株価チャート
2011/09/06～2012/03/28
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 |
| 03/28 | 1,730 | 1,770 | 1,730 | 1,770 | -4.32% | 400 | - | -1.67% | - | - |
| 03/27 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | +3.12% | - | - |
| 03/26 | 1,885 | 1,885 | 1,850 | 1,850 | 0% | 600 | - | +3.64% | - | - |
| 03/23 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | - | +4.17% | - | - |
| 03/22 | 1,850 | 1,850 | 1,850 | 1,850 | -1.6% | 200 | - | +4.76% | - | - |
| 03/21 | 1,880 | 1,880 | 1,880 | 1,880 | +0.05% | 100 | - | +7.06% | - | - |
| 03/19 | 1,880 | 1,880 | 1,879 | 1,879 | +1.57% | 300 | - | +7.74% | - | - |
| 03/16 | 1,850 | 1,850 | 1,850 | 1,850 | -1.6% | 200 | - | +6.94% | - | - |
| 03/15 | 1,880 | 1,880 | 1,880 | 1,880 | +1.08% | 1,600 | - | +9.3% | - | - |
| 03/14 | 1,860 | 1,861 | 1,850 | 1,860 | +1.03% | 1,200 | - | +8.9% | - | - |
| 03/13 | 1,849 | 1,849 | 1,841 | 1,841 | +0.05% | 300 | - | +8.42% | - | - |
| 03/12 | 1,840 | 1,840 | 1,840 | 1,840 | +3.43% | 500 | - | +8.94% | - | - |
| 03/08 | 1,830 | 1,830 | 1,750 | 1,779 | -0.61% | 700 | - | +6.02% | - | - |
| 03/06 | 1,790 | 1,790 | 1,790 | 1,790 | -1.05% | 200 | - | +7.25% | - | - |
| 03/05 | 1,811 | 1,811 | 1,809 | 1,809 | -4.24% | 300 | - | +8.98% | - | - |
| 03/01 | 1,889 | 1,889 | 1,889 | 1,889 | +2.11% | 300 | - | +14.55% | - | - |
| 02/29 | 1,850 | 1,850 | 1,850 | 1,850 | +1.65% | 1,100 | - | +13.15% | - | - |
| 02/28 | 1,820 | 1,820 | 1,820 | 1,820 | +1.11% | 700 | - | +12.21% | - | - |
| 02/27 | 1,820 | 1,820 | 1,800 | 1,800 | +5.88% | 1,100 | - | +11.8% | - | - |
| 02/21 | 1,700 | 1,700 | 1,700 | 1,700 | +1.19% | 1,000 | - | +6.38% | - | - |
| 02/17 | 1,680 | 1,680 | 1,680 | 1,680 | +0.3% | 100 | - | +5.4% | - | - |
| 02/16 | 1,675 | 1,675 | 1,675 | 1,675 | 0% | 600 | - | +5.41% | - | - |
| 02/15 | 1,675 | 1,675 | 1,675 | 1,675 | -0.18% | 3,000 | - | +5.81% | - | - |
| 02/14 | 1,660 | 1,680 | 1,660 | 1,678 | +1.15% | 2,300 | - | +6.4% | - | - |
| 02/13 | 1,659 | 1,659 | 1,659 | 1,659 | +2.41% | 100 | - | +5.74% | - | - |
| 02/10 | 1,620 | 1,620 | 1,620 | 1,620 | +0.06% | 500 | - | +3.65% | - | - |
| 02/09 | 1,619 | 1,619 | 1,619 | 1,619 | -0.06% | 100 | - | +3.85% | - | - |
| 02/08 | 1,580 | 1,620 | 1,580 | 1,620 | +0.06% | 300 | - | +4.25% | - | - |
| 02/06 | 1,619 | 1,619 | 1,619 | 1,619 | +1.5% | 100 | - | +4.52% | - | - |
| 02/01 | 1,595 | 1,595 | 1,595 | 1,595 | +2.18% | 300 | - | +3.17% | - | - |
| 01/31 | 1,561 | 1,561 | 1,561 | 1,561 | +0.71% | 100 | - | +1.1% | - | - |
| 01/25 | 1,550 | 1,550 | 1,540 | 1,550 | -1.9% | 700 | - | +0.58% | - | - |
| 01/23 | 1,580 | 1,580 | 1,580 | 1,580 | -0.63% | 800 | - | +2.66% | - | - |
