株価チャート
2011/08/24~2012/01/23
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 |
01/23 | 53 | 54 | 52 | 53 | -1.85% | 542,200 | - | +17.78% | - | - |
01/20 | 52 | 57 | 51 | 54 | 0% | 980,800 | - | +20% | - | - |
01/19 | 59 | 60 | 53 | 54 | -5.26% | 1,618,300 | - | +22.73% | - | - |
01/18 | 60 | 64 | 52 | 57 | -10.94% | 3,531,700 | - | +32.56% | - | - |
01/17 | 54 | 64 | 52 | 64 | +25.49% | 4,247,500 | - | +48.84% | - | - |
01/16 | 53 | 55 | 49 | 51 | +6.25% | 2,606,800 | - | +21.43% | - | - |
01/13 | 45 | 48 | 43 | 48 | +9.09% | 865,500 | - | +17.07% | - | - |
01/12 | 43 | 46 | 43 | 44 | +2.33% | 742,600 | - | +7.32% | - | - |
01/11 | 42 | 43 | 41 | 43 | +2.38% | 168,000 | - | +4.88% | - | - |
01/10 | 43 | 44 | 42 | 42 | -4.55% | 341,200 | - | +5% | - | - |
01/06 | 42 | 44 | 41 | 44 | +4.76% | 306,500 | - | +10% | - | - |
01/05 | 42 | 42 | 41 | 42 | +2.44% | 119,900 | - | +5% | - | - |
01/04 | 43 | 43 | 40 | 41 | -4.65% | 507,200 | - | +5.13% | - | - |
2011 |
12/30 | 40 | 43 | 40 | 43 | +10.26% | 234,600 | - | +10.26% | - | - |
12/29 | 41 | 41 | 38 | 39 | -2.5% | 456,000 | - | 0% | - | - |
12/28 | 41 | 41 | 39 | 40 | -2.44% | 244,400 | - | +5.26% | - | - |
12/27 | 44 | 44 | 41 | 41 | -6.82% | 528,100 | - | +7.89% | - | - |
12/26 | 44 | 45 | 43 | 44 | +2.33% | 302,400 | - | +15.79% | - | - |
12/22 | 43 | 44 | 42 | 43 | 0% | 318,900 | - | +13.16% | - | - |
12/21 | 43 | 43 | 41 | 43 | +4.88% | 199,700 | - | +16.22% | - | - |
12/20 | 41 | 41 | 40 | 41 | -2.38% | 362,000 | - | +10.81% | - | - |
12/19 | 43 | 49 | 41 | 42 | +2.44% | 3,010,600 | - | +13.51% | - | - |
12/16 | 38 | 43 | 38 | 41 | +7.89% | 1,328,000 | - | +10.81% | - | - |
12/15 | 40 | 40 | 38 | 38 | -2.56% | 419,400 | - | +5.56% | - | - |
12/14 | 40 | 41 | 39 | 39 | 0% | 615,400 | - | +8.33% | - | - |
12/13 | 38 | 39 | 38 | 39 | +2.63% | 140,900 | - | +8.33% | - | - |
12/12 | 37 | 39 | 37 | 38 | +2.7% | 188,700 | - | +8.57% | - | - |
12/09 | 39 | 39 | 36 | 37 | -5.13% | 503,600 | - | +5.71% | - | - |
12/08 | 40 | 40 | 38 | 39 | -2.5% | 236,800 | - | +11.43% | - | - |
12/07 | 39 | 40 | 38 | 40 | +2.56% | 192,300 | - | +14.29% | - | - |
12/06 | 39 | 40 | 38 | 39 | +2.63% | 395,900 | - | +14.71% | - | - |
12/05 | 38 | 39 | 37 | 38 | +2.7% | 451,800 | - | +11.76% | - | - |
12/02 | 36 | 37 | 35 | 37 | +2.78% | 193,800 | - | +8.82% | - | - |
12/01 | 36 | 38 | 35 | 36 | +2.86% | 235,100 | - | +9.09% | - | - |
11/30 | 35 | 36 | 35 | 35 | 0% | 174,500 | - | +6.06% | - | - |
11/29 | 34 | 35 | 33 | 35 | +2.94% | 172,200 | - | +6.06% | - | - |
11/28 | 34 | 35 | 33 | 34 | 0% | 99,800 | - | +3.03% | - | - |
11/25 | 34 | 35 | 33 | 34 | 0% | 104,400 | - | +3.03% | - | - |
11/24 | 34 | 34 | 33 | 34 | -2.86% | 126,300 | - | +3.03% | - | - |
11/22 | 35 | 35 | 33 | 35 | 0% | 681,100 | - | +6.06% | - | - |
11/21 | 36 | 36 | 35 | 35 | 0% | 117,300 | - | +6.06% | - | - |
11/18 | 35 | 36 | 34 | 35 | 0% | 271,000 | - | +6.06% | - | - |
11/17 | 37 | 37 | 35 | 35 | -5.41% | 210,200 | - | +9.38% | - | - |
11/16 | 36 | 37 | 35 | 37 | +2.78% | 265,000 | - | +15.63% | - | - |
11/15 | 37 | 38 | 35 | 36 | 0% | 844,800 | - | +12.5% | - | - |
11/14 | 38 | 43 | 36 | 36 | +12.5% | 5,546,900 | - | +12.5% | - | - |
11/11 | 32 | 33 | 32 | 32 | 0% | 164,200 | - | 0% | - | - |
11/10 | 32 | 33 | 32 | 32 | 0% | 264,100 | - | 0% | - | - |
11/09 | 32 | 33 | 32 | 32 | 0% | 131,100 | - | 0% | - | - |
