株価チャート
2010/09/27～2012/03/28
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 | 1,550 | 1,550 | 1,550 | 1,550 | -3.13% | 300 | - | -0.96% | - | - |
| 03/27 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | +2.17% | - | - |
| 03/19 | 1,600 | 1,600 | 1,600 | 1,600 | +3.23% | 700 | - | +2.24% | - | - |
| 03/12 | 1,550 | 1,550 | 1,550 | 1,550 | -1.9% | 100 | - | -0.9% | - | - |
| 03/08 | 1,580 | 1,580 | 1,580 | 1,580 | +1.94% | 8,400 | - | +1.09% | - | - |
| 03/06 | 1,550 | 1,550 | 1,550 | 1,550 | -0.32% | 200 | - | -0.9% | - | - |
| 03/02 | 1,550 | 1,555 | 1,550 | 1,555 | +1.63% | 200 | - | -0.51% | - | - |
| 02/29 | 1,530 | 1,530 | 1,530 | 1,530 | +0.59% | 100 | - | -2.24% | - | - |
| 02/27 | 1,540 | 1,540 | 1,501 | 1,521 | +1.33% | 2,400 | - | -3% | - | - |
| 02/24 | 1,580 | 1,580 | 1,501 | 1,501 | -3.16% | 1,800 | - | -4.21% | - | - |
| 02/23 | 1,550 | 1,550 | 1,550 | 1,550 | +0.58% | 100 | - | -1.15% | - | - |
| 02/22 | 1,541 | 1,541 | 1,541 | 1,541 | -2.53% | 1,000 | - | -1.6% | - | - |
| 02/17 | 1,581 | 1,581 | 1,581 | 1,581 | +0.06% | 200 | - | +0.83% | - | - |
| 02/03 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | - | +0.7% | - | - |
| 01/27 | 1,580 | 1,580 | 1,580 | 1,580 | +1.15% | 1,500 | - | +0.64% | - | - |
| 01/23 | 1,562 | 1,562 | 1,562 | 1,562 | +0.13% | 200 | - | -0.51% | - | - |
| 01/06 | 1,560 | 1,560 | 1,560 | 1,560 | -2.5% | 100 | - | -0.76% | - | - |
| 01/05 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | +1.72% | - | - |
| 2011 |
| 12/26 | 1,600 | 1,600 | 1,600 | 1,600 | +1.14% | 100 | - | +1.72% | - | - |
| 12/22 | 1,600 | 1,600 | 1,582 | 1,582 | -1.13% | 300 | - | +0.38% | - | - |
| 12/19 | 1,600 | 1,600 | 1,600 | 1,600 | +1.27% | 900 | - | +1.52% | - | - |
| 12/15 | 1,580 | 1,580 | 1,580 | 1,580 | +2.66% | 4,000 | - | +0.25% | - | - |
| 12/13 | 1,539 | 1,539 | 1,539 | 1,539 | -2.53% | 300 | - | -2.35% | - | - |
| 12/05 | 1,550 | 1,579 | 1,550 | 1,579 | +1.87% | 200 | - | +0.13% | - | - |
| 12/02 | 1,550 | 1,550 | 1,550 | 1,550 | -1.9% | 100 | - | -1.71% | - | - |
| 11/29 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | - | +0.32% | - | - |
| 11/25 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 800 | - | +0.32% | - | - |
| 11/15 | 1,579 | 1,580 | 1,579 | 1,580 | +4.02% | 1,000 | - | +0.13% | - | - |
| 11/10 | 1,519 | 1,519 | 1,519 | 1,519 | -5% | 400 | - | -3.86% | - | - |
| 11/04 | 1,599 | 1,599 | 1,599 | 1,599 | +4.51% | 100 | - | +1.01% | - | - |
| 11/01 | 1,530 | 1,530 | 1,530 | 1,530 | -4.38% | 200 | - | -3.16% | - | - |
| 10/25 | 1,599 | 1,600 | 1,599 | 1,600 | 0% | 700 | - | +1.27% | - | - |
| 10/17 | 1,520 | 1,600 | 1,520 | 1,600 | +6.67% | 1,100 | - | +1.14% | - | - |
| 10/13 | 1,520 | 1,520 | 1,500 | 1,500 | -1.32% | 200 | - | -5.3% | - | - |
| 10/12 | 1,500 | 1,520 | 1,500 | 1,520 | +1.33% | 200 | - | -4.34% | - | - |
| 10/11 | 1,480 | 1,500 | 1,480 | 1,500 | -6.25% | 1,200 | - | -5.6% | - | - |
| 10/05 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | +0.38% | - | - |
| 09/27 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | +0.31% | - | - |
| 09/22 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 700 | - | +0.25% | - | - |
| 09/21 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | +0.25% | - | - |
| 09/20 | 1,599 | 1,600 | 1,599 | 1,600 | +0.63% | 1,000 | - | +0.5% | - | - |
| 09/07 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | - | -0.13% | - | - |
| 09/06 | 1,590 | 1,590 | 1,590 | 1,590 | -5.64% | 300 | - | -0.19% | - | - |
| 08/30 | 1,685 | 1,685 | 1,685 | 1,685 | +5.97% | 100 | - | +5.78% | - | - |
| 08/29 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 10,000 | - | +0.19% | - | - |
| 08/26 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 700 | - | +0.38% | - | - |
| 08/25 | 1,589 | 1,590 | 1,589 | 1,590 | +2.58% | 700 | - | +0.44% | - | - |
| 08/15 | 1,590 | 1,590 | 1,550 | 1,550 | -2.52% | 1,300 | - | -1.96% | - | - |
| 08/12 | 1,590 | 1,590 | 1,590 | 1,590 | +7.36% | 1,000 | - | +0.32% | - | - |
| 08/09 | 1,481 | 1,481 | 1,481 | 1,481 | -7.44% | 1,100 | - | -6.68% | - | - |
