株価チャート
2011/08/15～2012/03/30
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 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,000 | - | -0.73% | - | - |
| 03/28 | 1,500 | 1,500 | 1,500 | 1,500 | -2.28% | 3,000 | - | -0.66% | - | - |
| 03/27 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 1,000 | - | +1.66% | - | - |
| 03/26 | 1,535 | 1,535 | 1,535 | 1,535 | +1.25% | 3,000 | - | +1.72% | - | - |
| 03/23 | 1,516 | 1,516 | 1,516 | 1,516 | +0.33% | 1,000 | - | +0.6% | - | - |
| 03/22 | 1,511 | 1,511 | 1,511 | 1,511 | 0% | 2,000 | - | +0.27% | - | - |
| 03/21 | 1,520 | 1,520 | 1,511 | 1,511 | -0.59% | 2,000 | - | +0.27% | - | - |
| 03/16 | 1,520 | 1,520 | 1,520 | 1,520 | -0.98% | 3,000 | - | +0.93% | - | - |
| 03/13 | 1,520 | 1,535 | 1,520 | 1,535 | +0.99% | 2,000 | - | +1.93% | - | - |
| 03/12 | 1,520 | 1,520 | 1,520 | 1,520 | +0.46% | 1,000 | - | +1.06% | - | - |
| 03/07 | 1,513 | 1,513 | 1,513 | 1,513 | -0.33% | 1,000 | - | +0.67% | - | - |
| 03/06 | 1,517 | 1,518 | 1,517 | 1,518 | +0.53% | 2,000 | - | +1.13% | - | - |
| 03/02 | 1,505 | 1,510 | 1,505 | 1,510 | +0.33% | 2,000 | - | +0.67% | - | - |
| 03/01 | 1,506 | 1,506 | 1,505 | 1,505 | -1.31% | 2,000 | - | +0.4% | - | - |
| 02/29 | 1,525 | 1,525 | 1,525 | 1,525 | +0.33% | 1,000 | - | +1.8% | - | - |
| 02/28 | 1,510 | 1,520 | 1,510 | 1,520 | +0.66% | 2,000 | - | +1.54% | - | - |
| 02/27 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 5,000 | - | +0.94% | - | - |
| 02/24 | 1,500 | 1,500 | 1,500 | 1,500 | -0.07% | 2,000 | - | +0.4% | - | - |
| 02/22 | 1,501 | 1,501 | 1,501 | 1,501 | 0% | 1,000 | - | +0.6% | - | - |
| 02/20 | 1,501 | 1,501 | 1,501 | 1,501 | +0.07% | 1,000 | - | +0.6% | - | - |
| 02/16 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,000 | - | +0.54% | - | - |
| 02/15 | 1,486 | 1,500 | 1,486 | 1,500 | -0.66% | 2,000 | - | +0.54% | - | - |
| 02/09 | 1,485 | 1,510 | 1,485 | 1,510 | +1.48% | 6,000 | - | +1.27% | - | - |
| 02/07 | 1,488 | 1,488 | 1,488 | 1,488 | 0% | 1,000 | - | -0.13% | - | - |
| 02/06 | 1,500 | 1,500 | 1,488 | 1,488 | +0.27% | 2,000 | - | -0.13% | - | - |
| 02/03 | 1,500 | 1,500 | 1,484 | 1,484 | -1.07% | 7,000 | - | -0.34% | - | - |
| 02/02 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 5,000 | - | +0.81% | - | - |
| 01/30 | 1,501 | 1,501 | 1,500 | 1,500 | -0.07% | 3,000 | - | +0.87% | - | - |
| 01/26 | 1,514 | 1,514 | 1,501 | 1,501 | -0.6% | 6,000 | - | +1.08% | - | - |
| 01/25 | 1,514 | 1,514 | 1,510 | 1,510 | +0.67% | 2,000 | - | +1.82% | - | - |
| 01/24 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,000 | - | +1.35% | - | - |
| 01/23 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,000 | - | +1.49% | - | - |
