株価チャート
2011/09/26~2012/02/21
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 |
---|
2014 | 4/1, 株式分割 1→100 |
2012 |
02/21 | 623 | 623 | 614 | 620 | -0.48% | 3,500 | - | +3.33% | - | - |
02/20 | 622 | 630 | 617 | 623 | +1.8% | 11,700 | - | +4.01% | - | - |
02/17 | 598 | 612 | 598 | 612 | +2.68% | 11,300 | - | +2.51% | - | - |
02/16 | 592 | 602 | 592 | 596 | -0.67% | 6,700 | - | 0% | - | - |
02/15 | 602 | 614 | 599 | 600 | +0.67% | 9,200 | - | +0.84% | - | - |
02/14 | 594 | 596 | 588 | 596 | +0.51% | 4,500 | - | +0.34% | - | - |
02/13 | 586 | 593 | 585 | 593 | +0.68% | 3,200 | - | 0% | - | - |
02/10 | 585 | 592 | 579 | 589 | -0.51% | 7,800 | - | -0.67% | - | - |
02/09 | 593 | 594 | 572 | 592 | -0.17% | 11,600 | - | -0.17% | - | - |
02/08 | 590 | 593 | 585 | 593 | -0.17% | 4,100 | - | 0% | - | - |
02/07 | 595 | 601 | 589 | 594 | -0.17% | 3,700 | - | 0% | - | - |
02/06 | 596 | 596 | 575 | 595 | +1.02% | 9,100 | - | +0.17% | - | - |
02/03 | 591 | 595 | 587 | 589 | -0.67% | 3,800 | - | -1.01% | - | - |
02/02 | 600 | 600 | 591 | 593 | -1.5% | 2,600 | - | -0.5% | - | - |
02/01 | 603 | 606 | 594 | 602 | -3.37% | 8,300 | - | +1.01% | - | - |
01/31 | 585 | 623 | 585 | 623 | +5.59% | 15,600 | - | +4.36% | - | - |
01/30 | 583 | 593 | 580 | 590 | +0.68% | 4,100 | - | -1.17% | - | - |
01/27 | 587 | 592 | 582 | 586 | -0.68% | 1,800 | - | -2.17% | - | - |
01/26 | 595 | 595 | 581 | 590 | -1.5% | 13,700 | - | -1.67% | - | - |
01/25 | 606 | 613 | 596 | 599 | -1.48% | 9,100 | - | -0.33% | - | - |
01/24 | 622 | 622 | 600 | 608 | -1.78% | 15,400 | - | +1.16% | - | - |
01/23 | 610 | 624 | 604 | 619 | +2.15% | 15,500 | - | +2.48% | - | - |
01/20 | 597 | 606 | 590 | 606 | +2.02% | 8,000 | - | -0.16% | - | - |
01/19 | 596 | 596 | 580 | 594 | +0.85% | 5,000 | - | -2.78% | - | - |
01/18 | 592 | 600 | 589 | 589 | -1.51% | 5,700 | - | -4.23% | - | - |
01/17 | 591 | 610 | 585 | 598 | +1.18% | 4,500 | - | -3.24% | - | - |
01/16 | 585 | 610 | 583 | 591 | +2.78% | 4,500 | - | -4.52% | - | - |
01/13 | 575 | 582 | 575 | 575 | +0.52% | 6,500 | - | -6.96% | - | - |
01/12 | 568 | 572 | 562 | 572 | +1.06% | 5,100 | - | -7.44% | - | - |
01/11 | 580 | 580 | 560 | 566 | -1.74% | 8,500 | - | -8.41% | - | - |
01/10 | 590 | 590 | 575 | 576 | -2.21% | 5,100 | - | -6.8% | - | - |
01/06 | 590 | 599 | 585 | 589 | -1.83% | 5,800 | - | -4.54% | - | - |
