株価チャート
2011/06/23~2012/03/05
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 |
03/05 | 1,050 | 1,073 | 1,041 | 1,062 | +1.92% | 36,700 | - | -21.22% | - | - |
03/02 | 1,100 | 1,107 | 1,020 | 1,042 | -6.04% | 96,700 | - | -24.22% | - | - |
03/01 | 1,122 | 1,134 | 1,108 | 1,109 | -2.2% | 35,600 | - | -20.79% | - | - |
02/29 | 1,125 | 1,140 | 1,098 | 1,134 | +0.53% | 74,600 | - | -20.53% | - | - |
02/28 | 1,170 | 1,176 | 1,111 | 1,128 | -5.53% | 130,300 | - | -22.31% | - | - |
02/27 | 1,202 | 1,215 | 1,190 | 1,194 | -0.58% | 56,400 | - | -19.27% | - | - |
02/24 | 1,218 | 1,221 | 1,193 | 1,201 | -1.72% | 49,400 | - | -20.09% | - | - |
02/23 | 1,229 | 1,231 | 1,210 | 1,222 | +0.33% | 59,400 | - | -20.03% | - | - |
02/22 | 1,195 | 1,218 | 1,183 | 1,218 | +3.13% | 47,800 | - | -21.22% | - | - |
02/21 | 1,188 | 1,209 | 1,176 | 1,181 | -0.59% | 41,300 | - | -24.44% | - | - |
02/20 | 1,216 | 1,223 | 1,187 | 1,188 | -1.33% | 67,600 | - | -25% | - | - |
02/17 | 1,258 | 1,265 | 1,204 | 1,204 | -3.53% | 123,900 | - | -25.17% | - | - |
02/16 | 1,230 | 1,250 | 1,217 | 1,248 | +2.8% | 88,600 | - | -23.62% | - | - |
02/15 | 1,211 | 1,232 | 1,201 | 1,214 | +0.41% | 73,900 | - | -26.56% | - | - |
02/14 | 1,218 | 1,219 | 1,191 | 1,209 | -0.82% | 87,400 | - | -27.86% | - | - |
02/13 | 1,239 | 1,248 | 1,181 | 1,219 | +0.33% | 181,100 | - | -28.5% | - | - |
02/10 | 1,253 | 1,280 | 1,156 | 1,215 | -13.4% | 627,600 | - | -29.81% | - | - |
02/09 | 1,403 | 1,403 | 1,403 | 1,403 | -22.19% | 2,900 | - | -20.24% | - | - |
02/08 | 1,800 | 1,840 | 1,780 | 1,803 | +0.33% | 35,200 | - | +1.18% | - | - |
02/07 | 1,800 | 1,843 | 1,771 | 1,797 | -0.39% | 37,000 | - | +0.9% | - | - |
02/06 | 1,800 | 1,900 | 1,752 | 1,804 | -0.55% | 66,500 | - | +1.35% | - | - |
02/03 | 1,700 | 1,830 | 1,699 | 1,814 | +6.39% | 59,800 | - | +1.85% | - | - |
02/02 | 1,690 | 1,727 | 1,670 | 1,705 | -0.06% | 19,500 | - | -4.48% | - | - |
02/01 | 1,680 | 1,718 | 1,672 | 1,706 | +0.95% | 13,500 | - | -4.37% | - | - |
01/31 | 1,715 | 1,730 | 1,677 | 1,690 | -2.03% | 18,200 | - | -5% | - | - |
01/30 | 1,691 | 1,738 | 1,665 | 1,725 | +3.42% | 13,500 | - | -2.93% | - | - |
01/27 | 1,730 | 1,737 | 1,620 | 1,668 | -5.98% | 57,300 | - | -5.87% | - | - |
01/26 | 1,780 | 1,786 | 1,721 | 1,774 | -0.28% | 27,600 | - | +0.4% | - | - |
