株価チャート
2011/08/01～2012/02/21
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 |
| 02/21 | 396 | 396 | 389 | 395 | +1.28% | 2,100 | - | +7.92% | - | - |
| 02/20 | 410 | 410 | 381 | 390 | -4.65% | 19,100 | - | +7.14% | - | - |
| 02/17 | 410 | 410 | 400 | 409 | -0.24% | 9,200 | - | +12.98% | - | - |
| 02/16 | 374 | 410 | 373 | 410 | +10.51% | 22,300 | - | +13.89% | - | - |
| 02/15 | 373 | 375 | 368 | 371 | 0% | 6,600 | - | +3.63% | - | - |
| 02/14 | 373 | 375 | 371 | 371 | +0.54% | 4,200 | - | +4.21% | - | - |
| 02/13 | 359 | 369 | 359 | 369 | +3.94% | 1,300 | - | +4.24% | - | - |
| 02/10 | 364 | 364 | 355 | 355 | -1.93% | 2,400 | - | +0.57% | - | - |
| 02/09 | 357 | 362 | 357 | 362 | +0.56% | 4,400 | - | +3.13% | - | - |
| 02/08 | 360 | 360 | 357 | 360 | 0% | 2,700 | - | +3.15% | - | - |
| 02/07 | 359 | 360 | 359 | 360 | +0.56% | 2,000 | - | +4.05% | - | - |
| 02/06 | 357 | 358 | 357 | 358 | -0.56% | 1,200 | - | +4.07% | - | - |
| 02/03 | 352 | 360 | 352 | 360 | +2.56% | 200 | - | +5.26% | - | - |
| 02/02 | 363 | 363 | 351 | 351 | -2.5% | 2,000 | - | +3.24% | - | - |
| 02/01 | 358 | 360 | 350 | 360 | +0.56% | 1,500 | - | +6.51% | - | - |
| 01/31 | 358 | 358 | 358 | 358 | -0.56% | 500 | - | +6.55% | - | - |
| 01/30 | 354 | 360 | 354 | 360 | 0% | 6,000 | - | +7.78% | - | - |
| 01/27 | 358 | 360 | 356 | 360 | +0.84% | 5,100 | - | +8.76% | - | - |
| 01/26 | 360 | 360 | 357 | 357 | +0.85% | 4,300 | - | +8.51% | - | - |
| 01/25 | 353 | 358 | 353 | 354 | +1.14% | 2,500 | - | +8.59% | - | - |
| 01/24 | 355 | 355 | 345 | 350 | -1.41% | 2,700 | - | +8.36% | - | - |
| 01/23 | 355 | 355 | 350 | 355 | 0% | 1,700 | - | +10.59% | - | - |
| 01/20 | 341 | 355 | 341 | 355 | +1.43% | 4,200 | - | +11.29% | - | - |
| 01/19 | 357 | 358 | 350 | 350 | -2.23% | 2,100 | - | +10.06% | - | - |
| 01/18 | 354 | 360 | 349 | 358 | +0.85% | 4,400 | - | +12.93% | - | - |
| 01/17 | 355 | 355 | 355 | 355 | +2.9% | 1,000 | - | +12.7% | - | - |
| 01/16 | 355 | 355 | 345 | 345 | -2.82% | 1,800 | - | +10.22% | - | - |
| 01/13 | 355 | 355 | 335 | 355 | 0% | 7,400 | - | +14.15% | - | - |
| 01/12 | 337 | 389 | 337 | 355 | +12.7% | 20,900 | - | +14.89% | - | - |
| 01/11 | 334 | 337 | 312 | 315 | -6.53% | 3,100 | - | +2.61% | - | - |
| 01/10 | 338 | 338 | 337 | 337 | +0.9% | 2,100 | - | +10.13% | - | - |
| 01/05 | 334 | 334 | 333 | 334 | +5.7% | 1,500 | - | +9.51% | - | - |