01/05 | 610 | 610 | 590 | 600 | 0% | 6,900 | - | -2.44% | - | - |
01/04 | 599 | 613 | 596 | 600 | -0.83% | 5,000 | - | -2.28% | - | - |
2011 |
12/30 | 600 | 609 | 581 | 605 | 0% | 13,400 | - | -0.98% | - | - |
12/29 | 602 | 613 | 592 | 605 | -0.82% | 3,600 | - | -0.49% | - | - |
12/28 | 598 | 610 | 598 | 610 | +0.33% | 4,300 | - | +0.66% | - | - |
12/27 | 598 | 608 | 589 | 608 | +0.5% | 11,000 | - | +0.83% | - | - |
12/26 | 621 | 621 | 605 | 605 | -2.58% | 6,200 | - | +0.83% | - | - |
12/22 | 633 | 633 | 612 | 621 | -1.27% | 4,900 | - | +3.67% | - | - |
12/21 | 638 | 649 | 621 | 629 | +0.96% | 15,400 | - | +5.54% | - | - |
12/20 | 611 | 632 | 605 | 623 | +1.47% | 6,500 | - | +5.06% | - | - |
12/19 | 614 | 622 | 607 | 614 | 0% | 3,800 | - | +3.89% | - | - |
12/16 | 615 | 624 | 604 | 614 | -0.81% | 13,200 | - | +4.24% | - | - |
12/15 | 651 | 657 | 615 | 619 | -7.2% | 23,200 | - | +5.45% | - | - |
12/14 | 673 | 675 | 650 | 667 | -3.05% | 21,100 | - | +14.21% | - | - |
12/13 | 691 | 700 | 671 | 688 | -2.96% | 22,400 | - | +18.62% | - | - |
12/12 | 703 | 730 | 677 | 709 | +1.87% | 54,800 | - | +23.3% | - | - |
12/09 | 640 | 698 | 632 | 696 | +3.88% | 68,700 | - | +22.32% | - | - |
12/08 | 620 | 715 | 620 | 670 | +8.94% | 239,600 | - | +18.79% | - | - |
12/07 | 569 | 636 | 568 | 615 | +8.27% | 25,200 | - | +10.02% | - | - |
12/06 | 588 | 628 | 555 | 568 | -2.57% | 41,400 | - | +1.79% | - | - |
12/05 | 578 | 600 | 578 | 583 | +2.46% | 7,100 | - | +4.29% | - | - |
12/02 | 562 | 569 | 562 | 569 | +1.25% | 2,200 | - | +1.97% | - | - |
12/01 | 567 | 567 | 556 | 562 | +1.63% | 4,500 | - | +0.72% | - | - |
11/30 | 546 | 555 | 544 | 553 | -0.18% | 2,200 | - | -0.9% | - | - |
11/29 | 556 | 556 | 545 | 554 | 0% | 1,900 | - | -0.89% | - | - |
11/28 | 524 | 555 | 524 | 554 | +3.75% | 3,100 | - | -0.89% | - | - |
11/25 | 532 | 539 | 526 | 534 | -0.19% | 2,800 | - | -4.47% | - | - |
11/24 | 535 | 539 | 524 | 535 | -0.93% | 2,400 | - | -4.63% | - | - |
11/22 | 531 | 547 | 520 | 540 | +0.56% | 6,500 | - | -4.09% | - | - |
11/21 | 542 | 550 | 537 | 537 | -2.54% | 2,800 | - | -5.12% | - | - |
11/18 | 539 | 551 | 538 | 551 | -1.43% | 6,100 | - | -3.16% | - | - |
11/17 | 559 | 559 | 555 | 559 | +0.36% | 7,400 | - | -2.1% | - | - |
11/16 | 565 | 565 | 555 | 557 | -0.89% | 3,200 | - | -2.45% | - | - |
11/15 | 561 | 565 | 561 | 562 | -0.53% | 2,300 | - | -1.75% | - | - |
