株価チャート
2011/12/01～2012/04/25
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 |
| 04/25 | 2,532 | 2,874 | 2,531 | 2,800 | +7.57% | 40,232 | - | +6.18% | - | - |
| 04/24 | 2,700 | 2,720 | 2,601 | 2,603 | -5.17% | 20,160 | - | -1.06% | - | - |
| 04/23 | 2,801 | 2,818 | 2,720 | 2,745 | -1.79% | 16,746 | - | +3.94% | - | - |
| 04/20 | 2,655 | 2,859 | 2,649 | 2,795 | -3.29% | 48,911 | - | +5.87% | - | - |
| 04/19 | 2,900 | 2,981 | 2,700 | 2,890 | +0.63% | 26,825 | - | +8.93% | - | - |
| 04/18 | 2,910 | 2,980 | 2,850 | 2,872 | -0.93% | 15,944 | - | +8.71% | - | - |
| 04/17 | 2,650 | 2,910 | 2,650 | 2,899 | +6.46% | 44,176 | - | +11.03% | - | - |
| 04/16 | 2,860 | 2,870 | 2,620 | 2,723 | -4.46% | 28,403 | - | +6.2% | - | - |
| 04/13 | 2,837 | 2,930 | 2,821 | 2,850 | -0.7% | 18,618 | - | +13.5% | - | - |
| 04/12 | 2,941 | 2,984 | 2,851 | 2,870 | -1.98% | 22,589 | - | +15.59% | - | - |
| 04/11 | 2,946 | 2,990 | 2,807 | 2,928 | +6.47% | 61,842 | - | +18.35% | - | - |
| 04/10 | 2,798 | 3,030 | 2,750 | 2,750 | -3.88% | 42,049 | - | +10.4% | - | - |
| 04/09 | 2,961 | 3,290 | 2,861 | 2,861 | +1.35% | 96,007 | - | +12.5% | - | - |
| 04/06 | 2,432 | 2,928 | 2,428 | 2,823 | +16.27% | 107,318 | - | +9.29% | - | - |
| 04/05 | 2,643 | 2,690 | 2,360 | 2,428 | -7.04% | 32,907 | - | -8.13% | - | - |
| 04/04 | 2,579 | 2,749 | 2,564 | 2,612 | +1.87% | 42,095 | - | -6.01% | - | - |
| 04/03 | 2,693 | 2,840 | 2,460 | 2,564 | -12.88% | 113,188 | - | -13.06% | - | - |
| 04/02 | 3,220 | 3,550 | 2,931 | 2,943 | -6.57% | 150,329 | - | -7.45% | - | - |
| 03/30 | 2,946 | 3,150 | 2,805 | 3,150 | +19.05% | 194,108 | - | -8.88% | - | - |
| 03/29 | 2,546 | 2,646 | 2,402 | 2,646 | +23.3% | 69,234 | - | -29.08% | - | - |
| 03/28 | 1,820 | 2,146 | 1,750 | 2,146 | +22.91% | 78,348 | - | -46.36% | - | - |
| 03/27 | 1,570 | 1,990 | 1,570 | 1,746 | +0.92% | 104,485 | - | -59.32% | - | - |
| 03/26 | 2,264 | 2,448 | 1,730 | 1,730 | -22.42% | 61,346 | - | -62.41% | - | - |
| 03/23 | 2,300 | 2,490 | 2,203 | 2,230 | -4.29% | 59,281 | - | -54.35% | - | - |
| 03/22 | 2,500 | 2,541 | 2,245 | 2,330 | -11.91% | 86,130 | - | -54.7% | - | - |
| 03/21 | 2,890 | 2,892 | 2,639 | 2,645 | -6.87% | 58,720 | - | -51.05% | - | - |
| 03/19 | 3,040 | 3,080 | 2,710 | 2,840 | +3.65% | 122,911 | - | -49.74% | - | - |
| 03/16 | 2,620 | 3,790 | 2,513 | 2,740 | -11.9% | 335,327 | - | -53.47% | - | - |
| 03/15 | 3,110 | 3,110 | 3,110 | 3,110 | +19.16% | 34,515 | - | -49.31% | - | - |
| 03/14 | 2,609 | 2,610 | 2,590 | 2,610 | +23.7% | 37,179 | - | -59.01% | - | - |
| 03/13 | 1,830 | 2,110 | 1,820 | 2,110 | +23.39% | 174,165 | - | -68.12% | - | - |
| 03/12 | 1,560 | 1,710 | 1,515 | 1,710 | +21.28% | 215,183 | - | -75.16% | - | - |
| 03/09 | 1,835 | 1,900 | 1,355 | 1,410 | -34.27% | 490,640 | - | -80.33% | - | - |
| 03/08 | 2,145 | 2,145 | 2,145 | 2,145 | -18.9% | 659 | - | -71.26% | - | - |
| 03/07 | 2,645 | 2,645 | 2,645 | 2,645 | -20.93% | 815 | - | -65.81% | - | - |
| 03/06 | 3,345 | 3,345 | 3,345 | 3,345 | -17.31% | 5,265 | - | -58.17% | - | - |
| 03/05 | 4,075 | 4,500 | 3,920 | 4,045 | +4.66% | 111,384 | - | -50.72% | - | - |
| 03/02 | 4,110 | 4,275 | 3,620 | 3,865 | -10.53% | 163,396 | - | -53.96% | - | - |
| 03/01 | 3,970 | 4,800 | 3,970 | 4,320 | -26.15% | 288,958 | - | -49.64% | - | - |
| 02/29 | 5,850 | 5,850 | 5,850 | 5,850 | -14.6% | 415 | - | -33.2% | - | - |
| 02/28 | 6,850 | 6,850 | 6,850 | 6,850 | -17.96% | 1,518 | - | -22.88% | - | - |
| 02/27 | 8,350 | 8,350 | 8,350 | 8,350 | -15.23% | 596 | - | -6.9% | - | - |
| 02/24 | 10,200 | 10,240 | 9,750 | 9,850 | -1.5% | 4,779 | - | +9.51% | - | - |
| 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% | - | - |
