株価チャート
2011/09/28～2012/02/23
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 |
| 02/23 | 9,330 | 10,300 | 9,300 | 10,000 | +6.27% | 11,596 | - | +11.54% | - | - |
| 02/22 | 9,500 | 9,540 | 9,220 | 9,410 | 0% | 1,796 | - | +5.42% | - | - |
| 02/21 | 9,630 | 9,630 | 9,300 | 9,410 | -0.95% | 4,830 | - | +5.61% | - | - |
| 02/20 | 9,010 | 9,500 | 8,980 | 9,500 | +7.83% | 6,319 | - | +6.99% | - | - |
| 02/17 | 8,740 | 8,830 | 8,700 | 8,810 | +1.26% | 1,464 | - | -0.51% | - | - |
| 02/16 | 8,790 | 8,850 | 8,680 | 8,700 | -1.36% | 2,252 | - | -1.97% | - | - |
| 02/15 | 8,760 | 8,850 | 8,730 | 8,820 | -0.11% | 1,947 | - | -0.71% | - | - |
| 02/14 | 8,880 | 8,880 | 8,700 | 8,830 | +0.34% | 1,243 | - | -0.74% | - | - |
| 02/13 | 8,800 | 8,940 | 8,740 | 8,800 | -1.01% | 1,432 | - | -1.32% | - | - |
| 02/10 | 8,970 | 9,080 | 8,790 | 8,890 | -0.11% | 2,182 | - | -0.83% | - | - |
| 02/09 | 8,980 | 8,980 | 8,780 | 8,900 | +0.23% | 1,465 | - | -0.53% | - | - |
| 02/08 | 8,720 | 9,000 | 8,720 | 8,880 | +1.6% | 1,852 | - | -0.55% | - | - |
| 02/07 | 8,900 | 8,900 | 8,710 | 8,740 | -1.69% | 888 | - | -1.86% | - | - |
| 02/06 | 8,830 | 8,900 | 8,700 | 8,890 | +1.72% | 2,121 | - | +0.03% | - | - |
| 02/03 | 8,970 | 9,000 | 8,730 | 8,740 | -2.56% | 2,288 | - | -1.38% | - | - |
| 02/02 | 9,200 | 9,200 | 8,800 | 8,970 | -1.86% | 2,084 | - | +1.42% | - | - |
| 02/01 | 8,730 | 9,150 | 8,600 | 9,140 | +5.54% | 5,133 | - | +3.59% | - | - |
| 01/31 | 8,710 | 8,720 | 8,330 | 8,660 | -0.46% | 2,336 | - | -1.58% | - | - |
| 01/30 | 8,440 | 8,770 | 8,410 | 8,700 | +2.96% | 1,584 | - | -1.24% | - | - |
| 01/27 | 8,400 | 8,670 | 8,390 | 8,450 | -3.98% | 3,193 | - | -4.13% | - | - |
| 01/26 | 8,900 | 8,980 | 8,760 | 8,800 | -1.68% | 1,760 | - | -0.16% | - | - |
| 01/25 | 8,950 | 9,040 | 8,800 | 8,950 | -0.89% | 3,102 | - | +1.4% | - | - |
| 01/24 | 9,050 | 9,100 | 8,950 | 9,030 | +0.33% | 1,470 | - | +2.37% | - | - |
| 01/23 | 9,150 | 9,360 | 8,910 | 9,000 | -1.1% | 3,247 | - | +1.99% | - | - |
| 01/20 | 9,240 | 9,240 | 8,970 | 9,100 | +0.78% | 1,720 | - | +2.69% | - | - |
| 01/19 | 8,960 | 9,280 | 8,960 | 9,030 | +0.33% | 2,645 | - | +1.39% | - | - |
| 01/18 | 8,680 | 9,170 | 8,650 | 9,000 | +4.05% | 4,155 | - | +0.67% | - | - |
| 01/17 | 8,810 | 8,900 | 8,630 | 8,650 | -2.81% | 3,366 | - | -3.44% | - | - |
| 01/16 | 9,160 | 9,230 | 8,830 | 8,900 | -4.4% | 3,898 | - | -0.58% | - | - |
| 01/13 | 9,040 | 9,380 | 8,790 | 9,310 | +4.61% | 4,590 | - | +4.35% | - | - |
| 01/12 | 9,110 | 9,320 | 8,800 | 8,900 | -2.73% | 6,225 | - | +0.12% | - | - |
| 01/11 | 9,220 | 9,880 | 9,100 | 9,150 | -2.35% | 8,935 | - | +3.23% | - | - |
| 01/10 | 11,460 | 11,460 | 9,370 | 9,370 | -5.92% | 37,581 | - | +6.43% | - | - |