01/25 | 1,770 | 1,798 | 1,768 | 1,779 | -0.67% | 23,800 | - | +1.02% | - | - |
01/24 | 1,800 | 1,800 | 1,761 | 1,791 | -1% | 30,300 | - | +2.11% | - | - |
01/23 | 1,840 | 1,845 | 1,785 | 1,809 | -0.06% | 30,300 | - | +3.37% | - | - |
01/20 | 1,660 | 1,819 | 1,657 | 1,810 | +7.35% | 51,000 | - | +3.67% | - | - |
01/19 | 1,651 | 1,709 | 1,651 | 1,686 | +2.8% | 26,400 | - | -3.33% | - | - |
01/18 | 1,680 | 1,705 | 1,624 | 1,640 | -4.04% | 50,600 | - | -5.86% | - | - |
01/17 | 1,790 | 1,799 | 1,684 | 1,709 | -5.11% | 51,800 | - | -1.84% | - | - |
01/16 | 1,830 | 1,830 | 1,744 | 1,801 | -1.58% | 51,900 | - | +3.45% | - | - |
01/13 | 1,726 | 1,830 | 1,726 | 1,830 | +6.33% | 56,300 | - | +5.6% | - | - |
01/12 | 1,810 | 1,834 | 1,695 | 1,721 | -3.59% | 100,800 | - | -0.41% | - | - |
01/11 | 1,977 | 1,985 | 1,780 | 1,785 | -8.46% | 124,300 | - | +3.3% | - | - |
01/10 | 1,900 | 2,039 | 1,899 | 1,950 | +4.28% | 142,100 | - | +12.98% | - | - |
01/06 | 1,936 | 1,939 | 1,845 | 1,870 | -1.37% | 73,300 | - | +9.23% | - | - |
01/05 | 1,980 | 1,995 | 1,893 | 1,896 | -5.15% | 110,700 | - | +11.53% | - | - |
01/04 | 1,895 | 2,000 | 1,865 | 1,999 | +12.62% | 274,500 | - | +18.35% | - | - |
2011 |
12/30 | 1,800 | 1,840 | 1,775 | 1,775 | +0.23% | 41,300 | - | +6.67% | - | - |
12/29 | 1,840 | 1,850 | 1,755 | 1,771 | -2.91% | 65,000 | - | +7.59% | - | - |
12/28 | 1,890 | 1,900 | 1,780 | 1,824 | -4.5% | 130,900 | - | +12.04% | - | - |
12/27 | 1,730 | 1,910 | 1,720 | 1,910 | +13.02% | 339,100 | - | +18.93% | - | - |
12/26 | 1,630 | 1,697 | 1,600 | 1,690 | +6.69% | 39,100 | - | +7.03% | - | - |
12/22 | 1,673 | 1,673 | 1,564 | 1,584 | -3% | 31,800 | - | +1.41% | - | - |
12/21 | 1,626 | 1,638 | 1,602 | 1,633 | +2.96% | 33,200 | - | +5.35% | - | - |
12/20 | 1,550 | 1,589 | 1,550 | 1,586 | +1.99% | 14,100 | - | +3.05% | - | - |
12/19 | 1,640 | 1,660 | 1,552 | 1,555 | -4.07% | 31,700 | - | +1.57% | - | - |
12/16 | 1,611 | 1,653 | 1,610 | 1,621 | +0.75% | 12,100 | - | +6.5% | - | - |
12/15 | 1,651 | 1,660 | 1,590 | 1,609 | -5.07% | 53,300 | - | +6.56% | - | - |
12/14 | 1,704 | 1,709 | 1,670 | 1,695 | -0.59% | 25,600 | - | +12.92% | - | - |
12/13 | 1,730 | 1,793 | 1,695 | 1,705 | -2.57% | 60,100 | - | +14.74% | - | - |
