株価チャート
2011/10/03~2012/03/30
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 | 391 | 449 | 391 | 401 | +3.35% | 525,500 | - | -4.07% | - | - |
03/29 | 393 | 393 | 385 | 388 | -1.27% | 19,500 | - | -7.62% | - | - |
03/28 | 397 | 398 | 380 | 393 | -1.01% | 59,400 | - | -7.31% | - | - |
03/27 | 401 | 401 | 390 | 397 | +1.02% | 33,900 | - | -6.81% | - | - |
03/26 | 402 | 405 | 375 | 393 | -2.24% | 150,500 | - | -8.6% | - | - |
03/23 | 406 | 406 | 402 | 402 | -1.23% | 28,700 | - | -7.37% | - | - |
03/22 | 405 | 410 | 405 | 407 | -0.25% | 31,100 | - | -6.86% | - | - |
03/21 | 416 | 417 | 407 | 408 | -1.45% | 42,400 | - | -7.9% | - | - |
03/19 | 411 | 430 | 408 | 414 | +1.72% | 57,100 | - | -6.97% | - | - |
03/16 | 411 | 413 | 407 | 407 | -2.4% | 43,500 | - | -8.33% | - | - |
03/15 | 420 | 420 | 411 | 417 | -0.24% | 29,600 | - | -6.08% | - | - |
03/14 | 419 | 423 | 414 | 418 | +0.97% | 56,200 | - | -5.86% | - | - |
03/13 | 426 | 430 | 413 | 414 | -2.59% | 76,000 | - | -6.76% | - | - |
03/12 | 435 | 443 | 421 | 425 | -1.62% | 68,100 | - | -4.28% | - | - |
03/09 | 435 | 452 | 431 | 432 | -0.46% | 150,900 | - | -2.7% | - | - |
03/08 | 433 | 494 | 430 | 434 | +0.93% | 476,100 | - | -2.03% | - | - |
03/07 | 469 | 482 | 430 | 430 | -11.34% | 523,800 | - | -2.71% | - | - |
03/06 | 400 | 485 | 400 | 485 | +19.75% | 651,800 | - | +9.73% | - | - |
03/05 | 413 | 415 | 402 | 405 | +0.5% | 40,500 | - | -8.37% | - | - |
03/02 | 415 | 418 | 400 | 403 | -2.18% | 65,100 | - | -9.23% | - | - |
03/01 | 412 | 430 | 410 | 412 | -2.6% | 65,200 | - | -8.24% | - | - |
02/29 | 446 | 447 | 423 | 423 | -3.2% | 42,200 | - | -7.03% | - | - |
02/28 | 443 | 443 | 422 | 437 | -2.24% | 75,800 | - | -5.62% | - | - |
02/27 | 453 | 459 | 445 | 447 | -1.97% | 61,600 | - | -5.1% | - | - |
02/24 | 450 | 460 | 445 | 456 | -1.94% | 85,200 | - | -4.8% | - | - |
02/23 | 465 | 468 | 449 | 465 | 0% | 107,200 | - | -3.73% | - | - |
02/22 | 455 | 495 | 453 | 465 | +0.43% | 236,700 | - | -3.73% | - | - |
02/21 | 483 | 498 | 447 | 463 | -4.93% | 190,200 | - | -3.54% | - | - |
02/20 | 475 | 530 | 475 | 487 | +1.04% | 298,400 | - | +1.67% | - | - |
02/17 | 535 | 540 | 475 | 482 | -3.21% | 420,600 | - | +1.69% | - | - |
02/16 | 559 | 627 | 479 | 498 | -9.29% | 2,086,900 | - | +6.87% | - | - |
02/15 | 525 | 549 | 516 | 549 | +17.06% | 841,700 | - | +20.93% | - | - |
02/14 | 389 | 469 | 389 | 469 | +20.57% | 1,410,000 | - | +6.59% | - | - |
02/13 | 380 | 403 | 380 | 389 | -2.51% | 125,000 | - | -9.32% | - | - |
02/10 | 408 | 412 | 397 | 399 | -3.39% | 110,400 | - | -5.23% | - | - |
02/09 | 409 | 417 | 405 | 413 | -1.43% | 105,700 | - | 0% | - | - |
02/08 | 413 | 419 | 403 | 419 | +0.48% | 133,400 | - | +3.46% | - | - |
02/07 | 435 | 435 | 412 | 417 | +0.97% | 207,600 | - | +5.3% | - | - |
02/06 | 401 | 434 | 397 | 413 | +1.23% | 277,900 | - | +6.72% | - | - |
