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 | 925 | 925 | 910 | 914 | -0.76% | 55,000 | - | +2.24% | - | - |
03/29 | 917 | 922 | 906 | 921 | +1.1% | 63,000 | - | +3.14% | - | - |
03/28 | 906 | 916 | 891 | 911 | -0.33% | 67,000 | - | +2.13% | - | - |
03/27 | 894 | 917 | 894 | 914 | +2.81% | 111,000 | - | +2.7% | - | - |
03/26 | 892 | 895 | 886 | 889 | -1.11% | 46,000 | - | +0.11% | - | - |
03/23 | 901 | 903 | 894 | 899 | -0.55% | 46,000 | - | +1.58% | - | - |
03/22 | 913 | 918 | 904 | 904 | -0.77% | 72,000 | - | +2.49% | - | - |
03/21 | 903 | 917 | 900 | 911 | -0.44% | 82,000 | - | +3.52% | - | - |
03/19 | 920 | 920 | 910 | 915 | +0.77% | 44,000 | - | +4.45% | - | - |
03/16 | 876 | 913 | 872 | 908 | +3.65% | 128,000 | - | +4.01% | - | - |
03/15 | 881 | 884 | 875 | 876 | -1.68% | 89,000 | - | +0.69% | - | - |
03/14 | 891 | 897 | 891 | 891 | +0.56% | 60,000 | - | +2.65% | - | - |
03/13 | 885 | 897 | 880 | 886 | +0.23% | 116,000 | - | +2.31% | - | - |
03/12 | 892 | 892 | 880 | 884 | +0.11% | 34,000 | - | +2.31% | - | - |
03/09 | 881 | 885 | 878 | 883 | +0.23% | 56,000 | - | +2.32% | - | - |
03/08 | 873 | 884 | 871 | 881 | +0.92% | 23,000 | - | +2.2% | - | - |
03/07 | 853 | 876 | 852 | 873 | +1.28% | 40,000 | - | +1.51% | - | - |
03/06 | 874 | 874 | 861 | 862 | -0.58% | 15,000 | - | +0.35% | - | - |
03/05 | 892 | 892 | 865 | 867 | -2.03% | 37,000 | - | +1.05% | - | - |
03/02 | 892 | 892 | 875 | 885 | +0.45% | 36,000 | - | +3.27% | - | - |
03/01 | 912 | 912 | 877 | 881 | -2.54% | 29,000 | - | +3.04% | - | - |
02/29 | 912 | 919 | 903 | 904 | -0.77% | 44,000 | - | +5.85% | - | - |
02/28 | 892 | 915 | 889 | 911 | +1.45% | 75,000 | - | +6.92% | - | - |
02/27 | 892 | 904 | 887 | 898 | +1.13% | 53,000 | - | +5.52% | - | - |
02/24 | 892 | 894 | 886 | 888 | -0.22% | 33,000 | - | +4.47% | - | - |
02/23 | 874 | 898 | 870 | 890 | +1.02% | 57,000 | - | +4.83% | - | - |
02/22 | 871 | 888 | 863 | 881 | +1.26% | 80,000 | - | +4.01% | - | - |
02/21 | 856 | 870 | 850 | 870 | +2.23% | 79,000 | - | +2.84% | - | - |
02/20 | 837 | 852 | 833 | 851 | +2.53% | 185,000 | - | +0.83% | - | - |
02/17 | 828 | 833 | 827 | 830 | +0.24% | 98,000 | - | -1.54% | - | - |
02/16 | 830 | 834 | 828 | 828 | -0.72% | 62,000 | - | -1.78% | - | - |
02/15 | 834 | 836 | 832 | 834 | +0.24% | 117,000 | - | -1.07% | - | - |
02/14 | 832 | 833 | 828 | 832 | 0% | 39,000 | - | -1.3% | - | - |
02/13 | 834 | 835 | 830 | 832 | 0% | 55,000 | - | -1.3% | - | - |
02/10 | 833 | 839 | 831 | 832 | 0% | 54,000 | - | -1.3% | - | - |
02/09 | 831 | 839 | 831 | 832 | -1.07% | 22,000 | - | -1.42% | - | - |
02/08 | 843 | 843 | 833 | 841 | +0.48% | 28,000 | - | -0.47% | - | - |
02/07 | 853 | 853 | 836 | 837 | -1.76% | 15,000 | - | -0.95% | - | - |
02/06 | 857 | 860 | 851 | 852 | +0.71% | 15,000 | - | +0.83% | - | - |
02/03 | 843 | 855 | 843 | 846 | +0.36% | 59,000 | - | +0.36% | - | - |
02/02 | 839 | 843 | 829 | 843 | +0.48% | 47,000 | - | +0.12% | - | - |
02/01 | 846 | 846 | 832 | 839 | -0.83% | 25,000 | - | -0.24% | - | - |
01/31 | 850 | 850 | 845 | 846 | +0.59% | 19,000 | - | +0.71% | - | - |
01/30 | 832 | 841 | 830 | 841 | -0.12% | 8,000 | - | +0.36% | - | - |
01/27 | 850 | 850 | 842 | 842 | -1.06% | 5,000 | - | +0.48% | - | - |
01/26 | 864 | 864 | 850 | 851 | -1.62% | 15,000 | - | +1.55% | - | - |
01/25 | 875 | 877 | 863 | 865 | 0% | 23,000 | - | +3.35% | - | - |
01/24 | 880 | 880 | 864 | 865 | -1.26% | 14,000 | - | +3.47% | - | - |
01/23 | 856 | 876 | 855 | 876 | +1.15% | 30,000 | - | +4.66% | - | - |
01/20 | 856 | 867 | 856 | 866 | +1.29% | 45,000 | - | +3.59% | - | - |
