株価チャート
2011/01/24～2012/03/15
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 |
| 03/15 | 515 | 515 | 515 | 515 | +0.98% | 1,000 | - | +6.19% | - | - |
| 03/06 | 510 | 510 | 510 | 510 | 0% | 1,000 | - | +5.59% | - | - |
| 03/02 | 510 | 510 | 510 | 510 | +2% | 1,000 | - | +5.81% | - | - |
| 02/29 | 500 | 500 | 500 | 500 | 0% | 1,000 | - | +4.17% | - | - |
| 02/23 | 500 | 500 | 500 | 500 | -0.99% | 1,000 | - | +4.38% | - | - |
| 02/21 | 505 | 505 | 505 | 505 | -2.88% | 1,000 | - | +5.43% | - | - |
| 02/17 | 520 | 520 | 520 | 520 | +4% | 2,000 | - | +8.79% | - | - |
| 02/15 | 490 | 500 | 490 | 500 | +3.09% | 7,000 | - | +4.82% | - | - |
| 02/10 | 485 | 485 | 485 | 485 | 0% | 1,000 | - | +1.89% | - | - |
| 02/09 | 485 | 485 | 485 | 485 | +1.04% | 1,000 | - | +1.68% | - | - |
| 02/06 | 479 | 480 | 479 | 480 | +1.69% | 4,000 | - | +0.63% | - | - |
| 02/03 | 472 | 472 | 472 | 472 | -1.26% | 1,000 | - | -1.05% | - | - |
| 02/01 | 478 | 478 | 478 | 478 | +0.63% | 1,000 | - | 0% | - | - |
| 01/30 | 475 | 475 | 475 | 475 | +0.21% | 3,000 | - | -0.84% | - | - |
| 01/25 | 474 | 474 | 474 | 474 | +1.28% | 1,000 | - | -1.04% | - | - |
| 01/20 | 468 | 468 | 468 | 468 | -1.47% | 1,000 | 31億8322万 | -2.5% | 7.42 | 0.43 |
| 01/19 | 475 | 475 | 475 | 475 | +0.21% | 3,000 | - | -1.25% | - | - |
| 01/18 | 474 | 474 | 474 | 474 | +0.21% | 1,000 | - | -1.66% | - | - |
| 01/17 | 473 | 473 | 473 | 473 | +0.21% | 2,000 | - | -2.07% | - | - |
| 01/10 | 472 | 472 | 472 | 472 | 0% | 2,000 | - | -2.48% | - | - |
| 2011 |
| 12/30 | 472 | 472 | 472 | 472 | +0.85% | 1,000 | - | -2.88% | - | - |
| 12/22 | 468 | 468 | 468 | 468 | 0% | 1,000 | - | -3.9% | - | - |
| 12/21 | 468 | 468 | 468 | 468 | -0.21% | 2,000 | - | -4.1% | - | - |
| 12/20 | 469 | 469 | 469 | 469 | 0% | 1,000 | - | -4.29% | - | - |
| 12/19 | 469 | 469 | 469 | 469 | -1.26% | 1,000 | - | -4.48% | - | - |
| 12/16 | 475 | 475 | 475 | 475 | 0% | 1,000 | - | -3.46% | - | - |
| 12/15 | 475 | 475 | 475 | 475 | 0% | 1,000 | - | -3.85% | - | - |
| 12/09 | 472 | 475 | 472 | 475 | 0% | 2,000 | - | -4.04% | - | - |
| 12/08 | 475 | 475 | 475 | 475 | -3.06% | 1,000 | - | -4.43% | - | - |
| 12/02 | 490 | 490 | 490 | 490 | +2.94% | 1,000 | - | -1.8% | - | - |
| 11/22 | 476 | 476 | 476 | 476 | -2.86% | 1,000 | - | -4.99% | - | - |
| 11/18 | 490 | 490 | 490 | 490 | +0.62% | 1,000 | - | -2.58% | - | - |
| 11/02 | 487 | 487 | 487 | 487 | -2.4% | 1,000 | - | -3.18% | - | - |