| 08/05 | 1,600 | 1,600 | 1,600 | 1,600 | -2.44% | 100 | - | +0.44% | - | - |
| 07/20 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 700 | - | +2.89% | - | - |
| 07/19 | 1,640 | 1,640 | 1,640 | 1,640 | +2.5% | 100 | - | +2.89% | - | - |
| 07/15 | 1,595 | 1,600 | 1,595 | 1,600 | +5.61% | 3,300 | - | +0.44% | - | - |
| 07/07 | 1,515 | 1,515 | 1,515 | 1,515 | -1.05% | 500 | - | -4.9% | - | - |
| 07/05 | 1,531 | 1,531 | 1,531 | 1,531 | -7.21% | 3,100 | - | -4.19% | - | - |
| 06/27 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,400 | - | +2.93% | - | - |
| 06/17 | 1,650 | 1,650 | 1,650 | 1,650 | +1.23% | 700 | - | +3% | - | - |
| 06/15 | 1,600 | 1,630 | 1,600 | 1,630 | +7.95% | 2,200 | - | +1.68% | - | - |
| 06/07 | 1,510 | 1,510 | 1,510 | 1,510 | -7.36% | 100 | - | -5.86% | - | - |
| 06/03 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 200 | - | +1.31% | - | - |
| 05/25 | 1,600 | 1,630 | 1,600 | 1,630 | 0% | 2,400 | - | +1.24% | - | - |
| 05/18 | 1,630 | 1,630 | 1,630 | 1,630 | +1.88% | 300 | - | +1.18% | - | - |
| 05/16 | 1,600 | 1,600 | 1,600 | 1,600 | +6.67% | 200 | - | -0.68% | - | - |
| 05/13 | 1,450 | 1,500 | 1,450 | 1,500 | -6.25% | 400 | - | -7.01% | - | - |
| 05/02 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | -1.17% | - | - |
| 04/25 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | -1.3% | - | - |
| 04/15 | 1,600 | 1,600 | 1,600 | 1,600 | +5.26% | 500 | - | -1.3% | - | - |
| 04/13 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 100 | - | -6.29% | - | - |
| 04/12 | 1,520 | 1,520 | 1,520 | 1,520 | -2.56% | 100 | - | -6.46% | - | - |
| 04/05 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 100 | - | -4.18% | - | - |
| 04/04 | 1,560 | 1,560 | 1,560 | 1,560 | -4.88% | 600 | - | -4.24% | - | - |
| 03/29 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 100 | - | +0.74% | - | - |
| 03/28 | 1,640 | 1,640 | 1,640 | 1,640 | +1.23% | 700 | - | +0.86% | - | - |
| 03/24 | 1,620 | 1,620 | 1,620 | 1,620 | -1.22% | 100 | - | -0.31% | - | - |
| 03/08 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 200 | - | +0.99% | - | - |
| 02/25 | 1,640 | 1,640 | 1,640 | 1,640 | +2.5% | 900 | - | +1.11% | - | - |
| 02/24 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 300 | - | -1.3% | - | - |
| 02/21 | 1,600 | 1,600 | 1,600 | 1,600 | -3.03% | 200 | - | -1.3% | - | - |
| 02/17 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,100 | - | +1.79% | - | - |
| 02/15 | 1,600 | 1,650 | 1,600 | 1,650 | +1.23% | 1,300 | - | +1.66% | - | - |
| 02/14 | 1,630 | 1,630 | 1,630 | 1,630 | -2.4% | 300 | - | +0.56% | - | - |
| 01/19 | 1,670 | 1,670 | 1,670 | 1,670 | +1.21% | 100 | - | +3.15% | - | - |
| 01/06 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | - | +2.04% | - | - |
| 2010 |
| 12/24 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 700 | - | +2.17% | - | - |
| 12/17 | 1,650 | 1,650 | 1,650 | 1,650 | +0.3% | 1,100 | - | +2.17% | - | - |
| 12/16 | 1,640 | 1,645 | 1,640 | 1,645 | +0.37% | 2,900 | - | +1.86% | - | - |
| 12/15 | 1,639 | 1,639 | 1,639 | 1,639 | -0.67% | 1,000 | - | +1.49% | - | - |
| 12/06 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | +2.23% | - | - |
| 11/25 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 800 | - | +2.36% | - | - |
| 11/17 | 1,650 | 1,650 | 1,650 | 1,650 | +2.48% | 400 | - | +2.48% | - | - |
| 11/16 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 600 | - | +0.12% | - | - |
| 11/11 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 600 | - | +0.06% | - | - |
| 11/05 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | -0.68% | - | - |
| 10/27 | 1,600 | 1,600 | 1,600 | 1,600 | +0.63% | 100 | - | -0.81% | - | - |
| 10/25 | 1,589 | 1,590 | 1,589 | 1,590 | +3.92% | 800 | - | -1.43% | - | - |
| 10/21 | 1,530 | 1,530 | 1,530 | 1,530 | -3.77% | 300 | - | -5.15% | - | - |
| 10/15 | 1,590 | 1,590 | 1,590 | 1,590 | -0.56% | 900 | - | -1.61% | - | - |
| 10/05 | 1,599 | 1,599 | 1,599 | 1,599 | -0.06% | 100 | - | -1.05% | - | - |
| 09/27 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | -0.99% | - | - |
