株価チャート
2011/02/15～2012/03/26
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 |
| 03/26 | 768 | 768 | 768 | 768 | 0% | 700 | - | -1.16% | - | - |
| 03/23 | 768 | 768 | 768 | 768 | 0% | 200 | - | -1.16% | - | - |
| 03/22 | 768 | 768 | 768 | 768 | +1.19% | 700 | - | -1.41% | - | - |
| 03/21 | 759 | 759 | 759 | 759 | -0.39% | 800 | - | -2.82% | - | - |
| 03/19 | 762 | 762 | 762 | 762 | +0.26% | 100 | - | -2.81% | - | - |
| 03/16 | 760 | 760 | 760 | 760 | -1.3% | 1,100 | - | -3.31% | - | - |
| 03/15 | 770 | 770 | 770 | 770 | +0.39% | 400 | - | -2.28% | - | - |
| 03/05 | 767 | 767 | 767 | 767 | -1.92% | 400 | - | -2.91% | - | - |
| 02/29 | 782 | 782 | 782 | 782 | -2.13% | 200 | - | -1.39% | - | - |
| 02/27 | 799 | 799 | 799 | 799 | 0% | 600 | - | +0.76% | - | - |
| 02/21 | 799 | 799 | 799 | 799 | -0.13% | 700 | - | +0.88% | - | - |
| 02/20 | 800 | 800 | 800 | 800 | +2.56% | 800 | - | +1.14% | - | - |
| 02/16 | 780 | 780 | 780 | 780 | 0% | 100 | - | -1.39% | - | - |
| 02/15 | 780 | 780 | 780 | 780 | 0% | 200 | - | -1.39% | - | - |
| 02/10 | 780 | 780 | 780 | 780 | 0% | 700 | - | -1.39% | - | - |
| 01/27 | 780 | 780 | 780 | 780 | 0% | 100 | - | -1.39% | - | - |
| 01/26 | 780 | 780 | 780 | 780 | 0% | 500 | - | -1.52% | - | - |
| 01/25 | 780 | 780 | 780 | 780 | 0% | 800 | - | -1.52% | - | - |
| 01/24 | 780 | 780 | 780 | 780 | 0% | 200 | - | -1.52% | - | - |
| 01/23 | 780 | 780 | 780 | 780 | +0.91% | 700 | - | -1.52% | - | - |
| 01/20 | 778 | 778 | 773 | 773 | -0.9% | 800 | - | -2.28% | - | - |
| 01/19 | 780 | 780 | 780 | 780 | 0% | 500 | - | -1.14% | - | - |
| 01/18 | 780 | 780 | 780 | 780 | 0% | 500 | - | -1.39% | - | - |
| 01/12 | 780 | 780 | 780 | 780 | 0% | 400 | - | -1.52% | - | - |
| 01/11 | 780 | 780 | 780 | 780 | +2.63% | 200 | - | -1.64% | - | - |
| 2011 |
| 12/22 | 760 | 760 | 760 | 760 | -7.32% | 500 | - | -4.4% | - | - |
| 12/21 | 820 | 820 | 820 | 820 | 0% | 700 | - | +2.76% | - | - |
| 12/20 | 825 | 825 | 820 | 820 | 0% | 1,500 | - | +2.76% | - | - |
| 12/19 | 820 | 820 | 820 | 820 | 0% | 700 | - | +2.76% | - | - |
| 12/16 | 820 | 820 | 820 | 820 | 0% | 500 | - | +2.76% | - | - |
| 12/12 | 820 | 820 | 820 | 820 | -0.24% | 500 | - | +2.76% | - | - |
| 11/25 | 822 | 822 | 822 | 822 | 0% | 500 | - | +3.01% | - | - |
| 11/24 | 822 | 822 | 822 | 822 | +4.85% | 100 | - | +3.14% | - | - |
| 11/22 | 784 | 784 | 784 | 784 | -0.13% | 700 | - | -1.26% | - | - |
| 11/21 | 785 | 785 | 785 | 785 | +0.64% | 700 | - | -1.01% | - | - |
| 11/18 | 785 | 785 | 780 | 780 | -0.64% | 200 | - | -1.76% | - | - |
| 11/17 | 785 | 785 | 785 | 785 | 0% | 100 | - | -1.38% | - | - |
| 11/14 | 785 | 785 | 785 | 785 | 0% | 1,000 | - | -1.88% | - | - |
| 10/27 | 785 | 785 | 785 | 785 | 0% | 100 | - | -2.36% | - | - |
| 10/25 | 785 | 785 | 785 | 785 | 0% | 600 | - | -2.73% | - | - |
| 10/24 | 785 | 785 | 785 | 785 | -0.63% | 100 | - | -2.97% | - | - |
| 10/21 | 790 | 790 | 790 | 790 | +0.13% | 700 | - | -2.47% | - | - |
| 10/20 | 790 | 790 | 789 | 789 | +1.81% | 800 | - | -2.59% | - | - |
| 10/11 | 775 | 775 | 775 | 775 | +3.33% | 500 | - | -4.56% | - | - |
| 09/30 | 735 | 750 | 735 | 750 | +2.04% | 1,100 | 55億3410万 | -7.86% | - | 0.68 |
| 09/29 | 720 | 735 | 720 | 735 | -9.26% | 900 | - | -10.04% | - | - |
| 09/28 | 810 | 810 | 810 | 810 | 0% | 600 | - | -1.34% | - | - |
| 09/22 | 810 | 810 | 810 | 810 | -1.22% | 100 | - | -1.46% | - | - |
| 09/21 | 820 | 820 | 820 | 820 | -1.2% | 700 | - | -0.36% | - | - |