12/12 | 1,680 | 1,750 | 1,660 | 1,750 | +7.43% | 94,500 | - | +18.72% | - | - |
12/09 | 1,590 | 1,635 | 1,565 | 1,629 | -0.06% | 29,700 | - | +11.65% | - | - |
12/08 | 1,687 | 1,692 | 1,605 | 1,630 | -4.12% | 35,700 | - | +12.72% | - | - |
12/07 | 1,635 | 1,740 | 1,583 | 1,700 | +6.58% | 55,900 | - | +18.38% | - | - |
12/06 | 1,698 | 1,700 | 1,580 | 1,595 | -6.73% | 60,100 | - | +12.09% | - | - |
12/05 | 1,746 | 1,748 | 1,660 | 1,710 | -1.72% | 40,600 | - | +20.68% | - | - |
12/02 | 1,750 | 1,800 | 1,706 | 1,740 | +1.16% | 82,300 | - | +23.93% | - | - |
12/01 | 1,635 | 1,720 | 1,537 | 1,720 | +7.5% | 123,600 | - | +23.74% | - | - |
11/30 | 1,570 | 1,650 | 1,525 | 1,600 | +1.91% | 71,300 | - | +16.19% | - | - |
11/29 | 1,618 | 1,644 | 1,501 | 1,570 | -2.61% | 83,000 | - | +14.6% | - | - |
11/28 | 1,371 | 1,668 | 1,371 | 1,612 | +16.81% | 81,200 | - | +18.44% | - | - |
11/25 | 1,329 | 1,485 | 1,325 | 1,380 | +3.92% | 50,900 | - | +2.15% | - | - |
11/24 | 1,301 | 1,334 | 1,272 | 1,328 | -0.15% | 22,000 | - | -1.56% | - | - |
11/22 | 1,250 | 1,395 | 1,241 | 1,330 | +4.4% | 29,100 | - | -1.55% | - | - |
11/21 | 1,217 | 1,300 | 1,217 | 1,274 | +3.58% | 28,700 | - | -5.98% | - | - |
11/18 | 1,267 | 1,270 | 1,199 | 1,230 | -2.77% | 22,600 | - | -9.82% | - | - |
11/17 | 1,267 | 1,285 | 1,233 | 1,265 | -2.01% | 20,400 | - | -8.07% | - | - |
11/16 | 1,359 | 1,375 | 1,291 | 1,291 | -4.01% | 16,600 | - | -6.72% | - | - |
11/15 | 1,380 | 1,380 | 1,325 | 1,345 | -2.54% | 11,700 | - | -2.54% | - | - |
11/14 | 1,369 | 1,402 | 1,352 | 1,380 | +3.06% | 21,500 | - | +0.36% | - | - |
11/11 | 1,347 | 1,380 | 1,310 | 1,339 | +0.53% | 9,100 | - | -1.98% | - | - |
11/10 | 1,281 | 1,332 | 1,280 | 1,332 | -2.63% | 19,000 | - | -1.91% | - | - |
11/09 | 1,345 | 1,368 | 1,333 | 1,368 | +3.4% | 6,200 | - | +1.11% | - | - |
11/08 | 1,440 | 1,440 | 1,323 | 1,323 | -6.17% | 18,100 | - | -2% | - | - |
11/07 | 1,370 | 1,410 | 1,335 | 1,410 | +3.37% | 13,000 | - | +4.6% | - | - |
11/04 | 1,331 | 1,377 | 1,326 | 1,364 | +3.96% | 10,100 | - | +1.34% | - | - |
11/02 | 1,330 | 1,350 | 1,255 | 1,312 | -4.93% | 17,600 | - | -2.53% | - | - |
11/01 | 1,380 | 1,397 | 1,351 | 1,380 | -0.36% | 12,300 | - | +2.6% | - | - |
10/31 | 1,436 | 1,445 | 1,382 | 1,385 | -3.55% | 17,600 | - | +3.28% | - | - |