| 01/06 | 9,960 | 9,960 | 9,700 | 9,960 | +17.73% | 9,704 | - | +14.1% | - | - |
| 01/05 | 8,390 | 8,460 | 8,270 | 8,460 | +0.12% | 1,484 | - | -2.04% | - | - |
| 01/04 | 8,380 | 8,490 | 8,310 | 8,450 | +1.93% | 1,328 | - | -1.73% | - | - |
| 2011 |
| 12/30 | 8,400 | 8,400 | 8,230 | 8,290 | +0.12% | 1,927 | - | -3.12% | - | - |
| 12/29 | 8,300 | 8,430 | 8,200 | 8,280 | +0.36% | 2,553 | - | -2.98% | - | - |
| 12/28 | 8,160 | 8,450 | 8,160 | 8,250 | -0.48% | 966 | - | -3.07% | - | - |
| 12/27 | 8,330 | 8,500 | 8,280 | 8,290 | -1.89% | 1,749 | - | -2.26% | - | - |
| 12/26 | 8,700 | 8,870 | 8,310 | 8,450 | -1.17% | 3,072 | - | -0.32% | - | - |
| 12/22 | 8,750 | 8,750 | 8,490 | 8,550 | -3.93% | 2,603 | - | +0.77% | - | - |
| 12/21 | 9,200 | 9,480 | 8,670 | 8,900 | +0.91% | 4,708 | - | +4.74% | - | - |
| 12/20 | 8,260 | 9,010 | 8,260 | 8,820 | +4.13% | 3,684 | - | +4.02% | - | - |
| 12/19 | 8,800 | 8,980 | 8,400 | 8,470 | -6.82% | 3,476 | - | +0.26% | - | - |
| 12/16 | 8,910 | 9,150 | 8,670 | 9,090 | +3.06% | 4,442 | - | +7.88% | - | - |
| 12/15 | 9,030 | 9,660 | 8,800 | 8,820 | -3.29% | 5,772 | - | +5.28% | - | - |
| 12/14 | 9,800 | 10,100 | 9,080 | 9,120 | -8.25% | 8,053 | - | +9.22% | - | - |
| 12/13 | 10,000 | 10,650 | 9,710 | 9,940 | -2.55% | 8,438 | - | +19.76% | - | - |
| 12/12 | 10,300 | 10,900 | 10,080 | 10,200 | +3.34% | 13,386 | - | +23.67% | - | - |
| 12/09 | 9,600 | 10,240 | 9,010 | 9,870 | +4.44% | 13,088 | - | +20.72% | - | - |
| 12/08 | 8,530 | 9,940 | 8,500 | 9,450 | +11.18% | 27,924 | - | +16.58% | - | - |
| 12/07 | 8,150 | 8,570 | 8,150 | 8,500 | +4.29% | 4,083 | - | +5.49% | - | - |
| 12/06 | 8,560 | 8,590 | 8,000 | 8,150 | -4.12% | 4,421 | - | +0.84% | - | - |
| 12/05 | 8,500 | 8,640 | 8,220 | 8,500 | +2.78% | 4,565 | - | +4.32% | - | - |
| 12/02 | 7,850 | 8,740 | 7,690 | 8,270 | +8.25% | 11,625 | - | +0.9% | - | - |
| 12/01 | 7,750 | 8,090 | 7,540 | 7,640 | +1.87% | 4,301 | - | -7.44% | - | - |
| 11/30 | 7,790 | 7,790 | 7,350 | 7,500 | -1.83% | 2,148 | - | -10.19% | - | - |
| 11/29 | 7,720 | 7,840 | 7,610 | 7,640 | +1.46% | 1,400 | - | -9.59% | - | - |
| 11/28 | 7,260 | 7,710 | 7,250 | 7,530 | +1.62% | 1,900 | - | -11.8% | - | - |
| 11/25 | 7,560 | 7,800 | 7,310 | 7,410 | -3.89% | 2,792 | - | -14.57% | - | - |
| 11/24 | 7,410 | 7,890 | 7,400 | 7,710 | 0% | 2,667 | - | -12.96% | - | - |
| 11/22 | 7,320 | 7,920 | 7,230 | 7,710 | +2.39% | 3,249 | - | -14.2% | - | - |
| 11/21 | 8,000 | 8,090 | 7,440 | 7,530 | -7.61% | 6,296 | - | -17.54% | - | - |
| 11/18 | 8,500 | 8,500 | 8,000 | 8,150 | -5.78% | 5,152 | - | -11.88% | - | - |
| 11/17 | 8,860 | 9,140 | 8,570 | 8,650 | -2.37% | 4,698 | - | -6.81% | - | - |
| 11/16 | 8,750 | 9,300 | 8,400 | 8,860 | +4.85% | 10,523 | - | -4.06% | - | - |