01/19 | 838 | 857 | 838 | 855 | +2.03% | 28,000 | - | +2.15% | - | - |
01/18 | 821 | 842 | 821 | 838 | +1.58% | 31,000 | - | 0% | - | - |
01/17 | 830 | 830 | 820 | 825 | -0.36% | 28,000 | - | -1.79% | - | - |
01/16 | 816 | 830 | 816 | 828 | -0.24% | 31,000 | - | -1.66% | - | - |
01/13 | 833 | 835 | 827 | 830 | -0.36% | 51,000 | - | -1.54% | - | - |
01/12 | 835 | 835 | 828 | 833 | -0.36% | 23,000 | - | -1.3% | - | - |
01/11 | 829 | 838 | 829 | 836 | +0.84% | 29,000 | - | -0.95% | - | - |
01/10 | 824 | 832 | 824 | 829 | +0.73% | 36,000 | - | -1.89% | - | - |
01/06 | 856 | 856 | 819 | 823 | -3.74% | 28,000 | - | -2.49% | - | - |
01/05 | 850 | 861 | 849 | 855 | +0.12% | 39,000 | - | +1.18% | - | - |
01/04 | 850 | 858 | 850 | 854 | +0.95% | 27,000 | - | +1.18% | - | - |
2011 |
12/30 | 844 | 846 | 835 | 846 | +1.32% | 25,000 | - | +0.36% | - | - |
12/29 | 818 | 836 | 811 | 835 | +2.08% | 26,000 | - | -0.83% | - | - |
12/28 | 819 | 820 | 815 | 818 | +0.99% | 18,000 | - | -2.97% | - | - |
12/27 | 804 | 813 | 801 | 810 | -0.61% | 24,000 | - | -3.91% | - | - |
12/26 | 823 | 823 | 795 | 815 | +0.62% | 30,000 | - | -3.55% | - | - |
12/22 | 812 | 812 | 803 | 810 | -0.61% | 98,000 | - | -4.37% | - | - |
12/21 | 830 | 830 | 812 | 815 | -2.28% | 111,000 | - | -4.12% | - | - |
12/20 | 820 | 837 | 820 | 834 | +0.97% | 13,000 | - | -2.23% | - | - |
12/19 | 826 | 831 | 822 | 826 | -0.48% | 22,000 | - | -3.39% | - | - |
12/16 | 856 | 856 | 830 | 830 | -3.04% | 33,000 | - | -3.15% | - | - |
12/15 | 859 | 866 | 855 | 856 | -1.61% | 26,000 | - | -0.35% | - | - |
12/14 | 881 | 881 | 870 | 870 | -0.46% | 11,000 | - | +1.05% | - | - |
12/13 | 871 | 875 | 869 | 874 | +0.34% | 11,000 | - | +1.39% | - | - |
12/12 | 892 | 895 | 861 | 871 | -1.36% | 28,000 | - | +0.93% | - | - |
12/09 | 886 | 886 | 882 | 883 | -0.56% | 38,000 | - | +2.32% | - | - |
12/08 | 870 | 888 | 865 | 888 | +2.07% | 25,000 | - | +2.9% | - | - |
12/07 | 860 | 870 | 855 | 870 | +1.52% | 17,000 | - | +0.69% | - | - |
12/06 | 855 | 857 | 852 | 857 | 0% | 47,000 | - | -1.15% | - | - |
12/05 | 864 | 864 | 850 | 857 | +0.94% | 52,000 | - | -1.49% | - | - |
12/02 | 848 | 849 | 840 | 849 | +1.07% | 68,000 | - | -2.53% | - | - |
12/01 | 835 | 845 | 830 | 840 | +2.44% | 97,000 | - | -3.67% | - | - |
11/30 | 830 | 830 | 817 | 820 | -2.26% | 33,000 | - | -6.07% | - | - |
11/29 | 831 | 855 | 830 | 839 | +1.45% | 39,000 | - | -4.11% | - | - |
11/28 | 838 | 838 | 827 | 827 | -0.72% | 31,000 | - | -5.59% | - | - |
11/25 | 837 | 838 | 828 | 833 | -0.12% | 19,000 | - | -5.02% | - | - |
11/24 | 830 | 838 | 821 | 834 | -0.48% | 32,000 | - | -5.23% | - | - |
11/22 | 812 | 838 | 812 | 838 | +0.24% | 28,000 | - | -4.99% | - | - |
11/21 | 853 | 854 | 831 | 836 | -2.79% | 9,000 | - | -5.54% | - | - |
11/18 | 853 | 860 | 838 | 860 | 0% | 13,000 | - | -3.15% | - | - |
11/17 | 856 | 871 | 856 | 860 | -1.26% | 17,000 | - | -3.37% | - | - |
11/16 | 890 | 890 | 870 | 871 | -2.13% | 10,000 | - | -2.13% | - | - |
11/15 | 888 | 890 | 881 | 890 | 0% | 6,000 | - | +0.23% | - | - |
11/14 | 900 | 900 | 887 | 890 | +0.68% | 27,000 | - | +0.56% | - | - |
11/11 | 874 | 885 | 869 | 884 | -0.23% | 33,000 | - | +0.34% | - | - |
11/10 | 890 | 895 | 860 | 886 | -2.1% | 27,000 | - | +1.03% | - | - |
11/09 | 890 | 905 | 890 | 905 | +1.8% | 11,000 | - | +3.67% | - | - |
11/08 | 888 | 903 | 888 | 889 | +0.11% | 23,000 | - | +2.18% | - | - |
11/07 | 893 | 902 | 880 | 888 | +0.57% | 27,000 | - | +2.07% | - | - |
11/04 | 892 | 902 | 882 | 883 | +0.68% | 38,000 | - | +1.61% | - | - |