株価チャート
2011/02/09~2012/03/27
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 |
03/27 | 722 | 722 | 718 | 722 | 0% | 2,200 | - | +26% | - | - |
03/26 | 722 | 722 | 722 | 722 | +16.08% | 300 | - | +27.34% | - | - |
03/21 | 622 | 622 | 622 | 622 | +1.97% | 1,100 | - | +10.48% | - | - |
03/13 | 626 | 626 | 610 | 610 | +3.39% | 1,300 | - | +8.54% | - | - |
03/07 | 590 | 590 | 590 | 590 | -1.67% | 100 | - | +5.17% | - | - |
02/28 | 600 | 600 | 600 | 600 | 0% | 2,300 | - | +6.95% | - | - |
02/27 | 629 | 629 | 600 | 600 | +5.82% | 200 | - | +7.14% | - | - |
02/17 | 567 | 567 | 567 | 567 | 0% | 100 | - | +1.25% | - | - |
02/14 | 567 | 567 | 567 | 567 | +3.66% | 1,100 | - | +0.89% | - | - |
02/06 | 547 | 547 | 547 | 547 | -0.55% | 100 | - | -2.84% | - | - |
01/26 | 550 | 550 | 550 | 550 | 0% | 2,600 | - | -2.48% | - | - |
01/25 | 550 | 550 | 550 | 550 | +1.85% | 100 | - | -2.65% | - | - |
01/20 | 540 | 540 | 540 | 540 | +1.89% | 700 | - | -4.76% | - | - |
01/18 | 530 | 530 | 530 | 530 | -1.85% | 100 | - | -6.85% | - | - |
01/12 | 540 | 540 | 540 | 540 | 0% | 400 | - | -5.59% | - | - |
01/11 | 540 | 540 | 540 | 540 | 0% | 1,500 | - | -5.76% | - | - |
01/06 | 540 | 541 | 540 | 540 | 0% | 400 | - | -5.92% | - | - |
2011 |
12/29 | 540 | 540 | 540 | 540 | 0% | 1,900 | - | -6.09% | - | - |
12/28 | 540 | 540 | 540 | 540 | +3.05% | 100 | - | -6.25% | - | - |
12/27 | 524 | 524 | 524 | 524 | 0% | 100 | - | -9.5% | - | - |
12/26 | 524 | 524 | 524 | 524 | 0% | 600 | - | -9.81% | - | - |
12/20 | 520 | 535 | 515 | 524 | -4.73% | 5,300 | - | -10.12% | - | - |
12/19 | 590 | 590 | 500 | 550 | -6.78% | 4,500 | - | -5.98% | - | - |
12/16 | 590 | 590 | 590 | 590 | 0% | 1,100 | - | +0.68% | - | - |
12/12 | 590 | 590 | 590 | 590 | 0% | 1,100 | - | +0.68% | - | - |
12/05 | 590 | 590 | 590 | 590 | -1.67% | 200 | - | +1.03% | - | - |
11/28 | 600 | 600 | 600 | 600 | 0% | 2,400 | - | +2.74% | - | - |
11/25 | 600 | 600 | 600 | 600 | +0.84% | 100 | - | +2.92% | - | - |
11/22 | 595 | 595 | 595 | 595 | +0.51% | 100 | - | +2.23% | - | - |
11/21 | 592 | 592 | 592 | 592 | +1.89% | 600 | - | +1.89% | - | - |
11/11 | 582 | 582 | 581 | 581 | -3.17% | 1,300 | - | 0% | - | - |
11/10 | 600 | 600 | 600 | 600 | +0.84% | 300 | - | +3.27% | - | - |
11/09 | 595 | 595 | 595 | 595 | +0.68% | 100 | - | +2.41% | - | - |
10/26 | 591 | 591 | 591 | 591 | 0% | 2,300 | - | +2.25% | - | - |
10/20 | 591 | 591 | 591 | 591 | +1.9% | 500 | - | +2.6% | - | - |
10/11 | 580 | 580 | 580 | 580 | 0% | 1,100 | - | +0.87% | - | - |
10/06 | 580 | 580 | 580 | 580 | -3.33% | 200 | - | +0.87% | - | - |
09/29 | 600 | 600 | 600 | 600 | +0.17% | 100 | - | +4.53% | - | - |
09/28 | 599 | 599 | 599 | 599 | +4.72% | 100 | - | +4.72% | - | - |
09/26 | 572 | 572 | 572 | 572 | 0% | 2,900 | - | +0.35% | - | - |
09/22 | 572 | 572 | 572 | 572 | +1.96% | 100 | - | +0.35% | - | - |
09/12 | 561 | 561 | 561 | 561 | -1.75% | 1,100 | - | -1.58% | - | - |
09/05 | 561 | 571 | 561 | 571 | -4.83% | 1,200 | - | +0.18% | - | - |
08/30 | 600 | 600 | 600 | 600 | +3.27% | 300 | - | +5.26% | - | - |
08/26 | 581 | 581 | 581 | 581 | 0% | 2,600 | - | +2.11% | - | - |
08/22 | 581 | 581 | 581 | 581 | +1.93% | 300 | - | +2.29% | - | - |
08/12 | 570 | 570 | 570 | 570 | -0.87% | 100 | - | +0.53% | - | - |
08/11 | 575 | 575 | 575 | 575 | 0% | 1,200 | - | +1.41% | - | - |
08/09 | 570 | 575 | 570 | 575 | +2.68% | 5,000 | - | +1.59% | - | - |
07/26 | 560 | 560 | 560 | 560 | -1.75% | 2,600 | - | -0.88% | - | - |