| 11/15 | 8,000 | 9,000 | 7,950 | 8,450 | +5.1% | 6,939 | - | -7.91% | - | - |
| 11/14 | 8,190 | 8,220 | 7,920 | 8,040 | +1.39% | 2,638 | - | -11.86% | - | - |
| 11/11 | 8,170 | 8,170 | 7,810 | 7,930 | +0.51% | 1,600 | - | -12.69% | - | - |
| 11/10 | 7,800 | 7,960 | 7,700 | 7,890 | -2.59% | 1,639 | - | -12.73% | - | - |
| 11/09 | 7,960 | 8,150 | 7,880 | 8,100 | +2.66% | 2,517 | - | -9.98% | - | - |
| 11/08 | 8,630 | 8,630 | 7,860 | 7,890 | -8.57% | 5,690 | - | -11.91% | - | - |
| 11/07 | 8,250 | 8,900 | 8,050 | 8,630 | +2.74% | 5,297 | - | -3.5% | - | - |
| 11/04 | 8,400 | 9,190 | 8,280 | 8,400 | +3.32% | 11,432 | - | -5.52% | - | - |
| 11/02 | 8,160 | 8,400 | 7,910 | 8,130 | -1.33% | 4,645 | - | -8.07% | - | - |
| 11/01 | 9,010 | 9,010 | 8,180 | 8,240 | -9.45% | 7,814 | - | -6.45% | - | - |
| 10/31 | 9,210 | 9,600 | 8,870 | 9,100 | -7.24% | 6,693 | - | +4.12% | - | - |
| 10/28 | 9,820 | 11,050 | 9,800 | 9,810 | +1.13% | 13,921 | - | +13.03% | - | - |
| 10/27 | 9,920 | 9,920 | 9,550 | 9,700 | 0% | 2,718 | - | +12.76% | - | - |
| 10/26 | 10,050 | 10,480 | 9,500 | 9,700 | -3.77% | 4,045 | - | +13.48% | - | - |
| 10/25 | 10,400 | 10,720 | 10,040 | 10,080 | +1% | 4,975 | - | +18.34% | - | - |
| 10/24 | 9,870 | 10,880 | 9,630 | 9,980 | +1.84% | 11,460 | - | +18.01% | - | - |
| 10/21 | 10,800 | 10,900 | 9,260 | 9,800 | -10.67% | 17,474 | - | +16.82% | - | - |
| 10/20 | 12,020 | 12,990 | 10,450 | 10,970 | -8.66% | 16,975 | - | +31.16% | - | - |
| 10/19 | 11,350 | 13,770 | 11,300 | 12,010 | +10.18% | 23,944 | - | +44.37% | - | - |
| 10/18 | 10,240 | 10,990 | 10,230 | 10,900 | -3.96% | 5,979 | - | +32.06% | - | - |
| 10/17 | 11,500 | 12,000 | 10,700 | 11,350 | +8.4% | 18,502 | - | +37.89% | - | - |
| 10/14 | 8,820 | 10,470 | 8,680 | 10,470 | +16.72% | 24,522 | - | +27.79% | - | - |
| 10/13 | 7,600 | 8,970 | 7,450 | 8,970 | +20.08% | 14,655 | - | +9.66% | - | - |
| 10/12 | 7,220 | 7,570 | 7,210 | 7,470 | +0.95% | 2,025 | - | -9.5% | - | - |
| 10/11 | 7,250 | 7,490 | 7,200 | 7,400 | +4.23% | 2,115 | - | -11.97% | - | - |
| 10/07 | 7,150 | 7,330 | 6,990 | 7,100 | +0.71% | 2,144 | - | -17.14% | - | - |
| 10/06 | 7,010 | 7,200 | 6,950 | 7,050 | +2.47% | 2,000 | - | -19.3% | - | - |
| 10/05 | 7,000 | 7,070 | 6,710 | 6,880 | +0.73% | 1,695 | - | -22.75% | - | - |
| 10/04 | 6,720 | 6,940 | 6,650 | 6,830 | -3.26% | 1,514 | - | -24.78% | - | - |
| 10/03 | 7,100 | 7,300 | 6,910 | 7,060 | -6.37% | 1,960 | - | -23.42% | - | - |
| 09/30 | 7,010 | 7,640 | 7,000 | 7,540 | +2.86% | 3,882 | 94億1583万 | -19.34% | 8.19 | - |
| 09/29 | 6,730 | 7,450 | 6,660 | 7,330 | +1.38% | 5,435 | - | -22.41% | - | - |
| 09/28 | 7,380 | 7,450 | 7,000 | 7,230 | 0% | 1,337 | - | -24.49% | - | - |