| 01/20 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,000 | - | +1.63% | - | - |
| 01/19 | 1,499 | 1,500 | 1,499 | 1,500 | +1.01% | 3,000 | - | +1.9% | - | - |
| 01/16 | 1,485 | 1,485 | 1,485 | 1,485 | +0.34% | 1,000 | - | +1.09% | - | - |
| 01/13 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 3,000 | - | +0.95% | - | - |
| 01/12 | 1,479 | 1,498 | 1,479 | 1,480 | -0.27% | 5,000 | - | +1.09% | - | - |
| 01/11 | 1,484 | 1,484 | 1,484 | 1,484 | +0.07% | 1,000 | - | +1.57% | - | - |
| 01/10 | 1,500 | 1,500 | 1,483 | 1,483 | -1.13% | 3,000 | - | +1.64% | - | - |
| 01/06 | 1,490 | 1,500 | 1,485 | 1,500 | 0% | 6,000 | - | +3.09% | - | - |
| 2011 |
| 12/29 | 1,500 | 1,500 | 1,500 | 1,500 | +3.45% | 1,000 | - | +3.38% | - | - |
| 12/28 | 1,465 | 1,465 | 1,450 | 1,450 | -1.02% | 2,000 | - | +0.07% | - | - |
| 12/27 | 1,480 | 1,489 | 1,459 | 1,465 | -1.68% | 4,000 | - | +1.1% | - | - |
| 12/26 | 1,501 | 1,501 | 1,490 | 1,490 | -0.67% | 5,000 | - | +2.83% | - | - |
| 12/22 | 1,500 | 1,502 | 1,500 | 1,500 | 0% | 4,000 | - | +3.66% | - | - |
| 12/21 | 1,500 | 1,500 | 1,500 | 1,500 | +1.08% | 1,000 | - | +3.73% | - | - |
| 12/20 | 1,485 | 1,485 | 1,484 | 1,484 | +0.61% | 2,000 | - | +2.77% | - | - |
| 12/16 | 1,475 | 1,475 | 1,475 | 1,475 | -0.34% | 1,000 | - | +2.36% | - | - |
| 12/14 | 1,470 | 1,480 | 1,470 | 1,480 | 0% | 5,000 | - | +2.92% | - | - |
| 12/12 | 1,490 | 1,500 | 1,468 | 1,480 | +1.37% | 9,000 | - | +3.14% | - | - |
| 12/09 | 1,450 | 1,470 | 1,450 | 1,460 | -1.35% | 3,000 | - | +2.1% | - | - |
| 12/01 | 1,455 | 1,480 | 1,455 | 1,480 | +3.5% | 2,000 | - | +3.79% | - | - |
| 11/28 | 1,430 | 1,430 | 1,430 | 1,430 | -1.58% | 4,000 | - | +0.63% | - | - |
| 11/25 | 1,450 | 1,455 | 1,450 | 1,453 | +0.21% | 4,000 | - | +2.47% | - | - |
| 11/24 | 1,430 | 1,450 | 1,430 | 1,450 | 0% | 6,000 | - | +2.55% | - | - |
| 11/22 | 1,430 | 1,450 | 1,430 | 1,450 | +1.4% | 4,000 | - | +2.84% | - | - |
| 11/21 | 1,430 | 1,430 | 1,430 | 1,430 | +2.14% | 1,000 | - | +1.63% | - | - |
| 11/18 | 1,400 | 1,400 | 1,400 | 1,400 | -2.1% | 2,000 | - | -0.36% | - | - |
| 11/17 | 1,420 | 1,430 | 1,420 | 1,430 | +0.7% | 2,000 | - | +1.78% | - | - |
| 11/16 | 1,420 | 1,420 | 1,420 | 1,420 | -0.7% | 2,000 | - | +0.85% | - | - |
| 11/15 | 1,420 | 1,430 | 1,420 | 1,430 | +2.14% | 4,000 | - | +1.63% | - | - |
| 11/14 | 1,420 | 1,420 | 1,400 | 1,400 | -2.1% | 3,000 | - | -0.36% | - | - |
| 11/11 | 1,430 | 1,430 | 1,430 | 1,430 | +2.14% | 1,000 | - | +1.78% | - | - |
| 11/10 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,000 | - | -0.21% | - | - |
| 11/09 | 1,420 | 1,420 | 1,400 | 1,400 | -3.45% | 2,000 | - | -0.21% | - | - |
| 11/08 | 1,435 | 1,450 | 1,435 | 1,450 | 0% | 5,000 | - | +3.35% | - | - |