| 09/20 | 830 | 830 | 830 | 830 | +1.84% | 700 | - | +0.85% | - | - |
| 09/15 | 815 | 815 | 815 | 815 | -0.61% | 100 | - | -0.97% | - | - |
| 09/14 | 820 | 820 | 820 | 820 | 0% | 500 | - | -0.49% | - | - |
| 09/09 | 820 | 820 | 820 | 820 | -1.2% | 200 | - | -0.49% | - | - |
| 08/25 | 830 | 830 | 830 | 830 | 0% | 600 | - | +0.73% | - | - |
| 08/24 | 830 | 830 | 830 | 830 | +1.72% | 200 | - | +0.73% | - | - |
| 08/23 | 816 | 816 | 816 | 816 | +4.88% | 600 | - | -0.85% | - | - |
| 08/22 | 778 | 778 | 778 | 778 | +3.73% | 700 | - | -5.47% | - | - |
| 08/19 | 750 | 750 | 750 | 750 | -1.32% | 100 | - | -9.09% | - | - |
| 08/11 | 760 | 760 | 760 | 760 | -7.32% | 1,000 | - | -8.32% | - | - |
| 08/10 | 820 | 820 | 820 | 820 | 0% | 500 | - | -1.32% | - | - |
| 07/25 | 850 | 850 | 820 | 820 | -8.89% | 1,300 | - | -1.44% | - | - |
| 07/22 | 900 | 900 | 900 | 900 | +2.86% | 1,100 | - | +8.04% | - | - |
| 07/21 | 875 | 875 | 875 | 875 | +0.46% | 1,500 | - | +5.42% | - | - |
| 07/20 | 871 | 871 | 871 | 871 | +4.94% | 500 | - | +5.19% | - | - |
| 07/19 | 830 | 830 | 830 | 830 | +3.75% | 300 | - | +0.36% | - | - |
| 07/11 | 800 | 800 | 800 | 800 | 0% | 400 | - | -3.26% | - | - |
| 07/07 | 800 | 800 | 800 | 800 | -3.61% | 1,000 | - | -3.38% | - | - |
| 06/27 | 830 | 830 | 830 | 830 | 0% | 500 | - | +0.24% | - | - |
| 06/22 | 830 | 830 | 830 | 830 | 0% | 200 | - | +0.61% | - | - |
| 06/21 | 830 | 830 | 830 | 830 | 0% | 1,300 | - | +0.97% | - | - |
| 06/20 | 830 | 830 | 830 | 830 | 0% | 1,100 | - | +1.47% | - | - |
| 06/17 | 830 | 830 | 830 | 830 | 0% | 500 | - | +1.84% | - | - |
| 06/16 | 830 | 830 | 830 | 830 | 0% | 200 | - | +2.22% | - | - |
| 06/10 | 830 | 830 | 830 | 830 | 0% | 700 | - | +2.6% | - | - |
| 05/25 | 830 | 830 | 830 | 830 | 0% | 600 | - | +2.98% | - | - |
| 05/24 | 830 | 830 | 830 | 830 | 0% | 100 | - | +3.49% | - | - |
| 05/23 | 830 | 830 | 830 | 830 | 0% | 700 | - | +3.88% | - | - |
| 05/20 | 830 | 830 | 830 | 830 | +2.47% | 700 | - | +4.4% | - | - |
| 05/18 | 810 | 810 | 810 | 810 | 0% | 200 | - | +2.27% | - | - |
| 05/10 | 810 | 810 | 810 | 810 | 0% | 600 | - | +2.66% | - | - |
| 04/26 | 820 | 820 | 810 | 810 | -2.41% | 200 | - | +2.92% | - | - |
| 04/25 | 830 | 830 | 830 | 830 | -2.35% | 700 | - | +5.87% | - | - |
| 04/22 | 850 | 850 | 850 | 850 | +2.41% | 100 | - | +8.83% | - | - |
| 04/21 | 830 | 830 | 830 | 830 | 0% | 600 | - | +6.68% | - | - |
| 04/20 | 830 | 830 | 830 | 830 | -1.19% | 600 | - | +7.1% | - | - |
| 04/13 | 840 | 840 | 840 | 840 | +1.2% | 500 | - | +8.67% | - | - |
| 04/12 | 830 | 830 | 830 | 830 | 0% | 300 | - | +7.65% | - | - |
| 04/11 | 830 | 830 | 830 | 830 | -2.35% | 400 | - | +7.93% | - | - |
| 04/04 | 850 | 850 | 850 | 850 | +2.29% | 100 | - | +10.82% | - | - |
| 03/28 | 831 | 831 | 831 | 831 | 0% | 600 | - | +8.77% | - | - |
| 03/24 | 831 | 831 | 831 | 831 | +4.92% | 100 | - | +9.06% | - | - |
| 03/23 | 792 | 792 | 792 | 792 | +4.9% | 700 | - | +4.21% | - | - |
| 03/22 | 755 | 755 | 755 | 755 | +2.03% | 800 | - | -0.53% | - | - |
| 03/10 | 740 | 740 | 740 | 740 | 0% | 700 | - | -2.89% | - | - |
| 03/03 | 740 | 740 | 740 | 740 | -1.33% | 100 | - | -3.14% | - | - |
| 02/25 | 750 | 750 | 750 | 750 | -2.34% | 700 | - | -1.96% | - | - |
| 02/23 | 768 | 768 | 768 | 768 | +3.78% | 100 | - | +0.39% | - | - |
| 02/22 | 798 | 798 | 740 | 740 | -2.63% | 1,800 | - | -3.01% | - | - |
| 02/21 | 760 | 760 | 760 | 760 | +2.7% | 800 | - | -0.39% | - | - |
| 02/15 | 740 | 740 | 740 | 740 | 0% | 700 | - | -3.14% | - | - |