11/08 | 34 | 34 | 32 | 32 | -5.88% | 170,100 | - | 0% | - | - |
11/07 | 32 | 34 | 32 | 34 | +6.25% | 191,900 | - | +6.25% | - | - |
11/04 | 32 | 33 | 32 | 32 | +3.23% | 67,600 | - | 0% | - | - |
11/02 | 32 | 33 | 31 | 31 | 0% | 108,600 | - | -3.13% | - | - |
11/01 | 32 | 32 | 31 | 31 | -3.13% | 84,000 | - | -3.13% | - | - |
10/31 | 32 | 32 | 31 | 32 | +3.23% | 138,100 | - | 0% | - | - |
10/28 | 31 | 32 | 31 | 31 | +3.33% | 39,900 | - | -3.13% | - | - |
10/27 | 31 | 33 | 30 | 30 | -3.23% | 422,200 | - | -6.25% | - | - |
10/26 | 32 | 32 | 31 | 31 | -3.13% | 80,300 | - | -6.06% | - | - |
10/25 | 33 | 33 | 31 | 32 | -3.03% | 88,800 | - | -3.03% | - | - |
10/24 | 32 | 33 | 31 | 33 | +3.13% | 77,600 | - | 0% | - | - |
10/21 | 32 | 32 | 31 | 32 | 0% | 110,600 | - | -3.03% | - | - |
10/20 | 32 | 34 | 32 | 32 | +3.23% | 343,500 | - | -3.03% | - | - |
10/19 | 32 | 33 | 31 | 31 | -3.13% | 130,900 | - | -6.06% | - | - |
10/18 | 34 | 34 | 31 | 32 | -3.03% | 834,200 | - | -3.03% | - | - |
10/17 | 32 | 40 | 31 | 33 | +6.45% | 1,764,000 | - | 0% | - | - |
10/14 | 31 | 32 | 30 | 31 | 0% | 72,400 | - | -6.06% | - | - |
10/13 | 31 | 32 | 31 | 31 | 0% | 145,700 | - | -6.06% | - | - |
10/12 | 31 | 31 | 31 | 31 | +3.33% | 77,100 | - | -8.82% | - | - |
10/11 | 30 | 31 | 30 | 30 | 0% | 162,700 | - | -11.76% | - | - |
10/07 | 31 | 31 | 29 | 30 | 0% | 264,400 | - | -11.76% | - | - |
10/06 | 32 | 33 | 28 | 30 | -6.25% | 1,155,500 | - | -11.76% | - | - |
10/05 | 32 | 33 | 31 | 32 | 0% | 210,900 | - | -8.57% | - | - |
10/04 | 33 | 33 | 32 | 32 | -5.88% | 111,600 | - | -8.57% | - | - |
10/03 | 33 | 34 | 33 | 34 | +3.03% | 47,700 | - | -2.86% | - | - |
09/30 | 34 | 34 | 33 | 33 | 0% | 117,600 | 9億7856万 | -5.71% | 5.11 | 0.39 |
09/29 | 34 | 35 | 33 | 33 | -2.94% | 132,200 | - | -5.71% | - | - |
09/28 | 34 | 35 | 34 | 34 | 0% | 27,700 | - | -2.86% | - | - |
09/27 | 34 | 35 | 33 | 34 | +6.25% | 80,900 | - | -2.86% | - | - |
09/26 | 36 | 37 | 32 | 32 | -13.51% | 296,800 | - | -8.57% | - | - |
09/22 | 37 | 38 | 36 | 37 | 0% | 122,400 | - | +5.71% | - | - |
09/21 | 38 | 40 | 36 | 37 | +2.78% | 540,000 | - | +5.71% | - | - |
09/20 | 36 | 36 | 35 | 36 | +2.86% | 88,100 | - | +2.86% | - | - |
09/16 | 35 | 38 | 35 | 35 | 0% | 361,400 | - | 0% | - | - |
09/15 | 35 | 35 | 34 | 35 | +2.94% | 102,000 | - | 0% | - | - |
09/14 | 35 | 38 | 34 | 34 | 0% | 644,400 | - | -2.86% | - | - |
09/13 | 34 | 35 | 34 | 34 | -2.86% | 11,500 | - | -2.86% | - | - |
09/12 | 34 | 35 | 33 | 35 | +2.94% | 111,900 | - | -2.78% | - | - |
09/09 | 35 | 35 | 34 | 34 | -2.86% | 51,000 | - | -5.56% | - | - |
09/08 | 35 | 35 | 34 | 35 | 0% | 27,100 | - | -2.78% | - | - |
09/07 | 34 | 35 | 34 | 35 | +2.94% | 115,400 | - | -2.78% | - | - |
09/06 | 36 | 36 | 34 | 34 | -5.56% | 183,300 | - | -5.56% | - | - |
09/05 | 37 | 37 | 36 | 36 | 0% | 159,000 | - | -2.7% | - | - |
09/02 | 37 | 37 | 36 | 36 | -2.7% | 80,000 | - | -2.7% | - | - |
09/01 | 38 | 39 | 37 | 37 | 0% | 79,100 | - | 0% | - | - |
08/31 | 37 | 37 | 36 | 37 | +2.78% | 75,300 | - | 0% | - | - |
08/30 | 37 | 38 | 35 | 36 | 0% | 246,600 | - | -5.26% | - | - |
08/29 | 36 | 37 | 35 | 36 | +2.86% | 136,400 | - | -5.26% | - | - |
08/26 | 36 | 36 | 35 | 35 | -2.78% | 82,100 | - | -7.89% | - | - |
08/25 | 35 | 36 | 34 | 36 | +2.86% | 125,400 | - | -7.69% | - | - |
08/24 | 36 | 37 | 35 | 35 | -2.78% | 208,400 | - | -10.26% | - | - |