02/03 | 418 | 425 | 403 | 408 | -2.16% | 169,800 | - | +7.65% | - | - |
02/02 | 442 | 454 | 408 | 417 | -5.01% | 254,300 | - | +12.4% | - | - |
02/01 | 453 | 463 | 425 | 439 | -6.4% | 307,300 | - | +21.27% | - | - |
01/31 | 464 | 511 | 452 | 469 | +1.08% | 753,200 | - | +32.86% | - | - |
01/30 | 510 | 515 | 462 | 464 | -11.79% | 502,600 | - | +35.67% | - | - |
01/27 | 593 | 593 | 520 | 526 | -4.71% | 506,800 | - | +58.43% | - | - |
01/26 | 614 | 622 | 552 | 552 | -14.29% | 602,700 | - | +73.04% | - | - |
01/25 | 627 | 700 | 606 | 644 | +3.54% | 724,100 | - | +111.15% | - | - |
01/24 | 746 | 750 | 574 | 622 | -4.45% | 1,339,300 | - | +115.97% | - | - |
01/23 | 641 | 651 | 632 | 651 | +18.15% | 357,300 | - | +139.34% | - | - |
01/20 | 513 | 551 | 484 | 551 | +16.99% | 1,158,600 | - | +116.08% | - | - |
01/19 | 423 | 471 | 421 | 471 | +20.46% | 479,400 | - | +94.63% | - | - |
01/18 | 376 | 424 | 360 | 391 | -11.14% | 1,128,300 | - | +68.53% | - | - |
01/17 | 440 | 440 | 440 | 440 | +22.22% | 160,800 | - | +95.56% | - | - |
01/16 | 360 | 360 | 353 | 360 | +28.57% | 326,900 | - | +66.67% | - | - |
01/13 | 200 | 280 | 192 | 280 | +40% | 243,800 | - | +32.7% | - | - |
01/12 | 192 | 201 | 191 | 200 | +3.09% | 11,800 | - | -3.85% | - | - |
01/11 | 189 | 201 | 188 | 194 | +4.3% | 21,000 | - | -7.18% | - | - |
01/10 | 200 | 200 | 184 | 186 | -6.53% | 28,300 | - | -11.43% | - | - |
01/06 | 205 | 205 | 197 | 199 | -1% | 8,300 | - | -5.69% | - | - |
01/05 | 206 | 207 | 201 | 201 | -0.5% | 12,000 | - | -5.63% | - | - |
01/04 | 206 | 220 | 202 | 202 | 0% | 24,000 | - | -5.16% | - | - |
2011 |
12/30 | 201 | 203 | 198 | 202 | +1% | 6,400 | - | -5.16% | - | - |
12/29 | 201 | 203 | 200 | 200 | -0.99% | 3,000 | - | -6.54% | - | - |
12/28 | 205 | 205 | 199 | 202 | -0.49% | 11,000 | - | -6.05% | - | - |
12/27 | 205 | 205 | 200 | 203 | -0.98% | 10,000 | - | -6.02% | - | - |
12/26 | 205 | 207 | 204 | 205 | +1.99% | 2,100 | - | -5.53% | - | - |
12/22 | 202 | 207 | 201 | 201 | -3.83% | 10,000 | - | -7.37% | - | - |
12/21 | 214 | 214 | 208 | 209 | +0.48% | 4,200 | - | -4.13% | - | - |
12/20 | 203 | 208 | 203 | 208 | +1.46% | 4,600 | - | -5.02% | - | - |
12/19 | 208 | 208 | 205 | 205 | -1.44% | 6,800 | - | -7.24% | - | - |
12/16 | 210 | 216 | 208 | 208 | -1.42% | 7,900 | - | -6.31% | - | - |
12/15 | 219 | 222 | 210 | 211 | -4.09% | 18,800 | - | -5.38% | - | - |
12/14 | 224 | 224 | 220 | 220 | -1.79% | 2,900 | - | -1.35% | - | - |
12/13 | 221 | 225 | 220 | 224 | -0.88% | 3,300 | - | 0% | - | - |
12/12 | 229 | 229 | 219 | 226 | +1.8% | 4,600 | - | +0.44% | - | - |
12/09 | 222 | 222 | 217 | 222 | +1.83% | 11,500 | - | -1.33% | - | - |
12/08 | 219 | 221 | 215 | 218 | -1.36% | 8,000 | - | -3.11% | - | - |
12/07 | 224 | 224 | 216 | 221 | +1.84% | 3,800 | - | -2.21% | - | - |
12/06 | 225 | 226 | 217 | 217 | -2.25% | 9,200 | - | -3.98% | - | - |