| 01/18 | 1,600 | 1,600 | 1,590 | 1,590 | -1.79% | 300 | - | +3.52% | - | - |
| 01/16 | 1,619 | 1,619 | 1,619 | 1,619 | +1.25% | 1,900 | - | +5.68% | - | - |
| 01/13 | 1,599 | 1,599 | 1,585 | 1,599 | +2.37% | 600 | - | +4.58% | - | - |
| 01/12 | 1,598 | 1,598 | 1,562 | 1,562 | +0.06% | 500 | - | +2.29% | - | - |
| 01/11 | 1,561 | 1,561 | 1,561 | 1,561 | +0.06% | 100 | - | +2.29% | - | - |
| 01/10 | 1,540 | 1,560 | 1,540 | 1,560 | +1.3% | 500 | - | +2.3% | - | - |
| 01/04 | 1,545 | 1,545 | 1,540 | 1,540 | +0.33% | 500 | - | +1.05% | - | - |
| 2011 |
| 12/29 | 1,530 | 1,535 | 1,530 | 1,535 | +0.33% | 200 | - | +0.72% | - | - |
| 12/28 | 1,530 | 1,530 | 1,530 | 1,530 | +0.26% | 100 | - | +0.33% | - | - |
| 12/26 | 1,526 | 1,526 | 1,526 | 1,526 | +1.53% | 200 | - | +0.07% | - | - |
| 12/15 | 1,620 | 1,620 | 1,503 | 1,503 | -6.06% | 3,300 | - | -1.44% | - | - |
| 12/14 | 1,583 | 1,600 | 1,560 | 1,600 | +2.56% | 600 | - | +4.99% | - | - |
| 12/13 | 1,564 | 1,564 | 1,560 | 1,560 | +2.36% | 200 | - | +2.56% | - | - |
| 12/12 | 1,524 | 1,524 | 1,524 | 1,524 | +1.4% | 100 | - | +0.26% | - | - |
| 12/09 | 1,520 | 1,520 | 1,503 | 1,503 | +0.2% | 200 | - | -1.12% | - | - |
| 12/08 | 1,505 | 1,505 | 1,500 | 1,500 | -0.33% | 200 | - | -1.38% | - | - |
| 12/07 | 1,505 | 1,505 | 1,500 | 1,505 | 0% | 300 | - | -1.18% | - | - |
| 12/06 | 1,500 | 1,505 | 1,500 | 1,505 | +0.33% | 600 | - | -1.31% | - | - |
| 12/05 | 1,500 | 1,500 | 1,500 | 1,500 | -0.27% | 200 | - | -1.77% | - | - |
| 12/02 | 1,515 | 1,515 | 1,500 | 1,504 | -2.97% | 600 | - | -1.7% | - | - |
| 12/01 | 1,526 | 1,550 | 1,526 | 1,550 | +1.64% | 1,600 | - | +1.17% | - | - |
| 11/30 | 1,500 | 1,525 | 1,500 | 1,525 | +1.67% | 131,000 | - | -0.52% | - | - |
| 11/29 | 1,460 | 1,500 | 1,460 | 1,500 | 0% | 20,700 | - | -2.22% | - | - |
| 11/28 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 2,000 | - | -2.53% | - | - |
| 11/25 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,300 | - | -2.79% | - | - |
| 11/24 | 1,530 | 1,531 | 1,500 | 1,500 | -2.53% | 2,200 | - | -2.91% | - | - |
| 11/22 | 1,539 | 1,540 | 1,539 | 1,539 | -0.06% | 700 | - | -0.52% | - | - |
| 11/21 | 1,539 | 1,540 | 1,539 | 1,540 | 0% | 500 | - | -0.45% | - | - |
| 11/18 | 1,540 | 1,540 | 1,540 | 1,540 | +0.06% | 600 | - | -0.39% | - | - |
| 11/17 | 1,530 | 1,539 | 1,529 | 1,539 | +0.26% | 400 | - | -0.39% | - | - |
| 11/16 | 1,535 | 1,535 | 1,535 | 1,535 | -0.26% | 100 | - | -0.58% | - | - |
| 11/15 | 1,540 | 1,540 | 1,539 | 1,539 | -1.97% | 2,700 | - | -0.32% | - | - |
| 11/14 | 1,540 | 1,570 | 1,539 | 1,570 | +3.29% | 1,700 | - | +1.82% | - | - |
| 11/11 | 1,540 | 1,540 | 1,520 | 1,520 | -0.98% | 1,300 | - | -1.23% | - | - |