07/20 | 570 | 570 | 550 | 570 | -0.52% | 3,200 | - | +1.06% | - | - |
07/12 | 573 | 573 | 573 | 573 | -0.17% | 200 | - | +1.96% | - | - |
07/11 | 574 | 574 | 574 | 574 | -1.03% | 1,200 | - | +2.68% | - | - |
07/07 | 580 | 580 | 580 | 580 | -1.69% | 200 | - | +4.32% | - | - |
06/28 | 590 | 590 | 590 | 590 | 0% | 2,300 | - | +6.88% | - | - |
06/27 | 590 | 590 | 590 | 590 | 0% | 9,300 | - | +7.27% | - | - |
06/24 | 555 | 590 | 555 | 590 | +10.28% | 2,800 | - | +7.86% | - | - |
06/20 | 535 | 535 | 535 | 535 | 0% | 1,400 | - | -1.47% | - | - |
06/15 | 535 | 536 | 535 | 535 | -5.31% | 4,000 | - | -1.47% | - | - |
06/13 | 565 | 565 | 565 | 565 | 0% | 1,200 | - | +3.86% | - | - |
06/10 | 555 | 565 | 555 | 565 | +1.07% | 1,200 | - | +3.86% | - | - |
05/26 | 559 | 559 | 559 | 559 | 0% | 2,600 | - | +2.95% | - | - |
05/24 | 559 | 562 | 559 | 559 | +0.9% | 1,100 | - | +3.71% | - | - |
05/23 | 554 | 554 | 554 | 554 | -3.48% | 100 | - | +3.55% | - | - |
05/20 | 574 | 574 | 574 | 574 | +1.95% | 600 | - | +7.09% | - | - |
05/17 | 563 | 563 | 563 | 563 | +0.18% | 200 | - | +5.23% | - | - |
05/16 | 562 | 562 | 562 | 562 | -3.1% | 1,100 | - | +5.05% | - | - |
05/13 | 580 | 580 | 580 | 580 | +3.57% | 1,000 | - | +8.41% | - | - |
05/11 | 560 | 560 | 560 | 560 | 0% | 1,000 | - | +4.87% | - | - |
05/10 | 560 | 560 | 560 | 560 | 0% | 100 | - | +4.67% | - | - |
05/06 | 560 | 560 | 560 | 560 | 0% | 100 | - | +4.67% | - | - |
04/26 | 560 | 560 | 560 | 560 | 0% | 2,700 | - | +4.48% | - | - |
04/20 | 560 | 560 | 560 | 560 | +1.82% | 600 | - | +4.48% | - | - |
04/15 | 550 | 550 | 550 | 550 | +3.77% | 100 | - | +2.8% | - | - |
04/13 | 530 | 530 | 530 | 530 | +3.92% | 100 | - | -1.12% | - | - |
04/11 | 510 | 510 | 510 | 510 | 0% | 1,200 | - | -5.03% | - | - |
04/07 | 510 | 510 | 510 | 510 | +3.66% | 200 | - | -5.38% | - | - |
04/06 | 492 | 492 | 492 | 492 | -0.2% | 1,100 | - | -9.06% | - | - |
04/04 | 493 | 493 | 493 | 493 | -5.74% | 100 | - | -9.21% | - | - |
03/31 | 523 | 523 | 523 | 523 | -1.88% | 100 | 20億9200万 | -4.21% | 18.68 | 0.36 |
03/30 | 533 | 533 | 533 | 533 | +11.27% | 100 | - | -2.56% | - | - |
03/29 | 479 | 479 | 479 | 479 | -12.91% | 100 | - | -12.59% | - | - |
03/28 | 550 | 550 | 550 | 550 | -1.79% | 2,700 | - | 0% | - | - |
03/25 | 560 | 560 | 560 | 560 | +2.56% | 100 | - | +1.82% | - | - |
03/23 | 546 | 546 | 546 | 546 | +1.87% | 600 | - | -0.55% | - | - |
03/22 | 536 | 536 | 536 | 536 | +15.02% | 100 | - | -2.37% | - | - |
03/15 | 466 | 466 | 466 | 466 | -1.89% | 100 | - | -15.27% | - | - |
03/14 | 521 | 530 | 475 | 475 | -15.93% | 1,400 | - | -14.1% | - | - |
03/11 | 565 | 565 | 565 | 565 | +3.67% | 1,100 | - | +1.8% | - | - |
02/28 | 548 | 548 | 545 | 545 | -2.68% | 3,000 | - | -1.45% | - | - |
02/25 | 550 | 560 | 550 | 560 | 0% | 1,100 | - | +1.27% | - | - |
02/24 | 560 | 560 | 560 | 560 | -1.75% | 1,000 | - | +1.45% | - | - |
02/23 | 570 | 570 | 570 | 570 | -0.87% | 900 | - | +3.45% | - | - |
02/22 | 587 | 587 | 575 | 575 | -0.17% | 500 | - | +4.55% | - | - |
02/21 | 576 | 576 | 576 | 576 | +1.95% | 300 | - | +5.11% | - | - |
02/18 | 565 | 565 | 565 | 565 | +0.89% | 100 | - | +3.48% | - | - |
02/16 | 560 | 560 | 560 | 560 | +0.9% | 200 | - | +2.56% | - | - |
02/14 | 575 | 575 | 555 | 555 | -3.48% | 2,600 | - | +2.02% | - | - |
02/10 | 560 | 575 | 560 | 575 | +3.6% | 200 | - | +5.89% | - | - |
02/09 | 555 | 555 | 555 | 555 | 0% | 100 | - | +2.4% | - | - |