株価チャート
2011/11/04～2012/03/30
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 |
| 03/30 | 560 | 614 | 560 | 590 | +3.51% | 1,085,000 | - | -32.11% | - | - |
| 03/29 | 540 | 590 | 540 | 570 | +2.52% | 1,291,000 | - | -35.74% | - | - |
| 03/28 | 628 | 630 | 543 | 556 | -12.85% | 2,904,300 | - | -38.56% | - | - |
| 03/27 | 675 | 676 | 621 | 638 | -5.62% | 1,142,800 | - | -30.8% | - | - |
| 03/26 | 695 | 705 | 671 | 676 | -6.37% | 1,395,800 | - | -27.78% | - | - |
| 03/23 | 720 | 740 | 690 | 722 | +4.94% | 2,516,400 | - | -23.84% | - | - |
| 03/22 | 707 | 728 | 670 | 688 | -4.18% | 1,786,900 | - | -28.11% | - | - |
| 03/21 | 668 | 722 | 668 | 718 | +9.95% | 1,903,900 | - | -25.75% | - | - |
| 03/19 | 633 | 683 | 625 | 653 | -2.97% | 1,418,700 | - | -32.89% | - | - |
| 03/16 | 729 | 740 | 656 | 673 | -4.27% | 1,990,700 | - | -31.54% | - | - |
| 03/15 | 680 | 745 | 620 | 703 | +8.15% | 4,582,000 | - | -29.13% | - | - |
| 03/14 | 695 | 725 | 650 | 650 | -18.75% | 5,218,700 | - | -35% | - | - |
| 03/13 | 900 | 900 | 776 | 800 | -13.61% | 4,293,100 | - | -20.63% | - | - |
| 03/12 | 950 | 965 | 916 | 926 | -1.49% | 851,300 | - | -8.23% | - | - |
| 03/09 | 946 | 983 | 915 | 940 | +0.53% | 1,430,100 | - | -6.37% | - | - |
| 03/08 | 1,020 | 1,030 | 891 | 935 | -9.4% | 3,491,100 | - | -6.31% | - | - |
| 03/07 | 1,030 | 1,096 | 1,011 | 1,032 | -1.71% | 1,176,000 | - | +3.72% | - | - |
| 03/06 | 975 | 1,101 | 970 | 1,050 | -2.33% | 2,706,200 | - | +6.28% | - | - |
| 03/05 | 1,250 | 1,271 | 1,010 | 1,075 | -16.02% | 3,231,700 | - | +9.36% | - | - |
| 03/02 | 1,260 | 1,297 | 1,172 | 1,280 | -0.62% | 3,764,900 | - | +31.01% | - | - |
| 03/01 | 1,250 | 1,289 | 1,216 | 1,288 | +6.01% | 2,646,800 | - | +34.03% | - | - |
| 02/29 | 1,220 | 1,229 | 1,168 | 1,215 | +5.74% | 2,307,800 | - | +28.44% | - | - |
| 02/28 | 1,131 | 1,165 | 1,070 | 1,149 | +3.7% | 1,852,600 | - | +23.15% | - | - |
| 02/27 | 1,110 | 1,186 | 1,099 | 1,108 | +0.91% | 3,145,300 | - | +19.78% | - | - |
| 02/24 | 1,064 | 1,098 | 1,052 | 1,098 | +6.19% | 1,744,700 | - | +19.35% | - | - |
| 02/23 | 1,020 | 1,079 | 1,015 | 1,034 | +1.37% | 3,040,400 | - | +13.01% | - | - |
| 02/22 | 984 | 1,020 | 984 | 1,020 | +3.55% | 1,956,000 | - | +12.21% | - | - |
| 02/21 | 970 | 998 | 969 | 985 | +1.13% | 987,300 | - | +9.08% | - | - |
| 02/20 | 999 | 1,023 | 973 | 974 | +0.21% | 2,151,300 | - | +8.34% | - | - |
| 02/17 | 965 | 999 | 940 | 972 | +0.73% | 3,448,300 | - | +8.6% | - | - |
| 02/16 | 940 | 992 | 928 | 965 | +4.89% | 3,669,100 | - | +8.55% | - | - |
| 02/15 | 871 | 928 | 857 | 920 | +4.55% | 1,554,600 | - | +4.19% | - | - |
