株価チャート
2011/10/05～2012/03/30
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 | 90 | 90 | 90 | 90 | -1.1% | 2,000 | - | -2.17% | - | - |
| 03/29 | 91 | 91 | 91 | 91 | +2.25% | 3,000 | - | -1.09% | - | - |
| 03/28 | 90 | 90 | 89 | 89 | -2.2% | 6,000 | - | -3.26% | - | - |
| 03/27 | 90 | 91 | 89 | 91 | +1.11% | 7,000 | - | -1.09% | - | - |
| 03/26 | 91 | 91 | 90 | 90 | -1.1% | 10,000 | - | -1.1% | - | - |
| 03/23 | 91 | 92 | 90 | 91 | -2.15% | 32,000 | - | 0% | - | - |
| 03/22 | 91 | 93 | 91 | 93 | +1.09% | 20,000 | - | +2.2% | - | - |
| 03/21 | 94 | 94 | 91 | 92 | -2.13% | 24,000 | - | +1.1% | - | - |
| 03/19 | 94 | 94 | 92 | 94 | 0% | 21,000 | - | +4.44% | - | - |
| 03/16 | 94 | 95 | 92 | 94 | 0% | 20,000 | - | +4.44% | - | - |
| 03/15 | 92 | 94 | 92 | 94 | +1.08% | 8,000 | - | +5.62% | - | - |
| 03/14 | 93 | 93 | 91 | 93 | -1.06% | 19,000 | - | +4.49% | - | - |
| 03/13 | 94 | 94 | 92 | 94 | 0% | 33,000 | - | +5.62% | - | - |
| 03/12 | 93 | 94 | 93 | 94 | +1.08% | 13,000 | - | +6.82% | - | - |
| 03/09 | 92 | 96 | 92 | 93 | +1.09% | 58,000 | - | +5.68% | - | - |
| 03/08 | 92 | 92 | 90 | 92 | -1.08% | 15,000 | - | +5.75% | - | - |
| 03/07 | 90 | 94 | 88 | 93 | +2.2% | 30,000 | - | +6.9% | - | - |
| 03/06 | 91 | 91 | 90 | 91 | 0% | 14,000 | - | +4.6% | - | - |
| 03/05 | 91 | 94 | 89 | 91 | -1.09% | 40,000 | - | +4.6% | - | - |
| 03/02 | 90 | 95 | 87 | 92 | +1.1% | 104,000 | - | +6.98% | - | - |
| 03/01 | 96 | 96 | 89 | 91 | -10.78% | 124,000 | - | +5.81% | - | - |
| 02/29 | 93 | 120 | 93 | 102 | +13.33% | 980,000 | - | +18.6% | - | - |
| 02/28 | 87 | 92 | 85 | 90 | +3.45% | 49,000 | - | +5.88% | - | - |
| 02/27 | 90 | 94 | 87 | 87 | -3.33% | 56,000 | - | +3.57% | - | - |
| 02/24 | 94 | 94 | 86 | 90 | 0% | 81,000 | - | +7.14% | - | - |
| 02/23 | 86 | 96 | 86 | 90 | +5.88% | 233,000 | - | +7.14% | - | - |
| 02/22 | 86 | 89 | 84 | 85 | 0% | 70,000 | - | +1.19% | - | - |
| 02/21 | 84 | 88 | 84 | 85 | +1.19% | 13,000 | - | +2.41% | - | - |
| 02/20 | 85 | 85 | 84 | 84 | 0% | 14,000 | - | +1.2% | - | - |
| 02/17 | 84 | 86 | 84 | 84 | 0% | 14,000 | - | +1.2% | - | - |
| 02/16 | 84 | 88 | 83 | 84 | 0% | 23,000 | - | +1.2% | - | - |
| 02/15 | 88 | 88 | 82 | 84 | -2.33% | 18,000 | - | +1.2% | - | - |