11/14 | 556 | 565 | 550 | 565 | +0.53% | 6,900 | - | -1.22% | - | - |
11/11 | 546 | 562 | 546 | 562 | +1.26% | 4,300 | - | -1.75% | - | - |
11/10 | 550 | 560 | 536 | 555 | -1.42% | 12,100 | - | -2.97% | - | - |
11/09 | 543 | 573 | 543 | 563 | +1.81% | 11,500 | - | -1.75% | - | - |
11/08 | 565 | 565 | 550 | 553 | -2.12% | 6,600 | - | -3.66% | - | - |
11/07 | 561 | 570 | 560 | 565 | +1.25% | 6,700 | - | -1.91% | - | - |
11/04 | 566 | 566 | 554 | 558 | -1.24% | 3,400 | - | -3.29% | - | - |
11/02 | 560 | 566 | 555 | 565 | -0.35% | 4,100 | - | -2.25% | - | - |
11/01 | 574 | 576 | 566 | 567 | -2.91% | 3,300 | - | -1.9% | - | - |
10/31 | 576 | 585 | 576 | 584 | +1.39% | 4,500 | - | +1.04% | - | - |
10/28 | 578 | 581 | 571 | 576 | +1.41% | 7,400 | - | -0.52% | - | - |
10/27 | 565 | 590 | 561 | 568 | 0% | 8,300 | - | -2.24% | - | - |
10/26 | 563 | 568 | 556 | 568 | +0.53% | 5,000 | - | -2.74% | - | - |
10/25 | 581 | 583 | 561 | 565 | -1.91% | 11,100 | - | -3.91% | - | - |
10/24 | 561 | 577 | 561 | 576 | +2.67% | 6,300 | - | -2.54% | - | - |
10/21 | 555 | 575 | 555 | 561 | +0.18% | 6,900 | - | -5.71% | - | - |
10/20 | 567 | 569 | 555 | 560 | -3.28% | 8,300 | - | -6.51% | - | - |
10/19 | 592 | 592 | 565 | 579 | -2.03% | 9,300 | - | -4.14% | - | - |
10/18 | 604 | 604 | 580 | 591 | -3.27% | 13,900 | - | -2.64% | - | - |
10/17 | 596 | 612 | 596 | 611 | +3.04% | 4,500 | - | +0.16% | - | - |
10/14 | 602 | 602 | 593 | 593 | -1.5% | 1,400 | - | -3.26% | - | - |
10/13 | 587 | 615 | 575 | 602 | +3.97% | 5,900 | - | -2.11% | - | - |
10/12 | 578 | 579 | 565 | 579 | +0.17% | 5,700 | - | -6.46% | - | - |
10/11 | 578 | 587 | 556 | 578 | +1.94% | 5,100 | - | -7.52% | - | - |
10/07 | 561 | 571 | 560 | 567 | +2.16% | 3,600 | - | -10.14% | - | - |
10/06 | 564 | 564 | 540 | 555 | -1.77% | 10,400 | - | -12.74% | - | - |
10/05 | 570 | 570 | 555 | 565 | -0.88% | 2,900 | - | -11.99% | - | - |
10/04 | 570 | 570 | 557 | 570 | -3.39% | 5,700 | - | -12.04% | - | - |
10/03 | 595 | 595 | 576 | 590 | -0.84% | 2,100 | - | -9.65% | - | - |
09/30 | 585 | 595 | 583 | 595 | 0% | 3,300 | 30億7454万 | -9.44% | 37.22 | - |
09/29 | 570 | 597 | 570 | 595 | +0.85% | 5,300 | - | -9.85% | - | - |
09/28 | 568 | 599 | 566 | 590 | +4.42% | 5,500 | - | -11.14% | - | - |
09/27 | 584 | 584 | 560 | 565 | +0.89% | 4,200 | - | -15.42% | - | - |
09/26 | 607 | 607 | 560 | 560 | -7.59% | 12,500 | - | -16.91% | - | - |