| 02/14 | 915 | 924 | 876 | 880 | -3.3% | 858,400 | - | +0.11% | - | - |
| 02/13 | 930 | 937 | 890 | 910 | +0.78% | 1,255,800 | - | +4% | - | - |
| 02/10 | 872 | 924 | 852 | 903 | +2.61% | 1,943,400 | - | +3.79% | - | - |
| 02/09 | 845 | 889 | 845 | 880 | +3.65% | 1,078,700 | - | +1.73% | - | - |
| 02/08 | 830 | 862 | 823 | 849 | +1.07% | 942,400 | - | -1.39% | - | - |
| 02/07 | 795 | 843 | 785 | 840 | +6.87% | 1,013,600 | - | -2.1% | - | - |
| 02/06 | 788 | 820 | 783 | 786 | -2.12% | 526,400 | - | -8.18% | - | - |
| 02/03 | 863 | 878 | 777 | 803 | -6.63% | 2,056,600 | - | -6.08% | - | - |
| 02/02 | 874 | 894 | 853 | 860 | -0.35% | 998,400 | - | +0.82% | - | - |
| 02/01 | 900 | 912 | 851 | 863 | -5.58% | 1,320,300 | - | +1.65% | - | - |
| 01/31 | 936 | 950 | 904 | 914 | -1.51% | 851,300 | - | +8.29% | - | - |
| 01/30 | 879 | 940 | 878 | 928 | +4.5% | 1,264,900 | - | +10.74% | - | - |
| 01/27 | 883 | 896 | 874 | 888 | -0.89% | 582,700 | - | +6.6% | - | - |
| 01/26 | 886 | 921 | 874 | 896 | +0.67% | 1,237,600 | - | +8.34% | - | - |
| 01/25 | 942 | 969 | 848 | 890 | -7% | 2,961,700 | - | +8.54% | - | - |
| 01/24 | 989 | 998 | 923 | 957 | -2.55% | 2,719,700 | - | +16.99% | - | - |
| 01/23 | 965 | 1,000 | 946 | 982 | +1.76% | 3,582,600 | - | +21.09% | - | - |
| 01/20 | 923 | 969 | 905 | 965 | +7.1% | 5,132,100 | - | +20.17% | - | - |
| 01/19 | 877 | 923 | 870 | 901 | +3.09% | 2,993,200 | - | +12.48% | - | - |
| 01/18 | 871 | 891 | 858 | 874 | +0.58% | 1,861,900 | - | +9.11% | - | - |
| 01/17 | 875 | 879 | 848 | 869 | -0.11% | 1,619,400 | - | +8.49% | - | - |
| 01/16 | 850 | 888 | 827 | 870 | +3.33% | 2,762,200 | - | +8.48% | - | - |
| 01/13 | 800 | 850 | 795 | 842 | +5.25% | 2,319,600 | - | +5.38% | - | - |
| 01/12 | 825 | 833 | 793 | 800 | -3.26% | 1,877,000 | - | +0.13% | - | - |
| 01/11 | 760 | 833 | 755 | 827 | +7.26% | 4,372,100 | - | +3.12% | - | - |
| 01/10 | 790 | 790 | 765 | 771 | -1.66% | 790,100 | - | -4.1% | - | - |
| 01/06 | 801 | 804 | 780 | 784 | -0.76% | 1,206,100 | - | -2.85% | - | - |
| 01/05 | 791 | 809 | 776 | 790 | +1.54% | 2,281,300 | - | -1.86% | - | - |
| 01/04 | 771 | 801 | 771 | 778 | +0.52% | 1,165,400 | - | -2.99% | - | - |
| 2011 |
| 12/30 | 804 | 828 | 760 | 774 | -0.9% | 3,265,900 | - | -2.76% | - | - |
| 12/29 | 799 | 864 | 745 | 781 | +0.51% | 6,587,600 | - | -1.76% | - | - |
| 12/28 | 726 | 808 | 722 | 777 | +5% | 3,129,800 | - | -1.77% | - | - |
| 12/27 | 750 | 774 | 740 | 740 | -1.6% | 957,600 | - | -5.85% | - | - |
| 12/26 | 737 | 775 | 732 | 752 | +0.94% | 1,501,200 | - | -3.71% | - | - |
