株価チャート
2011/09/13~2012/03/30
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 |
---|
2017 | 9/1, 株式併合 2→1 |
2012 |
03/30 | 684 | 686 | 684 | 686 | +0.29% | 7,500 | - | -1.58% | - | - |
03/29 | 684 | 684 | 684 | 684 | +0.29% | 2,000 | - | -1.87% | - | - |
03/28 | 696 | 696 | 680 | 682 | -3.13% | 20,000 | - | -2.15% | - | - |
03/27 | 714 | 714 | 704 | 704 | 0% | 14,500 | - | +1% | - | - |
03/26 | 714 | 714 | 702 | 704 | -1.12% | 21,500 | - | +1.15% | - | - |
03/23 | 718 | 718 | 702 | 712 | +0.85% | 17,000 | - | +2.45% | - | - |
03/22 | 708 | 708 | 706 | 706 | 0% | 3,000 | - | +1.88% | - | - |
03/21 | 706 | 706 | 704 | 706 | 0% | 6,500 | - | +2.02% | - | - |
03/19 | 704 | 706 | 704 | 706 | +0.57% | 4,000 | - | +2.17% | - | - |
03/16 | 704 | 708 | 702 | 702 | +0.29% | 3,000 | - | +1.74% | - | - |
03/14 | 700 | 708 | 700 | 700 | +0.57% | 10,500 | - | +1.6% | - | - |
03/13 | 694 | 698 | 694 | 696 | -0.57% | 3,500 | - | +1.16% | - | - |
03/12 | 694 | 700 | 694 | 700 | +0.29% | 6,500 | - | +1.89% | - | - |
03/08 | 690 | 698 | 690 | 698 | +1.16% | 11,000 | - | +1.75% | - | - |
03/07 | 690 | 696 | 690 | 690 | 0% | 1,500 | - | +0.73% | - | - |
03/05 | 692 | 698 | 690 | 690 | -0.29% | 8,500 | - | +0.88% | - | - |
03/02 | 692 | 692 | 692 | 692 | 0% | 6,000 | - | +1.17% | - | - |
03/01 | 692 | 692 | 692 | 692 | -0.57% | 3,000 | - | +1.17% | - | - |
02/29 | 690 | 696 | 690 | 696 | -0.57% | 6,500 | - | +1.9% | - | - |
02/28 | 698 | 700 | 688 | 700 | +1.45% | 8,000 | - | +2.64% | - | - |
02/27 | 690 | 698 | 690 | 690 | -1.15% | 3,000 | - | +1.32% | - | - |
02/24 | 698 | 698 | 690 | 698 | -0.29% | 4,000 | - | +2.5% | - | - |
02/23 | 698 | 700 | 698 | 700 | 0% | 3,500 | - | +2.94% | - | - |
02/22 | 696 | 700 | 694 | 700 | +2.34% | 7,500 | - | +3.09% | - | - |
02/21 | 684 | 684 | 684 | 684 | -0.87% | 500 | - | +0.88% | - | - |
02/20 | 690 | 690 | 690 | 690 | 0% | 500 | - | +1.92% | - | - |
02/17 | 676 | 690 | 676 | 690 | +2.07% | 7,000 | - | +2.07% | - | - |
02/15 | 676 | 676 | 676 | 676 | 0% | 1,000 | - | 0% | - | - |
02/14 | 676 | 676 | 676 | 676 | 0% | 500 | - | 0% | - | - |
02/09 | 676 | 676 | 676 | 676 | +0.3% | 1,000 | - | 0% | - | - |
02/07 | 674 | 674 | 674 | 674 | 0% | 500 | - | -0.3% | - | - |
02/06 | 674 | 676 | 674 | 674 | -1.46% | 8,500 | - | -0.3% | - | - |
02/01 | 684 | 684 | 684 | 684 | +0.29% | 3,500 | - | +1.18% | - | - |
01/31 | 680 | 682 | 680 | 682 | +1.19% | 2,500 | - | +0.89% | - | - |
01/30 | 676 | 676 | 674 | 674 | 0% | 6,500 | - | -0.15% | - | - |
01/27 | 676 | 676 | 674 | 674 | 0% | 7,000 | - | -0.15% | - | - |
01/26 | 680 | 680 | 674 | 674 | 0% | 10,500 | - | -0.15% | - | - |
01/23 | 674 | 674 | 674 | 674 | 0% | 500 | - | -0.15% | - | - |
01/20 | 674 | 674 | 674 | 674 | -0.3% | 1,500 | - | -0.15% | - | - |
01/18 | 676 | 676 | 676 | 676 | -0.59% | 1,500 | - | 0% | - | - |
01/16 | 680 | 680 | 680 | 680 | 0% | 8,000 | - | +0.59% | - | - |
01/13 | 680 | 680 | 680 | 680 | +1.19% | 12,000 | - | +0.59% | - | - |
01/12 | 674 | 674 | 672 | 672 | -0.88% | 12,000 | - | -0.59% | - | - |
01/10 | 678 | 678 | 678 | 678 | -0.59% | 500 | - | +0.3% | - | - |
01/05 | 682 | 682 | 682 | 682 | 0% | 3,000 | - | +1.04% | - | - |
01/04 | 682 | 682 | 682 | 682 | +0.89% | 7,500 | - | +1.04% | - | - |
2011 |
12/30 | 674 | 676 | 674 | 676 | +0.3% | 1,000 | - | +0.15% | - | - |
12/29 | 674 | 674 | 674 | 674 | +0.6% | 500 | - | -0.15% | - | - |
12/28 | 672 | 672 | 670 | 670 | 0% | 6,500 | - | -0.74% | - | - |
