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 | 891 | 891 | 891 | 891 | +0.11% | 100 | - | -2.62% | - | - |
| 03/28 | 903 | 903 | 890 | 890 | -2.73% | 1,300 | - | -2.94% | - | - |
| 03/27 | 916 | 916 | 915 | 915 | 0% | 900 | - | -0.33% | - | - |
| 03/26 | 920 | 920 | 915 | 915 | -0.54% | 500 | - | -0.22% | - | - |
| 03/23 | 928 | 944 | 920 | 920 | -2.34% | 2,200 | - | +0.33% | - | - |
| 03/22 | 942 | 942 | 942 | 942 | +1.29% | 1,600 | - | +2.73% | - | - |
| 03/21 | 930 | 930 | 930 | 930 | +0.22% | 2,000 | - | +1.64% | - | - |
| 03/19 | 929 | 929 | 928 | 928 | -0.11% | 2,600 | - | +1.53% | - | - |
| 03/16 | 916 | 929 | 916 | 929 | +1.42% | 500 | - | +1.75% | - | - |
| 03/14 | 916 | 917 | 915 | 916 | +0.55% | 2,100 | - | +0.55% | - | - |
| 03/13 | 911 | 911 | 911 | 911 | -1.51% | 200 | - | +0.22% | - | - |
| 03/12 | 913 | 925 | 912 | 925 | +1.31% | 5,600 | - | +1.76% | - | - |
| 03/09 | 915 | 920 | 913 | 913 | +0.33% | 1,400 | - | +0.55% | - | - |
| 03/07 | 911 | 911 | 910 | 910 | 0% | 1,600 | - | +0.11% | - | - |
| 03/06 | 907 | 910 | 907 | 910 | +0.55% | 1,100 | - | 0% | - | - |
| 03/05 | 905 | 905 | 905 | 905 | -0.98% | 100 | - | -0.88% | - | - |
| 03/02 | 904 | 914 | 903 | 914 | +1.44% | 2,500 | - | -0.22% | - | - |
| 03/01 | 905 | 905 | 901 | 901 | -0.44% | 1,700 | - | -1.96% | - | - |
| 02/29 | 901 | 910 | 901 | 905 | +0.56% | 2,700 | - | -1.84% | - | - |
| 02/28 | 900 | 900 | 900 | 900 | -0.55% | 4,200 | - | -2.81% | - | - |
| 02/27 | 910 | 910 | 905 | 905 | -0.55% | 200 | - | -2.58% | - | - |
| 02/24 | 919 | 919 | 910 | 910 | -1.09% | 300 | - | -2.26% | - | - |
| 02/23 | 910 | 925 | 910 | 920 | -0.22% | 3,000 | - | -1.5% | - | - |
| 02/22 | 956 | 956 | 922 | 922 | -3.46% | 3,200 | - | -1.5% | - | - |
| 02/21 | 960 | 960 | 947 | 955 | +2.14% | 3,200 | - | +1.81% | - | - |
| 02/20 | 951 | 966 | 935 | 935 | +3.2% | 1,300 | - | -0.43% | - | - |
| 02/17 | 906 | 906 | 906 | 906 | +0.11% | 600 | - | -3.62% | - | - |
| 02/16 | 905 | 905 | 905 | 905 | 0% | 1,700 | - | -4.03% | - | - |
| 02/14 | 901 | 905 | 901 | 905 | -0.77% | 800 | - | -4.33% | - | - |
| 02/13 | 911 | 912 | 911 | 912 | 0% | 3,700 | - | -4% | - | - |
| 02/10 | 899 | 912 | 889 | 912 | +1.45% | 2,100 | - | -4% | - | - |
| 02/09 | 887 | 899 | 887 | 899 | +1.01% | 300 | - | -5.37% | - | - |
| 02/08 | 882 | 890 | 882 | 890 | +1.14% | 200 | - | -6.22% | - | - |