| 12/22 | 786 | 806 | 739 | 745 | -4.12% | 1,649,800 | - | -3.99% | - | - |
| 12/21 | 797 | 824 | 771 | 777 | -0.89% | 3,211,100 | - | +1.44% | - | - |
| 12/20 | 741 | 795 | 722 | 784 | +4.53% | 2,396,800 | - | +3.98% | - | - |
| 12/19 | 752 | 789 | 727 | 750 | +2.46% | 2,589,000 | - | +0.94% | - | - |
| 12/16 | 790 | 800 | 713 | 732 | -12.65% | 5,639,000 | - | +0.27% | - | - |
| 12/15 | 800 | 894 | 749 | 838 | +7.85% | 6,160,100 | - | +16.71% | - | - |
| 12/14 | 809 | 839 | 710 | 777 | +1.17% | 5,413,400 | - | +10.68% | - | - |
| 12/13 | 904 | 912 | 768 | 768 | -16.34% | 5,653,000 | - | +11.95% | - | - |
| 12/12 | 880 | 930 | 865 | 918 | +1.89% | 4,371,700 | - | +36.81% | - | - |
| 12/09 | 871 | 910 | 860 | 901 | +2.39% | 4,396,900 | - | +38.4% | - | - |
| 12/08 | 895 | 915 | 870 | 880 | -1.12% | 5,322,000 | - | +39.9% | - | - |
| 12/07 | 811 | 901 | 807 | 890 | +10.97% | 8,843,000 | - | +46.86% | - | - |
| 12/06 | 815 | 826 | 750 | 802 | -3.95% | 6,579,100 | - | +38.04% | - | - |
| 12/05 | 844 | 870 | 825 | 835 | -4.46% | 4,669,300 | - | +49.11% | - | - |
| 12/02 | 866 | 876 | 806 | 874 | 0% | 6,957,300 | - | +62.76% | - | - |
| 12/01 | 820 | 878 | 811 | 874 | +2.82% | 9,179,800 | - | +70.37% | - | - |
| 11/30 | 760 | 850 | 711 | 850 | +15.65% | 9,687,500 | - | +73.82% | - | - |
| 11/29 | 752 | 833 | 690 | 735 | +1.8% | 14,208,800 | - | +57.73% | - | - |
| 11/28 | 642 | 722 | 628 | 722 | +16.08% | 7,974,500 | - | +61.52% | - | - |
| 11/25 | 760 | 782 | 620 | 622 | -15.95% | 11,134,500 | - | +44.99% | - | - |
| 11/24 | 685 | 746 | 672 | 740 | +8.82% | 7,072,900 | - | +78.31% | - | - |
| 11/22 | 680 | 703 | 650 | 680 | +1.49% | 6,504,300 | - | +71.72% | - | - |
| 11/21 | 620 | 694 | 605 | 670 | +9.66% | 7,584,600 | - | +76.78% | - | - |
| 11/18 | 605 | 632 | 588 | 611 | -0.49% | 6,303,900 | - | +68.32% | - | - |
| 11/17 | 534 | 614 | 520 | 614 | +19.46% | 8,929,200 | - | +75.43% | - | - |
| 11/16 | 485 | 523 | 481 | 514 | +7.31% | 5,019,200 | - | +52.98% | - | - |
| 11/15 | 492 | 498 | 476 | 479 | -4.01% | 3,298,400 | - | +46.93% | - | - |
| 11/14 | 448 | 500 | 445 | 499 | +14.71% | 5,455,900 | - | +57.41% | - | - |
| 11/11 | 425 | 443 | 422 | 435 | +1.16% | 2,222,100 | - | +41.69% | - | - |
| 11/10 | 420 | 449 | 416 | 430 | -0.23% | 3,935,500 | - | +43.81% | - | - |
| 11/09 | 373 | 444 | 367 | 431 | +18.41% | 4,865,900 | - | +47.6% | - | - |
| 11/08 | 380 | 412 | 358 | 364 | -7.85% | 3,263,300 | - | +27.72% | - | - |
| 11/07 | 410 | 427 | 375 | 395 | -6.62% | 3,988,200 | - | +40.07% | - | - |
| 11/04 | 389 | 438 | 373 | 423 | +15.26% | 6,053,400 | - | +53.26% | - | - |