12/26 | 666 | 670 | 666 | 670 | +0.9% | 1,500 | - | -0.74% | - | - |
12/22 | 672 | 672 | 664 | 664 | -2.92% | 25,500 | - | -1.63% | - | - |
12/20 | 684 | 684 | 684 | 684 | +1.18% | 6,000 | - | +1.18% | - | - |
12/19 | 676 | 676 | 676 | 676 | +0.6% | 500 | - | 0% | - | - |
12/16 | 672 | 672 | 672 | 672 | 0% | 6,000 | - | -0.44% | - | - |
12/14 | 674 | 674 | 672 | 672 | -0.3% | 8,500 | - | -0.44% | - | - |
12/13 | 672 | 674 | 672 | 674 | -0.3% | 7,000 | - | -0.3% | - | - |
12/05 | 684 | 684 | 676 | 676 | -0.29% | 7,000 | - | 0% | - | - |
12/02 | 678 | 678 | 678 | 678 | +0.89% | 1,000 | - | +0.3% | - | - |
12/01 | 676 | 678 | 672 | 672 | -0.59% | 11,000 | - | -0.59% | - | - |
11/30 | 676 | 678 | 676 | 676 | +0.6% | 3,000 | - | 0% | - | - |
11/29 | 672 | 672 | 672 | 672 | 0% | 1,500 | - | -0.44% | - | - |
11/28 | 676 | 676 | 672 | 672 | -1.47% | 10,000 | - | -0.44% | - | - |
11/25 | 676 | 682 | 676 | 682 | -0.29% | 6,500 | - | +1.04% | - | - |
11/24 | 680 | 684 | 680 | 684 | +0.88% | 3,000 | - | +1.33% | - | - |
11/22 | 676 | 678 | 676 | 678 | +0.3% | 2,500 | - | +0.59% | - | - |
11/18 | 676 | 676 | 676 | 676 | 0% | 500 | - | +0.3% | - | - |
11/16 | 676 | 676 | 676 | 676 | +0.3% | 4,000 | - | +0.3% | - | - |
11/15 | 674 | 674 | 674 | 674 | 0% | 1,500 | - | 0% | - | - |
11/11 | 674 | 674 | 674 | 674 | 0% | 500 | - | 0% | - | - |
11/09 | 674 | 674 | 674 | 674 | -0.59% | 500 | - | 0% | - | - |
11/08 | 678 | 678 | 678 | 678 | 0% | 2,500 | - | +0.59% | - | - |
11/07 | 678 | 678 | 678 | 678 | 0% | 500 | - | +0.59% | - | - |
11/04 | 676 | 678 | 676 | 678 | +0.89% | 6,000 | - | +0.59% | - | - |
11/02 | 672 | 672 | 672 | 672 | 0% | 6,500 | - | -0.3% | - | - |
11/01 | 676 | 676 | 672 | 672 | -0.59% | 4,500 | - | -0.3% | - | - |
10/31 | 674 | 676 | 674 | 676 | 0% | 2,000 | - | +0.3% | - | - |
10/28 | 676 | 676 | 676 | 676 | +0.6% | 500 | - | +0.3% | - | - |
10/27 | 672 | 672 | 672 | 672 | 0% | 1,000 | - | -0.3% | - | - |
10/26 | 672 | 672 | 672 | 672 | -0.88% | 1,500 | - | -0.3% | - | - |
10/25 | 678 | 678 | 678 | 678 | +0.3% | 500 | - | +0.59% | - | - |
10/21 | 676 | 676 | 676 | 676 | 0% | 500 | - | +0.3% | - | - |
10/19 | 676 | 676 | 676 | 676 | -0.29% | 500 | - | +0.3% | - | - |
10/18 | 676 | 678 | 674 | 678 | +1.19% | 9,500 | - | +0.59% | - | - |
10/17 | 670 | 670 | 670 | 670 | 0% | 500 | - | -0.59% | - | - |
10/11 | 670 | 670 | 670 | 670 | 0% | 3,000 | - | -0.59% | - | - |
10/07 | 670 | 670 | 670 | 670 | +0.3% | 1,000 | - | -0.59% | - | - |
10/06 | 668 | 668 | 668 | 668 | -0.89% | 500 | - | -0.89% | - | - |
10/03 | 674 | 674 | 674 | 674 | +0.9% | 4,000 | - | -0.15% | - | - |
09/30 | 668 | 668 | 668 | 668 | -0.89% | 1,500 | 203億3759万 | -0.89% | 16 | 0.64 |
09/29 | 672 | 674 | 672 | 674 | +0.6% | 1,500 | - | 0% | - | - |
09/28 | 668 | 670 | 666 | 670 | 0% | 12,000 | - | -0.59% | - | - |
09/27 | 684 | 710 | 670 | 670 | -1.47% | 30,000 | - | -0.59% | - | - |
09/26 | 680 | 680 | 680 | 680 | 0% | 1,500 | - | +0.89% | - | - |
09/22 | 678 | 680 | 678 | 680 | +0.59% | 1,500 | - | +1.04% | - | - |
09/21 | 680 | 682 | 676 | 676 | -0.59% | 13,500 | - | +0.6% | - | - |
09/20 | 676 | 680 | 676 | 680 | +0.89% | 8,000 | - | +1.19% | - | - |
09/16 | 672 | 674 | 672 | 674 | +0.6% | 5,500 | - | +0.3% | - | - |
09/15 | 670 | 670 | 670 | 670 | -0.89% | 12,500 | - | -0.3% | - | - |
09/14 | 674 | 676 | 674 | 676 | +0.3% | 2,500 | - | +0.6% | - | - |
09/13 | 678 | 678 | 672 | 674 | -0.88% | 8,000 | - | +0.3% | - | - |