株価チャート
2011/09/16~2012/09/28
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 |
09/28 | 905 | 910 | 905 | 910 | -6.19% | 2,000 | - | -1.41% | - | - |
09/24 | 970 | 970 | 970 | 970 | -1.02% | 1,000 | - | +5.09% | - | - |
09/21 | 980 | 980 | 980 | 980 | +2.3% | 1,000 | - | +6.41% | - | - |
09/20 | 923 | 958 | 923 | 958 | -2.54% | 3,000 | - | +4.13% | - | - |
09/19 | 955 | 983 | 955 | 983 | -4.56% | 2,000 | - | +7.08% | - | - |
09/18 | 1,054 | 1,054 | 1,030 | 1,030 | +13.94% | 2,000 | - | +12.45% | - | - |
09/14 | 904 | 904 | 904 | 904 | +5.36% | 1,000 | - | -0.77% | - | - |
09/04 | 858 | 858 | 858 | 858 | -4.67% | 1,000 | - | -5.82% | - | - |
08/24 | 885 | 900 | 885 | 900 | +2.16% | 2,000 | - | -1.42% | - | - |
08/21 | 881 | 881 | 881 | 881 | -3.19% | 1,000 | - | -3.61% | - | - |
08/20 | 910 | 910 | 910 | 910 | 0% | 2,000 | - | -0.66% | - | - |
08/17 | 910 | 910 | 910 | 910 | 0% | 1,000 | - | -0.66% | - | - |
08/16 | 910 | 910 | 910 | 910 | +0.11% | 1,000 | - | -0.76% | - | - |
08/15 | 900 | 909 | 900 | 909 | -0.11% | 2,000 | - | -0.87% | - | - |
08/14 | 910 | 910 | 910 | 910 | 0% | 1,000 | - | -0.76% | - | - |
08/13 | 910 | 910 | 910 | 910 | +1.11% | 1,000 | - | -0.76% | - | - |
08/10 | 900 | 900 | 900 | 900 | -2.7% | 2,000 | - | -1.96% | - | - |
07/23 | 925 | 925 | 925 | 925 | +0.87% | 1,000 | - | +0.65% | - | - |
07/18 | 917 | 917 | 917 | 917 | +1.33% | 1,000 | - | -0.22% | - | - |
07/17 | 920 | 920 | 905 | 905 | -1.63% | 2,000 | - | -1.52% | - | - |
07/13 | 920 | 920 | 920 | 920 | +1.1% | 1,000 | - | 0% | - | - |
07/12 | 923 | 923 | 910 | 910 | -1.41% | 2,000 | - | -1.19% | - | - |
07/11 | 923 | 923 | 923 | 923 | 0% | 1,000 | - | 0% | - | - |
07/10 | 923 | 923 | 923 | 923 | +1.43% | 2,000 | - | -0.11% | - | - |
07/09 | 910 | 910 | 910 | 910 | -1.62% | 1,000 | - | -1.62% | - | - |
07/02 | 925 | 925 | 925 | 925 | 0% | 1,000 | - | -0.11% | - | - |
06/20 | 925 | 925 | 925 | 925 | -0.86% | 1,000 | - | 0% | - | - |
06/19 | 933 | 933 | 933 | 933 | +0.97% | 1,000 | - | +0.76% | - | - |
06/18 | 924 | 924 | 924 | 924 | 0% | 1,000 | - | -0.22% | - | - |
06/15 | 924 | 924 | 924 | 924 | +2.67% | 1,000 | - | -0.22% | - | - |
05/29 | 900 | 900 | 900 | 900 | -1.64% | 1,000 | - | -2.7% | - | - |
05/25 | 915 | 915 | 915 | 915 | 0% | 2,000 | - | -1.29% | - | - |
05/17 | 915 | 915 | 915 | 915 | -0.87% | 1,000 | - | -1.29% | - | - |
05/16 | 923 | 923 | 923 | 923 | -0.43% | 1,000 | - | -0.43% | - | - |
05/15 | 915 | 927 | 915 | 927 | +1.31% | 2,000 | - | -0.22% | - | - |
05/14 | 915 | 915 | 915 | 915 | -1.29% | 2,000 | - | -1.72% | - | - |
04/25 | 927 | 927 | 927 | 927 | +1.31% | 1,000 | - | -0.64% | - | - |
04/23 | 915 | 915 | 915 | 915 | +0.55% | 1,000 | - | -2.03% | - | - |
04/20 | 910 | 910 | 910 | 910 | +0.55% | 1,000 | - | -2.67% | - | - |
04/19 | 905 | 905 | 905 | 905 | -2.16% | 1,000 | - | -3.42% | - | - |
04/17 | 925 | 925 | 925 | 925 | -0.22% | 1,000 | - | -1.39% | - | - |
04/16 | 927 | 927 | 927 | 927 | 0% | 1,000 | - | -1.49% | - | - |
04/13 | 927 | 927 | 927 | 927 | +1.09% | 1,000 | - | -1.7% | - | - |
04/09 | 917 | 917 | 917 | 917 | -1.4% | 1,000 | - | -2.96% | - | - |
04/04 | 930 | 930 | 930 | 930 | -1.06% | 1,000 | - | -1.59% | - | - |
03/21 | 940 | 940 | 940 | 940 | -2.79% | 1,000 | - | -0.53% | - | - |
03/19 | 967 | 967 | 967 | 967 | +1.04% | 2,000 | - | +2.44% | - | - |
03/16 | 957 | 957 | 957 | 957 | +1.16% | 1,000 | - | +1.59% | - | - |
03/15 | 946 | 946 | 946 | 946 | +2.83% | 1,000 | - | +0.53% | - | - |