12/05 | 220 | 223 | 220 | 222 | +0.91% | 2,200 | - | -2.2% | - | - |
12/02 | 223 | 223 | 220 | 220 | 0% | 3,800 | - | -3.08% | - | - |
12/01 | 219 | 225 | 219 | 220 | -0.45% | 6,600 | - | -3.51% | - | - |
11/30 | 221 | 224 | 217 | 221 | -1.78% | 6,100 | - | -3.07% | - | - |
11/29 | 214 | 225 | 212 | 225 | +6.13% | 8,300 | - | -1.32% | - | - |
11/28 | 220 | 220 | 212 | 212 | -0.93% | 3,400 | - | -7.02% | - | - |
11/25 | 216 | 222 | 214 | 214 | -2.28% | 8,200 | - | -6.55% | - | - |
11/24 | 217 | 221 | 215 | 219 | -0.9% | 6,400 | - | -4.37% | - | - |
11/22 | 220 | 223 | 217 | 221 | -0.9% | 8,500 | - | -3.91% | - | - |
11/21 | 219 | 227 | 215 | 223 | 0% | 12,100 | - | -3.04% | - | - |
11/18 | 235 | 238 | 220 | 223 | -0.89% | 19,300 | - | -3.46% | - | - |
11/17 | 219 | 240 | 219 | 225 | 0% | 25,800 | - | -2.6% | - | - |
11/16 | 234 | 235 | 225 | 225 | -1.32% | 13,000 | - | -2.6% | - | - |
11/15 | 242 | 242 | 227 | 228 | -6.17% | 8,700 | - | -1.72% | - | - |
11/14 | 231 | 243 | 229 | 243 | +5.19% | 10,200 | - | +4.74% | - | - |
11/11 | 233 | 233 | 228 | 231 | -0.86% | 6,200 | - | 0% | - | - |
11/10 | 228 | 235 | 227 | 233 | -0.43% | 6,800 | - | +1.3% | - | - |
11/09 | 250 | 257 | 229 | 234 | +3.54% | 17,800 | - | +1.74% | - | - |
11/08 | 260 | 260 | 225 | 226 | -8.13% | 40,100 | - | -1.31% | - | - |
11/07 | 239 | 265 | 230 | 246 | +6.49% | 71,600 | - | - | - | - |
11/04 | 226 | 234 | 226 | 231 | +1.76% | 7,500 | - | - | - | - |
11/02 | 226 | 233 | 225 | 227 | -2.99% | 6,700 | - | - | - | - |
11/01 | 230 | 236 | 224 | 234 | 0% | 10,300 | - | - | - | - |
10/31 | 238 | 238 | 229 | 234 | -0.85% | 6,900 | - | - | - | - |
10/28 | 234 | 238 | 223 | 236 | +2.61% | 17,700 | - | - | - | - |
10/27 | 234 | 234 | 226 | 230 | -1.29% | 5,700 | - | - | - | - |
10/26 | 231 | 233 | 226 | 233 | 0% | 5,300 | - | - | - | - |
10/25 | 225 | 233 | 222 | 233 | +3.56% | 9,900 | - | - | - | - |
10/24 | 230 | 232 | 223 | 225 | +1.81% | 10,300 | - | - | - | - |
10/21 | 222 | 226 | 221 | 221 | -2.21% | 3,900 | - | - | - | - |
10/20 | 221 | 236 | 220 | 226 | -1.31% | 8,200 | - | - | - | - |
10/19 | 230 | 239 | 225 | 229 | -2.97% | 3,200 | - | - | - | - |
10/18 | 227 | 237 | 222 | 236 | +3.51% | 7,900 | - | - | - | - |
10/17 | 230 | 230 | 220 | 228 | +0.88% | 14,600 | - | - | - | - |
10/14 | 236 | 246 | 223 | 226 | -3.83% | 13,500 | - | - | - | - |
10/13 | 244 | 246 | 235 | 235 | -0.42% | 8,400 | - | - | - | - |
10/12 | 233 | 248 | 225 | 236 | +1.29% | 17,600 | - | - | - | - |
10/11 | 240 | 250 | 233 | 233 | -2.51% | 17,800 | - | - | - | - |
10/07 | 219 | 250 | 219 | 239 | +10.14% | 33,300 | - | - | - | - |
10/06 | 218 | 218 | 207 | 217 | +3.33% | 7,200 | - | - | - | - |
10/05 | 215 | 216 | 210 | 210 | -2.33% | 6,100 | - | - | - | - |
10/04 | 230 | 230 | 210 | 215 | -6.52% | 10,900 | - | - | - | - |
10/03 | 230 | 230 | 206 | 230 | 0% | 12,100 | - | - | - | - |