| 02/07 | 868 | 880 | 868 | 880 | -0.34% | 1,400 | - | -7.17% | - | - |
| 02/06 | 890 | 890 | 883 | 883 | -1.34% | 500 | - | -6.86% | - | - |
| 02/03 | 906 | 906 | 895 | 895 | -2.51% | 1,000 | - | -5.39% | - | - |
| 02/02 | 920 | 920 | 918 | 918 | -0.33% | 1,400 | - | -2.75% | - | - |
| 02/01 | 925 | 926 | 921 | 921 | -2.02% | 1,800 | - | -2.13% | - | - |
| 01/30 | 940 | 940 | 940 | 940 | -4.95% | 400 | - | +0.21% | - | - |
| 01/25 | 989 | 989 | 989 | 989 | +0.41% | 1,400 | - | +6% | - | - |
| 01/24 | 985 | 985 | 985 | 985 | -0.51% | 1,800 | - | +6.14% | - | - |
| 01/23 | 990 | 990 | 990 | 990 | +1.02% | 1,500 | - | +7.26% | - | - |
| 01/20 | 980 | 980 | 979 | 980 | -0.51% | 400 | - | +6.75% | - | - |
| 01/18 | 985 | 988 | 985 | 985 | +1.03% | 900 | - | +8.12% | - | - |
| 01/17 | 975 | 975 | 975 | 975 | 0% | 2,300 | - | +7.73% | - | - |
| 01/16 | 966 | 975 | 966 | 975 | +1.04% | 200 | - | +8.45% | - | - |
| 01/13 | 989 | 989 | 960 | 965 | -1.03% | 2,200 | - | +8.06% | - | - |
| 01/12 | 975 | 985 | 975 | 975 | 0% | 700 | - | +9.92% | - | - |
| 01/11 | 975 | 975 | 975 | 975 | 0% | 1,100 | - | +10.8% | - | - |
| 01/10 | 975 | 980 | 975 | 975 | +0.52% | 900 | - | +11.68% | - | - |
| 01/06 | 970 | 970 | 960 | 970 | 0% | 400 | - | +12.01% | - | - |
| 01/05 | 970 | 985 | 970 | 970 | -2.51% | 1,300 | - | +12.79% | - | - |
| 2011 |
| 12/29 | 995 | 995 | 995 | 995 | -0.3% | 1,100 | - | +16.51% | - | - |
| 12/28 | 948 | 998 | 947 | 998 | +9.67% | 15,800 | - | +17.83% | - | - |
| 12/27 | 900 | 910 | 900 | 910 | +1.11% | 3,800 | - | +8.33% | - | - |
| 12/26 | 900 | 900 | 885 | 900 | +1.69% | 10,700 | - | +7.53% | - | - |
| 12/22 | 885 | 885 | 885 | 885 | +1.37% | 5,400 | - | +6.12% | - | - |
| 12/21 | 883 | 883 | 868 | 873 | +0.46% | 5,600 | - | +4.93% | - | - |
| 12/20 | 863 | 869 | 863 | 869 | +2.48% | 3,500 | - | +4.7% | - | - |
| 12/19 | 849 | 850 | 848 | 848 | +0.24% | 2,100 | - | +2.17% | - | - |
| 12/16 | 845 | 850 | 845 | 846 | +0.83% | 700 | - | +2.05% | - | - |
| 12/15 | 838 | 839 | 838 | 839 | +1.33% | 500 | - | +1.21% | - | - |
| 12/13 | 828 | 828 | 828 | 828 | +0.12% | 100 | - | -0.12% | - | - |
| 12/12 | 839 | 848 | 827 | 827 | -4.83% | 6,100 | - | -0.24% | - | - |
| 12/09 | 855 | 869 | 850 | 869 | +1.16% | 800 | - | +4.57% | - | - |
| 12/07 | 859 | 859 | 859 | 859 | +1.3% | 100 | - | +3.62% | - | - |
