 800 | - | -3.01% | - | - |
12/01 | 400 | 400 | 400 | 400 | 0% | 3,000 | - | +0.25% | - | - |
11/30 | 400 | 400 | 400 | 400 | +3.9% | 1,300 | - | +0.5% | - | - |
11/29 | 403 | 403 | 383 | 385 | -2.53% | 1,900 | - | -3.02% | - | - |
11/28 | 399 | 399 | 395 | 395 | 0% | 700 | - | -0.5% | - | - |
11/25 | 405 | 405 | 395 | 395 | +1.28% | 400 | - | -0.5% | - | - |
11/24 | 390 | 390 | 390 | 390 | +1.3% | 100 | - | -2.01% | - | - |
11/21 | 400 | 400 | 385 | 385 | -6.55% | 1,300 | - | -3.75% | - | - |
10/31 | 412 | 412 | 412 | 412 | +1.73% | 1,600 | - | +2.23% | - | - |
10/28 | 409 | 409 | 405 | 405 | -1.22% | 700 | - | +0.25% | - | - |
10/27 | 408 | 410 | 408 | 410 | +5.13% | 400 | - | +1.23% | - | - |
10/25 | 390 | 390 | 390 | 390 | 0% | 700 | - | -4.18% | - | - |
10/19 | 389 | 390 | 389 | 390 | 0% | 1,100 | - | -4.65% | - | - |
10/12 | 390 | 390 | 390 | 390 | +6.27% | 500 | - | -5.11% | - | - |
10/05 | 383 | 383 | 367 | 367 | -4.68% | 1,100 | - | -11.35% | - | - |
10/03 | 385 | 385 | 385 | 385 | -1.53% | 300 | - | -7.45% | - | - |
09/30 | 399 | 400 | 391 | 391 | -5.78% | 500 | 15億1805万 | -6.68% | 8.77 | 0.36 |
09/29 | 428 | 428 | 415 | 415 | -3.49% | 400 | - | -0.95% | - | - |
09/27 | 430 | 430 | 430 | 430 | +3.61% | 1,600 | - | +2.38% | - | - |
09/26 | 424 | 424 | 415 | 415 | -2.12% | 400 | - | -1.19% | - | - |
09/22 | 424 | 424 | 424 | 424 | +1.92% | 300 | - | +0.95% | - | - |
08/31 | 416 | 416 | 416 | 416 | +4% | 1,100 | - | -0.95% | - | - |