株価チャート
2011/09/15~2012/02/14
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 |
02/14 | 90 | 96 | 86 | 89 | -1.11% | 4,017,600 | - | +18.67% | - | - |
02/13 | 104 | 105 | 87 | 90 | -15.09% | 5,768,900 | - | +23.29% | - | - |
02/10 | 112 | 116 | 104 | 106 | -9.4% | 4,322,500 | - | +49.3% | - | - |
02/09 | 105 | 119 | 101 | 117 | +11.43% | 5,371,800 | - | +69.57% | - | - |
02/08 | 113 | 119 | 103 | 105 | -2.78% | 7,316,000 | - | +59.09% | - | - |
02/07 | 96 | 110 | 91 | 108 | +14.89% | 6,438,400 | - | +71.43% | - | - |
02/06 | 100 | 101 | 93 | 94 | -8.74% | 4,701,200 | - | +56.67% | - | - |
02/03 | 105 | 111 | 97 | 103 | +6.19% | 9,836,000 | - | +77.59% | - | - |
02/02 | 87 | 97 | 85 | 97 | +18.29% | 9,886,700 | - | +73.21% | - | - |
02/01 | 71 | 88 | 69 | 82 | +12.33% | 6,893,000 | - | +51.85% | - | - |
01/31 | 74 | 76 | 72 | 73 | -5.19% | 1,684,600 | - | +40.38% | - | - |
01/30 | 80 | 87 | 73 | 77 | -2.53% | 4,682,700 | - | +50.98% | - | - |
01/27 | 71 | 86 | 68 | 79 | +9.72% | 10,997,100 | - | +61.22% | - | - |
01/26 | 58 | 82 | 57 | 72 | +28.57% | 11,274,900 | - | +50% | - | - |
01/25 | 54 | 56 | 53 | 56 | +1.82% | 711,000 | - | +19.15% | - | - |
01/24 | 53 | 56 | 53 | 55 | +3.77% | 635,200 | - | +19.57% | - | - |
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% | - | - |