| 12/06 | 848 | 848 | 848 | 848 | +3.41% | 100 | - | +2.29% | - | - |
| 12/05 | 813 | 826 | 813 | 820 | -0.97% | 8,000 | - | -0.97% | - | - |
| 12/02 | 834 | 838 | 828 | 828 | -0.72% | 2,000 | - | -0.12% | - | - |
| 12/01 | 840 | 840 | 834 | 834 | +0.48% | 1,200 | - | +0.72% | - | - |
| 11/30 | 813 | 835 | 813 | 830 | +2.72% | 2,100 | - | +0.36% | - | - |
| 11/29 | 808 | 808 | 808 | 808 | +0.87% | 100 | - | -2.18% | - | - |
| 11/28 | 801 | 801 | 801 | 801 | 0% | 600 | - | -2.91% | - | - |
| 11/25 | 801 | 801 | 801 | 801 | 0% | 400 | - | -2.91% | - | - |
| 11/24 | 808 | 810 | 801 | 801 | -0.74% | 3,100 | - | -2.91% | - | - |
| 11/22 | 807 | 807 | 807 | 807 | -1.82% | 2,500 | - | -2.18% | - | - |
| 11/21 | 834 | 834 | 820 | 822 | +0.12% | 3,200 | - | -0.36% | - | - |
| 11/18 | 821 | 821 | 821 | 821 | -1.08% | 3,000 | - | -0.36% | - | - |
| 11/16 | 833 | 835 | 830 | 830 | 0% | 4,500 | - | +0.97% | - | - |
| 11/15 | 827 | 830 | 827 | 830 | +0.24% | 1,000 | - | +1.22% | - | - |
| 11/14 | 833 | 833 | 828 | 828 | -0.6% | 1,000 | - | +1.22% | - | - |
| 11/11 | 834 | 834 | 832 | 833 | 0% | 6,800 | - | +1.96% | - | - |
| 11/10 | 840 | 845 | 833 | 833 | -1.65% | 600 | - | +2.08% | - | - |
| 11/09 | 843 | 847 | 843 | 847 | +0.83% | 900 | - | +3.93% | - | - |
| 11/08 | 844 | 845 | 840 | 840 | -0.24% | 2,200 | - | +3.32% | - | - |
| 11/07 | 850 | 850 | 842 | 842 | +0.24% | 2,200 | - | +3.69% | - | - |
| 11/04 | 840 | 840 | 840 | 840 | +0.96% | 100 | - | +3.58% | - | - |
| 10/31 | 829 | 840 | 829 | 832 | -4.26% | 1,400 | - | +2.72% | - | - |
| 10/25 | 861 | 869 | 841 | 869 | +4.57% | 1,800 | - | +7.42% | - | - |
| 10/24 | 869 | 869 | 828 | 831 | -0.95% | 2,200 | - | +2.97% | - | - |
| 10/21 | 853 | 853 | 839 | 839 | +1.94% | 2,000 | - | +4.09% | - | - |
| 10/20 | 823 | 823 | 823 | 823 | -4.3% | 100 | - | +2.24% | - | - |
| 10/19 | 850 | 860 | 850 | 860 | +6.83% | 2,800 | - | +6.97% | - | - |
| 10/17 | 805 | 805 | 805 | 805 | +0.63% | 600 | - | +0.25% | - | - |
| 10/14 | 800 | 800 | 800 | 800 | 0% | 100 | - | -0.5% | - | - |
| 10/13 | 800 | 800 | 800 | 800 | +1.01% | 200 | - | -0.62% | - | - |
| 10/12 | 799 | 806 | 792 | 792 | -1.74% | 7,300 | - | -1.86% | - | - |
| 10/11 | 796 | 806 | 796 | 806 | +1.26% | 600 | - | -0.86% | - | - |
| 10/06 | 810 | 810 | 796 | 796 | -0.87% | 1,100 | - | -2.81% | - | - |
| 10/05 | 803 | 804 | 802 | 803 | +0.37% | 600 | - | -2.43% | - | - |