10/28 | 1,411 | 1,460 | 1,395 | 1,436 | +2.87% | 33,700 | - | +6.85% | - | - |
10/27 | 1,380 | 1,410 | 1,370 | 1,396 | +1.23% | 24,100 | - | +3.64% | - | - |
10/26 | 1,376 | 1,390 | 1,322 | 1,379 | -1.57% | 13,600 | - | +0.88% | - | - |
10/25 | 1,460 | 1,460 | 1,385 | 1,401 | -2.03% | 20,500 | - | +0.57% | - | - |
10/24 | 1,343 | 1,445 | 1,343 | 1,430 | +6.72% | 32,200 | - | +0.85% | - | - |
10/21 | 1,362 | 1,370 | 1,315 | 1,340 | -1.62% | 9,300 | - | -7.07% | - | - |
10/20 | 1,325 | 1,393 | 1,325 | 1,362 | +2.79% | 28,700 | - | -7.47% | - | - |
10/19 | 1,392 | 1,395 | 1,313 | 1,325 | -3.64% | 35,900 | - | -11.67% | - | - |
10/18 | 1,405 | 1,425 | 1,373 | 1,375 | -4.58% | 37,800 | - | -10.42% | - | - |
10/17 | 1,520 | 1,525 | 1,421 | 1,441 | -3.22% | 46,500 | - | -8.16% | - | - |
10/14 | 1,520 | 1,520 | 1,456 | 1,489 | -2.04% | 57,800 | - | -7% | - | - |
10/13 | 1,530 | 1,550 | 1,475 | 1,520 | +3.4% | 173,100 | - | -6.69% | - | - |
10/12 | 1,193 | 1,510 | 1,170 | 1,470 | +21.49% | 392,500 | - | -11.34% | - | - |
10/11 | 1,235 | 1,268 | 1,191 | 1,210 | +0.41% | 47,700 | - | -28.44% | - | - |
10/07 | 1,180 | 1,245 | 1,177 | 1,205 | +3.43% | 16,500 | - | -30.67% | - | - |
10/06 | 1,180 | 1,218 | 1,165 | 1,165 | +2.37% | 32,700 | - | -34.44% | - | - |
10/05 | 1,220 | 1,230 | 1,111 | 1,138 | -5.56% | 39,900 | - | -37.23% | - | - |
10/04 | 1,205 | 1,246 | 1,193 | 1,205 | -6.73% | 58,600 | - | -34.83% | - | - |
10/03 | 1,260 | 1,318 | 1,252 | 1,292 | +0.94% | 37,300 | - | -31.28% | - | - |
09/30 | 1,366 | 1,390 | 1,270 | 1,280 | -5.88% | 85,200 | 30億8300万 | -32.95% | 16.37 | 1.16 |
09/29 | 1,312 | 1,390 | 1,300 | 1,360 | +0.44% | 41,200 | - | -29.82% | - | - |
09/28 | 1,312 | 1,380 | 1,300 | 1,354 | +5.62% | 33,500 | - | -31.2% | - | - |
09/27 | 1,390 | 1,399 | 1,250 | 1,282 | +0.71% | 52,100 | - | -35.71% | - | - |
09/26 | 1,430 | 1,435 | 1,261 | 1,273 | -12.81% | 71,200 | - | -37.32% | - | - |
09/22 | 1,500 | 1,604 | 1,435 | 1,460 | -4.26% | 105,200 | - | -29.54% | - | - |
09/21 | 1,573 | 1,640 | 1,494 | 1,525 | -19.44% | 253,100 | - | -27.73% | - | - |
09/20 | 2,006 | 2,006 | 1,892 | 1,893 | -7.16% | 21,100 | - | -11.91% | - | - |
09/16 | 2,030 | 2,060 | 2,020 | 2,039 | +0.89% | 8,100 | - | -6.17% | - | - |
09/15 | 2,026 | 2,100 | 2,021 | 2,021 | +0.05% | 6,700 | - | -7.42% | - | - |