| 01/04 | 335 | 335 | 316 | 316 | +5.33% | 1,900 | - | +3.95% | - | - |
| 2011 |
| 12/30 | 300 | 300 | 300 | 300 | +0.67% | 1,000 | - | -0.99% | - | - |
| 12/26 | 314 | 315 | 298 | 298 | -2.3% | 2,300 | - | -1.65% | - | - |
| 12/22 | 310 | 310 | 305 | 305 | -1.61% | 600 | - | +0.66% | - | - |
| 12/20 | 300 | 310 | 300 | 310 | -1.27% | 600 | - | +2.65% | - | - |
| 12/19 | 314 | 314 | 314 | 314 | +5.37% | 100 | - | +3.97% | - | - |
| 12/16 | 297 | 298 | 297 | 298 | -2.3% | 1,200 | - | -1% | - | - |
| 12/15 | 305 | 305 | 305 | 305 | 0% | 1,000 | - | +1.33% | - | - |
| 12/13 | 315 | 315 | 297 | 305 | +3.39% | 700 | - | +1.33% | - | - |
| 12/12 | 295 | 295 | 295 | 295 | 0% | 2,100 | - | -1.99% | - | - |
| 12/09 | 295 | 295 | 295 | 295 | +1.37% | 1,100 | - | -1.99% | - | - |
| 12/08 | 291 | 291 | 291 | 291 | +0.34% | 1,100 | - | -3.64% | - | - |
| 12/07 | 298 | 298 | 290 | 290 | -2.68% | 1,700 | - | -4.29% | - | - |
| 12/06 | 299 | 299 | 298 | 298 | -0.67% | 1,500 | - | -1.65% | - | - |
| 12/05 | 300 | 300 | 300 | 300 | -6.83% | 2,700 | - | -0.99% | - | - |
| 12/01 | 322 | 322 | 322 | 322 | -3.88% | 100 | - | +6.27% | - | - |
| 11/28 | 335 | 335 | 335 | 335 | +11.67% | 500 | - | +10.93% | - | - |
| 11/25 | 305 | 305 | 300 | 300 | -0.33% | 500 | - | 0% | - | - |
| 11/22 | 300 | 310 | 300 | 301 | +0.33% | 600 | - | +0.33% | - | - |
| 11/21 | 300 | 300 | 300 | 300 | +0.33% | 200 | - | 0% | - | - |
| 11/17 | 297 | 299 | 297 | 299 | -1.97% | 200 | - | -0.33% | - | - |
| 11/16 | 305 | 305 | 305 | 305 | +0.66% | 1,000 | - | +1.67% | - | - |
| 11/15 | 303 | 303 | 303 | 303 | -2.26% | 500 | - | +1% | - | - |
| 11/14 | 310 | 310 | 310 | 310 | +5.44% | 100 | - | +3.33% | - | - |
| 11/04 | 300 | 300 | 294 | 294 | -2% | 1,000 | - | -2.33% | - | - |
| 11/02 | 300 | 300 | 300 | 300 | 0% | 300 | - | -0.66% | - | - |
| 10/31 | 300 | 300 | 300 | 300 | 0% | 300 | - | -0.99% | - | - |
| 10/28 | 300 | 300 | 300 | 300 | +3.45% | 500 | - | -0.99% | - | - |
| 10/27 | 290 | 293 | 290 | 290 | -1.02% | 1,400 | - | -4.29% | - | - |
| 10/26 | 305 | 305 | 293 | 293 | -2.33% | 1,200 | - | -3.62% | - | - |
| 10/25 | 300 | 300 | 300 | 300 | 0% | 1,300 | - | -1.32% | - | - |
| 10/24 | 300 | 300 | 300 | 300 | +1.35% | 1,100 | - | -1.64% | - | - |
| 10/18 | 296 | 296 | 296 | 296 | 0% | 300 | - | -2.95% | - | - |
| 10/17 | 296 | 296 | 296 | 296 | 0% | 100 | - | -2.95% | - | - |