| 11/01 | 499 | 499 | 499 | 499 | +2.89% | 1,000 | - | -1.19% | - | - |
| 10/24 | 485 | 485 | 485 | 485 | 0% | 1,000 | - | -4.15% | - | - |
| 10/20 | 489 | 489 | 485 | 485 | -3% | 3,000 | 32億9885万 | -4.53% | 7.68 | 0.45 |
| 10/18 | 500 | 500 | 500 | 500 | +1.01% | 1,000 | - | -1.96% | - | - |
| 10/14 | 495 | 495 | 495 | 495 | 0% | 1,000 | - | -3.32% | - | - |
| 10/12 | 495 | 495 | 495 | 495 | -0.6% | 1,000 | - | -3.51% | - | - |
| 10/06 | 498 | 498 | 498 | 498 | +0.81% | 1,000 | - | -3.3% | - | - |
| 10/05 | 498 | 498 | 494 | 494 | 0% | 2,000 | - | -4.26% | - | - |
| 10/04 | 494 | 494 | 494 | 494 | -1.79% | 1,000 | - | -4.45% | - | - |
| 10/03 | 503 | 503 | 503 | 503 | +1.62% | 1,000 | - | -2.9% | - | - |
| 09/30 | 511 | 511 | 495 | 495 | -3.7% | 5,000 | - | -4.44% | - | - |
| 09/20 | 514 | 514 | 514 | 514 | +1.58% | 1,000 | - | -1.15% | - | - |
| 09/16 | 506 | 506 | 506 | 506 | +1.2% | 1,000 | - | -2.69% | - | - |
| 09/05 | 500 | 500 | 500 | 500 | -1.77% | 1,000 | - | -3.85% | - | - |
| 09/01 | 509 | 509 | 509 | 509 | +1.8% | 1,000 | - | -2.3% | - | - |
| 08/29 | 500 | 500 | 500 | 500 | +1.83% | 1,000 | - | -4.03% | - | - |
| 08/26 | 511 | 511 | 491 | 491 | -3.91% | 4,000 | - | -5.94% | - | - |
| 08/22 | 511 | 511 | 511 | 511 | 0% | 1,000 | - | -2.29% | - | - |
| 08/19 | 511 | 511 | 511 | 511 | -2.85% | 1,000 | - | -2.29% | - | - |
| 08/18 | 526 | 526 | 526 | 526 | +1.35% | 1,000 | - | +0.38% | - | - |
| 08/17 | 518 | 519 | 510 | 519 | -3.53% | 7,000 | - | -0.76% | - | - |
| 08/01 | 538 | 538 | 538 | 538 | +3.66% | 1,000 | - | +2.87% | - | - |
| 07/26 | 520 | 520 | 519 | 519 | +1.37% | 2,000 | - | -0.57% | - | - |
| 07/21 | 512 | 512 | 512 | 512 | -1.54% | 1,000 | - | -1.92% | - | - |
| 07/19 | 540 | 540 | 520 | 520 | -3.7% | 2,000 | - | -0.38% | - | - |
| 07/15 | 540 | 540 | 540 | 540 | +1.12% | 3,000 | - | +3.45% | - | - |
| 07/11 | 536 | 536 | 534 | 534 | +1.33% | 2,000 | - | +2.5% | - | - |
| 07/05 | 527 | 527 | 527 | 527 | -1.86% | 1,000 | - | +1.15% | - | - |
| 07/04 | 537 | 537 | 537 | 537 | +0.37% | 1,000 | - | +3.07% | - | - |
| 07/01 | 535 | 535 | 535 | 535 | +0.19% | 1,000 | - | +2.69% | - | - |
| 06/17 | 534 | 534 | 534 | 534 | +1.33% | 1,000 | - | +2.69% | - | - |
| 06/03 | 527 | 527 | 527 | 527 | +0.76% | 1,000 | - | +1.35% | - | - |
| 06/01 | 523 | 523 | 523 | 523 | +1.55% | 1,000 | - | +0.58% | - | - |