09/14 | 2,090 | 2,149 | 2,005 | 2,020 | -3.35% | 12,000 | - | -7.85% | - | - |
09/13 | 2,097 | 2,100 | 2,020 | 2,090 | +1.46% | 9,300 | - | -5.13% | - | - |
09/12 | 2,121 | 2,150 | 2,051 | 2,060 | -6.7% | 13,300 | - | -6.66% | - | - |
09/09 | 2,190 | 2,208 | 2,185 | 2,208 | -0.54% | 4,900 | - | 0% | - | - |
09/08 | 2,265 | 2,288 | 2,200 | 2,220 | -1.07% | 17,700 | - | +0.5% | - | - |
09/07 | 2,242 | 2,255 | 2,211 | 2,244 | +2.37% | 9,700 | - | +1.31% | - | - |
09/06 | 2,200 | 2,394 | 2,165 | 2,192 | -2.32% | 28,400 | - | -1.39% | - | - |
09/05 | 2,241 | 2,251 | 2,210 | 2,244 | -1.79% | 11,800 | - | +0.22% | - | - |
09/02 | 2,415 | 2,420 | 2,270 | 2,285 | -4.87% | 34,400 | - | +1.29% | - | - |
09/01 | 2,200 | 2,545 | 2,193 | 2,402 | +9.98% | 134,100 | - | +5.86% | - | - |
08/31 | 2,115 | 2,250 | 2,051 | 2,184 | +5.76% | 41,200 | - | -4.04% | - | - |
08/30 | 2,068 | 2,088 | 2,050 | 2,065 | +2.33% | 6,900 | - | -9.9% | - | - |
08/29 | 2,030 | 2,088 | 2,010 | 2,018 | +0.9% | 8,500 | - | -12.87% | - | - |
08/26 | 2,007 | 2,010 | 1,971 | 2,000 | -0.5% | 6,700 | - | -14.68% | - | - |
08/25 | 2,000 | 2,050 | 2,000 | 2,010 | +0.5% | 6,500 | - | -15.4% | - | - |
08/24 | 2,131 | 2,135 | 1,960 | 2,000 | -4.76% | 23,100 | - | -16.87% | - | - |
08/23 | 2,030 | 2,115 | 1,990 | 2,100 | +3.7% | 13,100 | - | -13.72% | - | - |
08/22 | 2,101 | 2,150 | 1,998 | 2,025 | -7.95% | 24,700 | - | -17.58% | - | - |
08/19 | 2,240 | 2,247 | 2,176 | 2,200 | -4.22% | 20,700 | - | -11.4% | - | - |
08/18 | 2,435 | 2,435 | 2,295 | 2,297 | -5.08% | 35,500 | - | -8.52% | - | - |
08/17 | 2,530 | 2,540 | 2,408 | 2,420 | -2.42% | 26,400 | - | -4.87% | - | - |
08/16 | 2,578 | 2,579 | 2,455 | 2,480 | -0.72% | 33,200 | - | -3.46% | - | - |
08/15 | 2,380 | 2,510 | 2,371 | 2,498 | +8.51% | 26,900 | - | -3.89% | - | - |
08/12 | 2,310 | 2,400 | 2,300 | 2,302 | +3.46% | 38,600 | - | -12.54% | - | - |
08/11 | 2,166 | 2,240 | 2,151 | 2,225 | -3.3% | 35,600 | - | -16.13% | - | - |
08/10 | 2,300 | 2,380 | 2,261 | 2,301 | +4.59% | 24,300 | - | -14.05% | - | - |
08/09 | 1,980 | 2,200 | 1,960 | 2,200 | +5.67% | 41,600 | - | -18.49% | - | - |
08/08 | 2,281 | 2,327 | 2,072 | 2,082 | -6.68% | 46,000 | - | -23.43% | - | - |
08/05 | 2,161 | 2,298 | 2,065 | 2,231 | -5.51% | 56,700 | - | -18.84% | - | - |