| 11/10 | 1,525 | 1,535 | 1,525 | 1,535 | +5.07% | 200 | - | -0.26% | - | - |
| 11/09 | 1,535 | 1,535 | 1,461 | 1,461 | -4.51% | 400 | - | -5.19% | - | - |
| 11/08 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 100 | - | -0.91% | - | - |
| 11/07 | 1,540 | 1,540 | 1,530 | 1,530 | -0.65% | 300 | - | -0.91% | - | - |
| 11/04 | 1,535 | 1,540 | 1,535 | 1,540 | +0.65% | 300 | - | -0.19% | - | - |
| 11/02 | 1,560 | 1,560 | 1,530 | 1,530 | -0.65% | 600 | - | -0.84% | - | - |
| 11/01 | 1,560 | 1,560 | 1,540 | 1,540 | -1.28% | 1,200 | - | -0.13% | - | - |
| 10/31 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 1,000 | - | +1.56% | - | - |
| 10/28 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 1,500 | - | +1.96% | - | - |
| 10/27 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 4,200 | - | +2.3% | - | - |
| 10/26 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 800 | - | +2.63% | - | - |
| 10/21 | 1,520 | 1,560 | 1,520 | 1,560 | 0% | 300 | - | +2.97% | - | - |
| 10/20 | 1,560 | 1,560 | 1,560 | 1,560 | -3.7% | 200 | - | +3.45% | - | - |
| 10/17 | 1,620 | 1,620 | 1,560 | 1,620 | +0.62% | 3,100 | - | +7.86% | - | - |
| 10/14 | 1,580 | 1,610 | 1,580 | 1,610 | +3.54% | 800 | - | +7.55% | - | - |
| 10/13 | 1,550 | 1,555 | 1,550 | 1,555 | +0.32% | 600 | - | +4.22% | - | - |
| 10/12 | 1,550 | 1,550 | 1,550 | 1,550 | +1.31% | 400 | - | +3.82% | - | - |
| 10/11 | 1,530 | 1,530 | 1,520 | 1,530 | +0.66% | 900 | - | +2.75% | - | - |
| 10/05 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 500 | - | +2.22% | - | - |
| 10/04 | 1,520 | 1,520 | 1,520 | 1,520 | +1.33% | 1,000 | - | +2.36% | - | - |
| 10/03 | 1,532 | 1,532 | 1,500 | 1,500 | -2.09% | 1,400 | - | +1.35% | - | - |
| 09/30 | 1,500 | 1,532 | 1,500 | 1,532 | +2.13% | 600 | 81億1960万 | +3.72% | 12.2 | 0.61 |
| 09/26 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 600 | - | +1.63% | - | - |
| 09/21 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 4,000 | - | +1.56% | - | - |
| 09/20 | 1,448 | 1,515 | 1,448 | 1,500 | -6.13% | 1,400 | - | +1.35% | - | - |
| 09/15 | 1,620 | 1,620 | 1,598 | 1,598 | +3.43% | 2,400 | - | +7.83% | - | - |
| 09/14 | 1,530 | 1,545 | 1,520 | 1,545 | +0.98% | 1,400 | - | +4.25% | - | - |
| 09/13 | 1,530 | 1,530 | 1,530 | 1,530 | +2% | 300 | - | +3.17% | - | - |
| 09/12 | 1,530 | 1,530 | 1,500 | 1,500 | -1.96% | 300 | - | +1.01% | - | - |
| 09/09 | 1,540 | 1,540 | 1,530 | 1,530 | +2% | 1,700 | - | +2.82% | - | - |
| 09/08 | 1,464 | 1,500 | 1,460 | 1,500 | +6.76% | 3,800 | - | +0.67% | - | - |
| 09/07 | 1,410 | 1,410 | 1,405 | 1,405 | 0% | 200 | - | -5.89% | - | - |
| 09/06 | 1,406 | 1,406 | 1,405 | 1,405 | -1.4% | 400 | - | -6.33% | - | - |