| 05/31 | 515 | 515 | 515 | 515 | 0% | 1,000 | - | -0.96% | - | - |
| 05/20 | 515 | 515 | 515 | 515 | -2.83% | 1,000 | - | -1.15% | - | - |
| 05/18 | 530 | 530 | 530 | 530 | +1.92% | 1,000 | - | +1.73% | - | - |
| 05/12 | 520 | 520 | 520 | 520 | +1.56% | 3,000 | - | -0.38% | - | - |
| 05/10 | 512 | 512 | 512 | 512 | -1.54% | 1,000 | - | -2.1% | - | - |
| 05/09 | 520 | 520 | 520 | 520 | 0% | 1,000 | - | -0.57% | - | - |
| 05/06 | 517 | 520 | 517 | 520 | +1.17% | 3,000 | - | -0.76% | - | - |
| 04/20 | 514 | 514 | 514 | 514 | +1.98% | 1,000 | 34億9610万 | -2.1% | 7.32 | 0.5 |
| 04/19 | 504 | 504 | 504 | 504 | -3.82% | 1,000 | - | -4.18% | - | - |
| 04/18 | 524 | 524 | 524 | 524 | +0.19% | 1,000 | - | -0.76% | - | - |
| 04/15 | 523 | 523 | 523 | 523 | +0.58% | 1,000 | - | -1.13% | - | - |
| 04/13 | 520 | 520 | 520 | 520 | +1.76% | 3,000 | - | -2.07% | - | - |
| 04/12 | 511 | 511 | 511 | 511 | 0% | 1,000 | - | -4.13% | - | - |
| 04/08 | 505 | 511 | 505 | 511 | 0% | 2,000 | - | -4.49% | - | - |
| 04/07 | 520 | 520 | 511 | 511 | -1.73% | 2,000 | - | -4.84% | - | - |
| 04/06 | 521 | 521 | 520 | 520 | +0.19% | 3,000 | - | -3.53% | - | - |
| 04/05 | 519 | 519 | 519 | 519 | -1.33% | 1,000 | - | -3.89% | - | - |
| 04/01 | 526 | 526 | 526 | 526 | 0% | 1,000 | - | -2.95% | - | - |
| 03/29 | 526 | 526 | 526 | 526 | -0.38% | 1,000 | - | -3.13% | - | - |
| 03/24 | 528 | 528 | 528 | 528 | -0.38% | 1,000 | - | -2.94% | - | - |
| 03/23 | 510 | 530 | 510 | 530 | +3.92% | 3,000 | - | -2.75% | - | - |
| 03/18 | 532 | 532 | 510 | 510 | -4.32% | 3,000 | - | -6.42% | - | - |
| 03/14 | 533 | 533 | 533 | 533 | -0.74% | 1,000 | - | -2.38% | - | - |
| 03/04 | 537 | 537 | 537 | 537 | +1.9% | 1,000 | - | -1.83% | - | - |
| 02/28 | 527 | 527 | 527 | 527 | -0.57% | 2,000 | - | -3.66% | - | - |
| 02/25 | 530 | 530 | 530 | 530 | -0.19% | 2,000 | - | -3.11% | - | - |
| 02/22 | 531 | 531 | 531 | 531 | -1.67% | 1,000 | - | -3.1% | - | - |
| 02/18 | 540 | 540 | 540 | 540 | 0% | 2,000 | - | -1.64% | - | - |
| 02/16 | 540 | 540 | 540 | 540 | +1.5% | 1,000 | - | -1.64% | - | - |
| 02/03 | 532 | 532 | 532 | 532 | -1.85% | 1,000 | - | -3.27% | - | - |
| 02/01 | 542 | 542 | 542 | 542 | 0% | 1,000 | - | -1.63% | - | - |
| 01/27 | 541 | 542 | 541 | 542 | 0% | 2,000 | - | -1.81% | - | - |
| 01/25 | 542 | 542 | 542 | 542 | 0% | 1,000 | - | -1.81% | - | - |
| 01/24 | 542 | 548 | 542 | 542 | -1.81% | 5,000 | - | -1.99% | - | - |