08/04 | 2,470 | 2,470 | 2,325 | 2,361 | -4.22% | 60,900 | - | -14.95% | - | - |
08/03 | 2,503 | 2,563 | 2,412 | 2,465 | -4.86% | 64,900 | - | -11.59% | - | - |
08/02 | 2,611 | 2,655 | 2,584 | 2,591 | -2.63% | 26,000 | - | -7.27% | - | - |
08/01 | 2,605 | 2,699 | 2,560 | 2,661 | +2.35% | 56,300 | - | -4.83% | - | - |
07/29 | 2,628 | 2,830 | 2,600 | 2,600 | +0.62% | 155,500 | - | -7.14% | - | - |
07/28 | 2,550 | 2,636 | 2,521 | 2,584 | -0.04% | 54,400 | - | -8.21% | - | - |
07/27 | 2,662 | 2,682 | 2,581 | 2,585 | -2.89% | 54,700 | - | - | - | - |
07/26 | 2,731 | 2,755 | 2,662 | 2,662 | -2.53% | 45,400 | - | - | - | - |
07/25 | 2,730 | 2,850 | 2,655 | 2,731 | -1.76% | 116,300 | - | - | - | - |
07/22 | 2,730 | 2,830 | 2,718 | 2,780 | +0.8% | 90,100 | - | - | - | - |
07/21 | 2,802 | 2,930 | 2,730 | 2,758 | +1.4% | 247,000 | - | - | - | - |
07/20 | 2,704 | 2,729 | 2,605 | 2,720 | +2.26% | 83,700 | - | - | - | - |
07/19 | 2,730 | 2,740 | 2,650 | 2,660 | -1.23% | 98,900 | - | - | - | - |
07/15 | 2,860 | 2,975 | 2,689 | 2,693 | -6.85% | 214,500 | - | - | - | - |
07/14 | 3,120 | 3,130 | 2,891 | 2,891 | -7.34% | 117,300 | - | - | - | - |
07/13 | 3,095 | 3,165 | 2,950 | 3,120 | +2.3% | 201,500 | - | - | - | - |
07/12 | 3,290 | 3,350 | 3,030 | 3,050 | -5.28% | 297,100 | - | - | - | - |
07/11 | 3,405 | 3,455 | 3,170 | 3,220 | -3.45% | 590,200 | - | - | - | - |
07/08 | 2,855 | 3,335 | 2,830 | 3,335 | +17.8% | 817,400 | - | - | - | - |
07/07 | 2,851 | 2,945 | 2,810 | 2,831 | +0.39% | 93,600 | - | - | - | - |
07/06 | 2,878 | 2,935 | 2,810 | 2,820 | -0.7% | 70,200 | - | - | - | - |
07/05 | 2,740 | 3,010 | 2,701 | 2,840 | +4.8% | 183,700 | - | - | - | - |
07/04 | 2,850 | 2,869 | 2,710 | 2,710 | -4.41% | 74,900 | - | - | - | - |
07/01 | 2,949 | 2,980 | 2,812 | 2,835 | -1.73% | 165,100 | - | - | - | - |
06/30 | 2,700 | 2,969 | 2,685 | 2,885 | +8.01% | 371,200 | 65億6164万 | - | 34.84 | 2.46 |
06/29 | 2,651 | 2,765 | 2,615 | 2,671 | +2.34% | 120,200 | - | - | - | - |
06/28 | 2,740 | 2,780 | 2,512 | 2,610 | -1.51% | 134,300 | - | - | - | - |
06/27 | 2,690 | 2,790 | 2,638 | 2,650 | -3.74% | 133,700 | - | - | - | - |
06/24 | 2,900 | 2,972 | 2,728 | 2,753 | -7.71% | 283,700 | - | - | - | - |
06/23 | 3,050 | 3,235 | 2,960 | 2,983 | 0% | 1,614,800 | - | - | - | - |