03/12 | 920 | 920 | 920 | 920 | -0.11% | 1,000 | - | -2.02% | - | - |
03/09 | 925 | 925 | 921 | 921 | -2.02% | 2,000 | - | -1.92% | - | - |
03/08 | 942 | 942 | 940 | 940 | +1.08% | 2,000 | - | +0.21% | - | - |
03/07 | 930 | 930 | 930 | 930 | +1.09% | 2,000 | - | -0.75% | - | - |
03/06 | 920 | 920 | 920 | 920 | +0.33% | 1,000 | - | -1.6% | - | - |
03/05 | 917 | 917 | 917 | 917 | -1.4% | 1,000 | - | -1.93% | - | - |
02/29 | 920 | 930 | 920 | 930 | +1.09% | 2,000 | - | -0.43% | - | - |
02/27 | 930 | 931 | 920 | 920 | 0% | 6,000 | - | -1.5% | - | - |
02/24 | 973 | 973 | 920 | 920 | -5.45% | 5,000 | - | -1.39% | - | - |
02/17 | 973 | 973 | 973 | 973 | 0% | 1,000 | - | +4.29% | - | - |
02/16 | 973 | 973 | 973 | 973 | 0% | 1,000 | - | +4.62% | - | - |
02/15 | 973 | 973 | 973 | 973 | +2.75% | 1,000 | - | +4.85% | - | - |
02/14 | 947 | 947 | 947 | 947 | 0% | 1,000 | - | +2.27% | - | - |
01/26 | 950 | 950 | 947 | 947 | +0.53% | 2,000 | - | +2.38% | - | - |
01/25 | 942 | 942 | 942 | 942 | 0% | 1,000 | - | +2.06% | - | - |
01/23 | 942 | 942 | 942 | 942 | -5.71% | 1,000 | - | +2.28% | - | - |
01/18 | 999 | 999 | 999 | 999 | +2.57% | 5,000 | - | +8.71% | - | - |
01/17 | 974 | 974 | 974 | 974 | 0% | 3,000 | - | +6.22% | - | - |
01/16 | 974 | 974 | 974 | 974 | +5.3% | 3,000 | - | +6.45% | - | - |
01/10 | 925 | 925 | 925 | 925 | -1.6% | 1,000 | - | +1.43% | - | - |
2011 |
12/22 | 924 | 940 | 924 | 940 | +3.3% | 3,000 | - | +3.18% | - | - |
12/21 | 910 | 910 | 910 | 910 | 0% | 1,000 | - | +0.11% | - | - |
12/20 | 910 | 910 | 910 | 910 | -1.09% | 1,000 | - | +0.11% | - | - |
12/19 | 920 | 920 | 920 | 920 | +0.55% | 1,000 | - | +1.1% | - | - |
12/16 | 915 | 915 | 915 | 915 | +0.77% | 1,000 | - | +0.55% | - | - |
12/15 | 908 | 908 | 908 | 908 | +1.23% | 1,000 | - | -0.33% | - | - |
12/14 | 897 | 897 | 897 | 897 | -1.32% | 1,000 | - | -1.64% | - | - |
12/09 | 909 | 909 | 909 | 909 | +1.56% | 2,000 | - | -0.55% | - | - |
12/07 | 895 | 895 | 895 | 895 | -1.43% | 1,000 | - | -2.19% | - | - |
12/05 | 908 | 908 | 908 | 908 | -0.11% | 1,000 | - | -0.87% | - | - |
11/18 | 909 | 909 | 909 | 909 | 0% | 1,000 | - | -0.87% | - | - |
11/17 | 909 | 909 | 909 | 909 | +0.11% | 1,000 | - | -0.87% | - | - |
11/16 | 908 | 908 | 908 | 908 | -0.44% | 1,000 | - | -1.09% | - | - |
11/15 | 912 | 912 | 912 | 912 | +1.22% | 1,000 | - | -0.55% | - | - |
11/09 | 901 | 901 | 901 | 901 | -2.59% | 1,000 | - | -1.85% | - | - |
11/02 | 925 | 925 | 925 | 925 | 0% | 1,000 | - | +0.65% | - | - |
11/01 | 925 | 925 | 925 | 925 | +1.65% | 1,000 | - | +0.54% | - | - |
10/28 | 910 | 910 | 910 | 910 | 0% | 1,000 | - | -1.19% | - | - |
10/27 | 910 | 910 | 910 | 910 | +1.68% | 1,000 | - | -1.41% | - | - |
10/26 | 895 | 895 | 895 | 895 | 0% | 2,000 | - | -3.14% | - | - |
10/25 | 887 | 895 | 887 | 895 | -3.66% | 2,000 | - | -3.45% | - | - |
10/18 | 929 | 929 | 929 | 929 | 0% | 1,000 | - | -0.21% | - | - |
10/17 | 929 | 929 | 929 | 929 | +1.31% | 1,000 | - | -0.43% | - | - |
10/14 | 917 | 917 | 917 | 917 | +3.03% | 1,000 | - | -1.93% | - | - |
10/05 | 890 | 890 | 890 | 890 | -1.11% | 1,000 | - | -5.12% | - | - |
10/03 | 900 | 900 | 900 | 900 | -1.1% | 1,000 | - | -4.46% | - | - |
09/28 | 905 | 910 | 905 | 910 | -0.55% | 2,000 | - | -3.7% | - | - |
09/26 | 915 | 915 | 915 | 915 | -1.29% | 1,000 | - | -3.38% | - | - |
09/22 | 948 | 957 | 927 | 927 | -2.32% | 4,000 | - | -2.32% | - | - |
09/20 | 949 | 949 | 949 | 949 | +1.61% | 1,000 | - | -0.21% | - | - |
09/16 | 934 | 934 | 934 | 934 | 0% | 1,000 | - | -1.89% | - | - |