| 02/14 | 84 | 86 | 84 | 86 | +3.61% | 10,000 | - | +4.88% | - | - |
| 02/13 | 84 | 84 | 83 | 83 | 0% | 8,000 | - | +1.22% | - | - |
| 02/10 | 83 | 85 | 83 | 83 | -1.19% | 10,000 | - | +1.22% | - | - |
| 02/09 | 82 | 84 | 82 | 84 | -1.18% | 11,000 | - | +2.44% | - | - |
| 02/08 | 84 | 85 | 84 | 85 | +1.19% | 4,000 | - | +4.94% | - | - |
| 02/07 | 82 | 85 | 82 | 84 | +2.44% | 9,000 | - | +3.7% | - | - |
| 02/06 | 80 | 85 | 80 | 82 | -2.38% | 17,000 | - | +1.23% | - | - |
| 02/03 | 84 | 87 | 84 | 84 | 0% | 22,000 | - | +3.7% | - | - |
| 02/02 | 85 | 86 | 84 | 84 | -1.18% | 19,000 | - | +5% | - | - |
| 02/01 | 91 | 91 | 83 | 85 | -1.16% | 92,000 | - | +6.25% | - | - |
| 01/31 | 88 | 112 | 85 | 86 | +3.61% | 831,000 | - | +7.5% | - | - |
| 01/30 | 83 | 85 | 83 | 83 | +1.22% | 35,000 | - | +3.75% | - | - |
| 01/27 | 82 | 82 | 82 | 82 | -1.2% | 5,000 | - | +2.5% | - | - |
| 01/26 | 82 | 83 | 82 | 83 | +1.22% | 13,000 | - | +3.75% | - | - |
| 01/25 | 81 | 82 | 80 | 82 | -1.2% | 20,000 | - | +2.5% | - | - |
| 01/24 | 81 | 83 | 81 | 83 | +1.22% | 6,000 | - | +3.75% | - | - |
| 01/23 | 82 | 82 | 82 | 82 | 0% | 2,000 | - | +2.5% | - | - |
| 01/20 | 82 | 82 | 82 | 82 | +1.23% | 5,000 | - | +2.5% | - | - |
| 01/19 | 80 | 81 | 80 | 81 | 0% | 5,000 | - | 0% | - | - |
| 01/18 | 80 | 81 | 80 | 81 | +1.25% | 8,000 | - | 0% | - | - |
| 01/17 | 78 | 80 | 78 | 80 | +2.56% | 4,000 | - | -1.23% | - | - |
| 01/13 | 78 | 78 | 78 | 78 | 0% | 9,000 | - | -3.7% | - | - |
| 01/12 | 79 | 80 | 78 | 78 | -1.27% | 20,000 | - | -4.88% | - | - |
| 01/11 | 79 | 79 | 79 | 79 | 0% | 1,000 | - | -3.66% | - | - |
| 01/10 | 79 | 79 | 78 | 79 | 0% | 20,000 | - | -3.66% | - | - |
| 01/06 | 81 | 81 | 79 | 79 | +1.28% | 12,000 | - | -3.66% | - | - |
| 01/05 | 77 | 81 | 77 | 78 | +1.3% | 17,000 | - | -6.02% | - | - |
| 01/04 | 76 | 77 | 76 | 77 | 0% | 5,000 | - | -7.23% | - | - |
| 2011 |
| 12/30 | 77 | 77 | 77 | 77 | -1.28% | 3,000 | - | -7.23% | - | - |
| 12/29 | 77 | 78 | 77 | 78 | 0% | 6,000 | - | -6.02% | - | - |
| 12/28 | 78 | 79 | 78 | 78 | 0% | 4,000 | - | -7.14% | - | - |
| 12/27 | 78 | 79 | 77 | 78 | +1.3% | 7,000 | - | -7.14% | - | - |
| 12/26 | 80 | 80 | 77 | 77 | -4.94% | 13,000 | - | -9.41% | - | - |
| 12/22 | 81 | 82 | 81 | 81 | -1.22% | 10,000 | - | -4.71% | - | - |