| 11/07 | 1,420 | 1,450 | 1,400 | 1,450 | 0% | 8,000 | - | +3.65% | - | - |
| 11/04 | 1,425 | 1,450 | 1,425 | 1,450 | -0.34% | 2,000 | - | +3.79% | - | - |
| 11/02 | 1,455 | 1,455 | 1,455 | 1,455 | -0.27% | 1,000 | - | +4.38% | - | - |
| 11/01 | 1,430 | 1,459 | 1,401 | 1,459 | -0.07% | 12,000 | - | +4.81% | - | - |
| 10/28 | 1,395 | 1,460 | 1,395 | 1,460 | +4.66% | 4,000 | - | +5.11% | - | - |
| 10/27 | 1,390 | 1,400 | 1,390 | 1,395 | -0.36% | 4,000 | - | +0.65% | - | - |
| 10/26 | 1,452 | 1,452 | 1,400 | 1,400 | -0.71% | 7,000 | - | +1.01% | - | - |
| 10/25 | 1,365 | 1,410 | 1,365 | 1,410 | +3.3% | 6,000 | - | +1.81% | - | - |
| 10/24 | 1,365 | 1,365 | 1,365 | 1,365 | 0% | 1,000 | - | -1.23% | - | - |
| 10/14 | 1,365 | 1,365 | 1,365 | 1,365 | +0.89% | 1,000 | - | -1.3% | - | - |
| 10/06 | 1,353 | 1,353 | 1,353 | 1,353 | +0.07% | 1,000 | - | -2.24% | - | - |
| 10/05 | 1,352 | 1,352 | 1,352 | 1,352 | +0.07% | 1,000 | - | -2.24% | - | - |
| 10/04 | 1,351 | 1,351 | 1,351 | 1,351 | 0% | 1,000 | - | -2.24% | - | - |
| 10/03 | 1,351 | 1,351 | 1,351 | 1,351 | -2.1% | 1,000 | - | -2.24% | - | - |
| 09/29 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 1,000 | - | -0.14% | - | - |
| 09/28 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 1,000 | - | 0% | - | - |
| 09/27 | 1,381 | 1,390 | 1,381 | 1,390 | -7.95% | 2,000 | - | +0.8% | - | - |
| 09/26 | 1,400 | 1,510 | 1,390 | 1,510 | +9.34% | 5,000 | - | +9.66% | - | - |
| 09/22 | 1,381 | 1,381 | 1,381 | 1,381 | -0.65% | 1,000 | - | +0.8% | - | - |
| 09/20 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 2,000 | - | +1.61% | - | - |
| 09/15 | 1,390 | 1,390 | 1,390 | 1,390 | -0.36% | 1,000 | - | +1.68% | - | - |
| 09/13 | 1,395 | 1,395 | 1,395 | 1,395 | 0% | 1,000 | - | +2.2% | - | - |
| 09/08 | 1,395 | 1,395 | 1,395 | 1,395 | +0.36% | 1,000 | - | +2.35% | - | - |
| 09/01 | 1,390 | 1,390 | 1,390 | 1,390 | +1.46% | 1,000 | - | +2.13% | - | - |
| 08/29 | 1,360 | 1,370 | 1,360 | 1,370 | -1.44% | 2,000 | - | +0.81% | - | - |
| 08/26 | 1,390 | 1,390 | 1,390 | 1,390 | +0.72% | 4,000 | - | +2.28% | - | - |
| 08/25 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 1,000 | - | +1.55% | - | - |
| 08/24 | 1,390 | 1,390 | 1,366 | 1,390 | 0% | 3,000 | - | +2.28% | - | - |
| 08/23 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 1,000 | - | +2.28% | - | - |
| 08/22 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 2,000 | - | +2.43% | - | - |
| 08/19 | 1,390 | 1,390 | 1,362 | 1,390 | +1.46% | 8,000 | - | +2.51% | - | - |
| 08/17 | 1,350 | 1,370 | 1,350 | 1,370 | +1.48% | 2,000 | - | +1.03% | - | - |
| 08/16 | 1,370 | 1,370 | 1,350 | 1,350 | -2.17% | 2,000 | - | -0.44% | - | - |
| 08/15 | 1,380 | 1,380 | 1,380 | 1,380 | -1.29% | 1,000 | - | +1.62% | - | - |
