株価チャート
2011/11/02~2012/03/30
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 | 577 | 577 | 569 | 569 | -2.23% | 2,000 | - | -5.95% | - | - |
03/28 | 588 | 588 | 570 | 582 | -3.48% | 14,000 | - | -3.96% | - | - |
03/27 | 601 | 603 | 601 | 603 | +0.67% | 4,000 | - | -0.66% | - | - |
03/26 | 603 | 603 | 596 | 599 | -0.66% | 18,000 | - | -1.32% | - | - |
03/23 | 601 | 607 | 601 | 603 | -0.5% | 12,000 | - | -0.82% | - | - |
03/22 | 601 | 607 | 601 | 606 | +0.33% | 3,000 | - | -0.33% | - | - |
03/21 | 606 | 606 | 604 | 604 | -0.49% | 10,000 | - | -0.66% | - | - |
03/19 | 604 | 610 | 604 | 607 | +0.17% | 13,000 | - | -0.16% | - | - |
03/16 | 603 | 606 | 603 | 606 | 0% | 5,000 | - | -0.33% | - | - |
03/15 | 606 | 606 | 602 | 606 | -0.33% | 6,000 | - | -0.49% | - | - |
03/14 | 606 | 610 | 605 | 608 | +0.33% | 15,000 | - | -0.16% | - | - |
03/13 | 607 | 607 | 602 | 606 | -0.33% | 13,000 | - | -0.66% | - | - |
03/12 | 611 | 611 | 607 | 608 | -0.82% | 8,000 | - | -0.65% | - | - |
03/09 | 610 | 616 | 607 | 613 | +1.32% | 8,000 | - | -0.16% | - | - |
03/08 | 605 | 606 | 605 | 605 | 0% | 6,000 | - | -1.63% | - | - |
03/07 | 610 | 610 | 601 | 605 | -0.82% | 8,000 | - | -1.79% | - | - |
03/06 | 609 | 610 | 609 | 610 | +0.33% | 5,000 | - | -1.13% | - | - |
03/05 | 603 | 608 | 603 | 608 | +0.5% | 4,000 | - | -1.46% | - | - |
03/02 | 601 | 612 | 600 | 605 | 0% | 7,000 | - | -1.94% | - | - |
03/01 | 616 | 620 | 603 | 605 | -1.63% | 24,000 | - | -1.79% | - | - |
02/29 | 620 | 620 | 612 | 615 | 0% | 10,000 | - | 0% | - | - |
02/28 | 623 | 623 | 615 | 615 | -1.6% | 3,000 | - | +0.33% | - | - |
02/27 | 606 | 625 | 605 | 625 | +4.17% | 20,000 | - | +2.29% | - | - |
02/24 | 600 | 600 | 600 | 600 | -0.17% | 4,000 | - | -1.32% | - | - |
02/23 | 601 | 603 | 601 | 601 | 0% | 4,000 | - | -0.83% | - | - |
02/22 | 603 | 603 | 600 | 601 | -0.99% | 12,000 | - | -0.5% | - | - |
02/21 | 616 | 616 | 607 | 607 | -1.46% | 6,000 | - | +1% | - | - |
02/20 | 617 | 628 | 616 | 616 | 0% | 9,000 | - | +3.01% | - | - |
02/17 | 611 | 629 | 610 | 616 | +1.65% | 16,000 | - | +3.53% | - | - |
02/16 | 603 | 606 | 600 | 606 | 0% | 17,000 | - | +2.54% | - | - |
02/15 | 600 | 606 | 600 | 606 | +0.33% | 16,000 | - | +2.89% | - | - |
02/14 | 603 | 605 | 588 | 604 | -1.47% | 29,000 | - | +3.25% | - | - |
02/13 | 612 | 618 | 605 | 613 | -1.29% | 10,000 | - | +5.15% | - | - |
02/10 | 608 | 630 | 608 | 621 | +0.98% | 19,000 | - | +7.07% | - | - |
02/09 | 602 | 615 | 595 | 615 | 0% | 47,000 | - | +6.77% | - | - |
02/08 | 629 | 634 | 588 | 615 | -6.68% | 97,000 | - | +7.52% | - | - |
02/07 | 654 | 666 | 650 | 659 | -1.64% | 27,000 | - | +16.02% | - | - |
02/06 | 651 | 674 | 650 | 670 | +4.36% | 35,000 | - | +19.22% | - | - |
02/03 | 640 | 648 | 640 | 642 | +1.58% | 28,000 | - | +15.68% | - | - |
02/02 | 616 | 640 | 616 | 632 | +2.93% | 52,000 | - | +14.91% | - | - |
02/01 | 610 | 614 | 603 | 614 | +0.99% | 26,000 | - | +12.45% | - | - |
01/31 | 612 | 612 | 600 | 608 | -0.16% | 24,000 | - | +12.18% | - | - |
01/30 | 599 | 630 | 599 | 609 | +4.1% | 93,000 | - | +13.2% | - | - |
01/27 | 576 | 590 | 576 | 585 | +2.45% | 23,000 | - | +9.35% | - | - |
01/26 | 573 | 573 | 565 | 571 | +0.18% | 14,000 | - | +6.93% | - | - |
01/25 | 567 | 577 | 564 | 570 | +0.53% | 24,000 | - | +7.34% | - | - |
01/24 | 558 | 580 | 558 | 567 | +1.43% | 21,000 | - | +7.59% | - | - |
01/23 | 559 | 565 | 546 | 559 | +0.72% | 11,000 | - | +6.48% | - | - |
01/20 | 546 | 565 | 546 | 555 | +2.97% | 31,000 | - | +5.92% | - | - |