| 12/21 | 81 | 82 | 81 | 82 | +1.23% | 3,000 | - | -4.65% | - | - |
| 12/20 | 81 | 81 | 81 | 81 | -1.22% | 2,000 | - | -5.81% | - | - |
| 12/19 | 83 | 84 | 82 | 82 | -3.53% | 9,000 | - | -5.75% | - | - |
| 12/15 | 85 | 85 | 85 | 85 | 0% | 1,000 | - | -2.3% | - | - |
| 12/14 | 85 | 85 | 85 | 85 | +1.19% | 1,000 | - | -2.3% | - | - |
| 12/12 | 84 | 84 | 84 | 84 | 0% | 1,000 | - | -3.45% | - | - |
| 12/09 | 87 | 87 | 84 | 84 | -4.55% | 5,000 | - | -3.45% | - | - |
| 12/07 | 87 | 88 | 87 | 88 | +2.33% | 4,000 | - | 0% | - | - |
| 12/06 | 86 | 86 | 86 | 86 | 0% | 3,000 | - | -2.27% | - | - |
| 12/05 | 90 | 90 | 86 | 86 | +1.18% | 6,000 | - | -2.27% | - | - |
| 12/02 | 85 | 85 | 85 | 85 | +1.19% | 1,000 | - | -3.41% | - | - |
| 12/01 | 84 | 84 | 84 | 84 | -5.62% | 2,000 | - | -4.55% | - | - |
| 11/25 | 89 | 89 | 89 | 89 | +4.71% | 6,000 | - | +1.14% | - | - |
| 11/24 | 84 | 85 | 84 | 85 | +2.41% | 3,000 | - | -3.41% | - | - |
| 11/22 | 85 | 85 | 83 | 83 | -2.35% | 7,000 | - | -5.68% | - | - |
| 11/18 | 85 | 85 | 85 | 85 | -2.3% | 2,000 | - | -4.49% | - | - |
| 11/17 | 86 | 87 | 86 | 87 | +4.82% | 5,000 | - | -2.25% | - | - |
| 11/16 | 83 | 83 | 83 | 83 | -1.19% | 1,000 | - | -6.74% | - | - |
| 11/15 | 83 | 84 | 83 | 84 | -1.18% | 6,000 | - | -5.62% | - | - |
| 11/14 | 85 | 85 | 85 | 85 | 0% | 1,000 | - | -4.49% | - | - |
| 11/10 | 84 | 85 | 84 | 85 | -3.41% | 3,000 | - | -4.49% | - | - |
| 11/09 | 88 | 88 | 88 | 88 | -7.37% | 3,000 | - | -1.12% | - | - |
| 10/28 | 95 | 95 | 95 | 95 | +1.06% | 1,000 | - | +6.74% | - | - |
| 10/27 | 90 | 95 | 90 | 94 | +2.17% | 5,000 | - | +5.62% | - | - |
| 10/26 | 92 | 92 | 92 | 92 | 0% | 5,000 | - | +3.37% | - | - |
| 10/25 | 91 | 92 | 91 | 92 | 0% | 3,000 | - | +3.37% | - | - |
| 10/21 | 92 | 92 | 92 | 92 | +3.37% | 1,000 | - | +3.37% | - | - |
| 10/19 | 88 | 89 | 88 | 89 | +1.14% | 2,000 | - | 0% | - | - |
| 10/18 | 88 | 88 | 88 | 88 | +2.33% | 2,000 | - | -1.12% | - | - |
| 10/14 | 85 | 87 | 85 | 86 | -4.44% | 19,000 | - | -3.37% | - | - |
| 10/13 | 90 | 90 | 90 | 90 | -2.17% | 2,000 | - | +1.12% | - | - |
| 10/11 | 92 | 92 | 92 | 92 | +2.22% | 2,000 | - | +3.37% | - | - |
| 10/06 | 90 | 90 | 90 | 90 | +2.27% | 2,000 | - | +1.12% | - | - |
| 10/05 | 90 | 91 | 85 | 88 | -3.3% | 8,000 | - | -1.12% | - | - |