| 10/13 | 320 | 320 | 296 | 296 | -7.5% | 1,500 | - | -3.27% | - | - |
| 10/11 | 324 | 324 | 315 | 320 | +0.63% | 1,300 | - | +4.58% | - | - |
| 10/07 | 318 | 318 | 318 | 318 | +4.61% | 100 | - | +4.26% | - | - |
| 10/06 | 304 | 304 | 304 | 304 | 0% | 100 | - | -0.33% | - | - |
| 10/05 | 304 | 304 | 304 | 304 | +3.4% | 500 | - | 0% | - | - |
| 10/03 | 294 | 294 | 294 | 294 | +1.38% | 100 | - | -3.29% | - | - |
| 09/30 | 295 | 295 | 290 | 290 | -0.68% | 1,200 | - | -4.61% | - | - |
| 09/28 | 292 | 292 | 292 | 292 | -0.68% | 100 | - | -3.95% | - | - |
| 09/27 | 286 | 294 | 286 | 294 | -2% | 1,500 | - | -3.61% | - | - |
| 09/26 | 300 | 300 | 300 | 300 | +0.33% | 800 | - | -1.96% | - | - |
| 09/22 | 299 | 299 | 299 | 299 | -0.33% | 300 | - | -2.29% | - | - |
| 09/21 | 297 | 300 | 297 | 300 | 0% | 200 | - | -2.28% | - | - |
| 09/20 | 312 | 312 | 292 | 300 | -6.83% | 1,700 | - | -2.28% | - | - |
| 09/15 | 322 | 322 | 322 | 322 | +0.63% | 200 | - | +4.55% | - | - |
| 09/14 | 320 | 320 | 320 | 320 | 0% | 300 | - | +4.23% | - | - |
| 09/13 | 311 | 320 | 311 | 320 | +0.95% | 1,400 | - | +4.23% | - | - |
| 09/12 | 311 | 317 | 311 | 317 | +2.26% | 3,400 | - | +3.26% | - | - |
| 09/09 | 300 | 310 | 299 | 310 | +3.33% | 1,200 | - | +1.64% | - | - |
| 09/06 | 300 | 300 | 300 | 300 | -1.64% | 100 | - | -1.32% | - | - |
| 09/01 | 305 | 305 | 305 | 305 | 0% | 200 | - | +0.33% | - | - |
| 08/29 | 282 | 305 | 282 | 305 | -2.56% | 1,200 | - | +0.66% | - | - |
| 08/26 | 309 | 313 | 300 | 313 | +1.29% | 3,600 | - | +3.99% | - | - |
| 08/25 | 309 | 309 | 309 | 309 | +1.31% | 300 | - | +3.34% | - | - |
| 08/24 | 305 | 305 | 305 | 305 | 0% | 100 | - | +2.35% | - | - |
| 08/23 | 305 | 305 | 305 | 305 | 0% | 600 | - | +3.04% | - | - |
| 08/22 | 310 | 310 | 305 | 305 | +1.67% | 1,500 | - | +3.74% | - | - |
| 08/15 | 300 | 300 | 300 | 300 | 0% | 100 | - | +2.74% | - | - |
| 08/12 | 300 | 300 | 300 | 300 | +1.69% | 700 | - | +3.09% | - | - |
| 08/09 | 295 | 300 | 295 | 295 | -0.34% | 1,800 | - | +2.08% | - | - |
| 08/08 | 300 | 300 | 296 | 296 | -1.33% | 600 | - | +2.78% | - | - |
| 08/05 | 300 | 300 | 300 | 300 | 0% | 3,900 | - | +4.9% | - | - |
| 08/04 | 310 | 313 | 300 | 300 | -1.32% | 2,300 | - | +5.26% | - | - |
| 08/03 | 310 | 310 | 304 | 304 | -3.18% | 400 | - | +7.42% | - | - |
| 08/01 | 302 | 314 | 302 | 314 | +2.28% | 600 | - | +11.74% | - | - |