01/19 | 529 | 539 | 529 | 539 | +2.28% | 12,000 | - | +3.06% | - | - |
01/18 | 529 | 530 | 527 | 527 | -0.38% | 7,000 | - | +0.76% | - | - |
01/17 | 526 | 529 | 526 | 529 | -0.38% | 6,000 | - | +1.15% | - | - |
01/16 | 538 | 538 | 527 | 531 | -1.48% | 6,000 | - | +1.72% | - | - |
01/13 | 532 | 539 | 532 | 539 | +0.75% | 5,000 | - | +3.45% | - | - |
01/12 | 522 | 535 | 522 | 535 | +2.49% | 10,000 | - | +2.88% | - | - |
01/11 | 551 | 551 | 522 | 522 | -5.09% | 22,000 | - | +0.97% | - | - |
01/10 | 540 | 555 | 540 | 550 | +1.29% | 13,000 | - | +6.59% | - | - |
01/06 | 532 | 544 | 527 | 543 | +4.02% | 24,000 | - | +5.85% | - | - |
01/05 | 516 | 522 | 516 | 522 | +1.56% | 7,000 | - | +2.35% | - | - |
01/04 | 510 | 521 | 510 | 514 | +1.98% | 9,000 | - | +1.18% | - | - |
2011 |
12/30 | 506 | 512 | 504 | 504 | -0.2% | 13,000 | - | -0.4% | - | - |
12/29 | 504 | 508 | 498 | 505 | 0% | 17,000 | - | 0% | - | - |
12/28 | 512 | 515 | 505 | 505 | -2.32% | 13,000 | - | +0.2% | - | - |
12/27 | 520 | 520 | 512 | 517 | -0.58% | 12,000 | - | +2.78% | - | - |
12/26 | 517 | 520 | 512 | 520 | +1.56% | 12,000 | - | +3.79% | - | - |
12/22 | 515 | 525 | 506 | 512 | -1.16% | 19,000 | - | +2.61% | - | - |
12/21 | 520 | 520 | 503 | 518 | -2.26% | 54,000 | - | +4.02% | - | - |
12/20 | 608 | 608 | 530 | 530 | -6.69% | 180,000 | - | +6.85% | - | - |
12/19 | 568 | 568 | 568 | 568 | +16.39% | 9,000 | - | +14.98% | - | - |
12/16 | 486 | 488 | 485 | 488 | +0.21% | 10,000 | - | -0.2% | - | - |
12/15 | 500 | 502 | 487 | 487 | -3.37% | 19,000 | - | -0.2% | - | - |
12/14 | 514 | 514 | 497 | 504 | -4.18% | 26,000 | - | +3.49% | - | - |
12/13 | 550 | 550 | 511 | 526 | -3.49% | 35,000 | - | +8.23% | - | - |
12/12 | 540 | 577 | 540 | 545 | +1.11% | 116,000 | - | +12.6% | - | - |
12/09 | 526 | 600 | 526 | 539 | +3.85% | 135,000 | - | +11.83% | - | - |
12/08 | 507 | 529 | 505 | 519 | +2.77% | 39,000 | - | +7.68% | - | - |
12/07 | 503 | 505 | 498 | 505 | 0% | 9,000 | - | +4.77% | - | - |
12/06 | 510 | 520 | 492 | 505 | -0.59% | 48,000 | - | +4.77% | - | - |
12/05 | 510 | 515 | 493 | 508 | +6.28% | 15,000 | - | +5.61% | - | - |
12/02 | 480 | 480 | 478 | 478 | 0% | 4,000 | - | 0% | - | - |
12/01 | 474 | 478 | 474 | 478 | +0.84% | 4,000 | - | 0% | - | - |
11/30 | 467 | 474 | 466 | 474 | +0.85% | 4,000 | - | -0.63% | - | - |
11/29 | 480 | 480 | 470 | 470 | -2.08% | 4,000 | - | -1.26% | - | - |
11/28 | 480 | 480 | 480 | 480 | +2.13% | 1,000 | - | +0.84% | - | - |
11/25 | 478 | 478 | 470 | 470 | -1.67% | 3,000 | - | -1.05% | - | - |
11/24 | 480 | 480 | 478 | 478 | 0% | 3,000 | - | +0.84% | - | - |
11/22 | 479 | 479 | 477 | 478 | 0% | 10,000 | - | +1.06% | - | - |
11/21 | 470 | 478 | 470 | 478 | +2.36% | 2,000 | - | +1.27% | - | - |
11/18 | 472 | 472 | 467 | 467 | -1.68% | 4,000 | - | -0.85% | - | - |
11/17 | 471 | 475 | 470 | 475 | +0.21% | 3,000 | - | +1.06% | - | - |
11/16 | 471 | 475 | 471 | 474 | 0% | 8,000 | - | +1.07% | - | - |
11/15 | 470 | 474 | 470 | 474 | +0.85% | 8,000 | - | +1.28% | - | - |
11/14 | 467 | 470 | 467 | 470 | +2.17% | 6,000 | - | +0.64% | - | - |
11/11 | 461 | 461 | 460 | 460 | -0.43% | 2,000 | - | -1.29% | - | - |
11/10 | 461 | 465 | 457 | 462 | -1.7% | 12,000 | - | -0.65% | - | - |
11/09 | 470 | 470 | 470 | 470 | +0.64% | 2,000 | - | +1.29% | - | - |
11/08 | 476 | 476 | 465 | 467 | -4.3% | 13,000 | - | +0.86% | - | - |
11/07 | 488 | 488 | 488 | 488 | 0% | 9,000 | - | +5.63% | - | - |
11/04 | 490 | 495 | 472 | 488 | -7.92% | 29,000 | - | +5.86% | - | - |
11/02 | 515 | 533 | 515 | 530 | +3.52% | 34,000 | - | +15.22% | - | - |