株価チャート
2011/06/27～2012/01/16
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 |
| 01/16 | 3,615 | 3,615 | 3,610 | 3,610 | -1.1% | 2,000 | - | +0.98% | - | - |
| 01/12 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 1,000 | - | +2.24% | - | - |
| 01/11 | 3,650 | 3,650 | 3,650 | 3,650 | +1.25% | 1,000 | - | +2.44% | - | - |
| 01/06 | 3,605 | 3,605 | 3,605 | 3,605 | +0.14% | 1,000 | - | +1.21% | - | - |
| 01/05 | 3,635 | 3,635 | 3,600 | 3,600 | -0.55% | 2,000 | - | +1.04% | - | - |
| 2011 |
| 12/30 | 3,620 | 3,620 | 3,620 | 3,620 | +2.26% | 1,000 | - | +1.54% | - | - |
| 12/26 | 3,550 | 3,550 | 3,540 | 3,540 | -2.21% | 3,000 | - | -0.78% | - | - |
| 12/21 | 3,620 | 3,620 | 3,620 | 3,620 | +1.97% | 2,000 | - | +1.26% | - | - |
| 12/20 | 3,565 | 3,565 | 3,550 | 3,550 | -0.42% | 3,000 | - | -0.73% | - | - |
| 12/16 | 3,565 | 3,565 | 3,565 | 3,565 | -1.93% | 1,000 | - | -0.5% | - | - |
| 12/15 | 3,635 | 3,635 | 3,635 | 3,635 | +1.82% | 1,000 | - | +1.34% | - | - |
| 12/14 | 3,570 | 3,570 | 3,570 | 3,570 | +0.85% | 2,000 | - | -0.42% | - | - |
| 12/13 | 3,540 | 3,540 | 3,540 | 3,540 | +0.71% | 1,000 | - | -1.26% | - | - |
| 12/12 | 3,515 | 3,515 | 3,515 | 3,515 | 0% | 1,000 | - | -2.01% | - | - |
| 12/09 | 3,540 | 3,540 | 3,515 | 3,515 | -0.71% | 4,000 | - | -2.12% | - | - |
| 12/08 | 3,540 | 3,540 | 3,540 | 3,540 | -1.67% | 1,000 | - | -1.48% | - | - |
| 12/06 | 3,600 | 3,600 | 3,600 | 3,600 | -0.28% | 1,000 | - | +0.14% | - | - |
| 12/02 | 3,610 | 3,610 | 3,610 | 3,610 | +1.4% | 1,000 | - | +0.42% | - | - |
| 12/01 | 3,545 | 3,560 | 3,545 | 3,560 | -1.11% | 2,000 | - | -0.97% | - | - |
| 11/30 | 3,550 | 3,600 | 3,530 | 3,600 | +1.98% | 4,000 | 438億1200万 | +0.08% | - | 5.1 |
| 11/25 | 3,530 | 3,530 | 3,530 | 3,530 | +0.57% | 1,000 | - | -1.92% | - | - |
| 11/24 | 3,530 | 3,530 | 3,510 | 3,510 | -2.5% | 3,000 | - | -2.58% | - | - |
| 11/14 | 3,575 | 3,600 | 3,575 | 3,600 | +1.98% | 2,000 | - | -0.25% | - | - |
| 11/11 | 3,530 | 3,530 | 3,530 | 3,530 | +0.86% | 2,000 | - | -2.19% | - | - |
| 11/09 | 3,500 | 3,500 | 3,500 | 3,500 | -0.14% | 1,000 | - | -3.18% | - | - |
| 11/08 | 3,485 | 3,505 | 3,485 | 3,505 | +1.3% | 3,000 | - | -3.26% | - | - |
| 11/07 | 3,285 | 3,460 | 3,285 | 3,460 | -4.68% | 46,000 | - | -4.79% | - | - |
| 11/04 | 3,630 | 3,630 | 3,610 | 3,630 | 0% | 5,000 | - | -0.38% | - | - |
| 11/02 | 3,700 | 3,700 | 3,625 | 3,630 | -0.41% | 7,000 | - | -0.44% | - | - |
| 11/01 | 3,630 | 3,645 | 3,630 | 3,645 | -1.75% | 2,000 | - | -0.03% | - | - |
| 10/31 | 3,710 | 3,710 | 3,710 | 3,710 | -0.13% | 1,000 | - | +1.76% | - | - |
| 10/28 | 3,715 | 3,715 | 3,715 | 3,715 | +1.92% | 1,000 | - | +1.98% | - | - |
| 10/27 | 3,650 | 3,650 | 3,645 | 3,645 | -2.02% | 2,000 | - | +0.16% | - | - |
| 10/24 | 3,720 | 3,720 | 3,720 | 3,720 | +1.92% | 1,000 | - | +2.25% | - | - |
| 10/21 | 3,650 | 3,650 | 3,650 | 3,650 | +1.39% | 2,000 | - | +0.44% | - | - |
| 10/20 | 3,600 | 3,600 | 3,600 | 3,600 | +1.12% | 1,000 | - | -0.88% | - | - |
| 10/19 | 3,560 | 3,560 | 3,560 | 3,560 | -1.11% | 1,000 | - | -1.93% | - | - |
| 10/17 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 1,000 | - | -0.85% | - | - |
| 10/14 | 3,600 | 3,600 | 3,600 | 3,600 | +0.98% | 2,000 | - | -0.85% | - | - |
| 10/13 | 3,565 | 3,565 | 3,565 | 3,565 | -0.97% | 1,000 | - | -1.79% | - | - |
| 10/12 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 1,000 | - | -0.83% | - | - |
| 10/11 | 3,600 | 3,600 | 3,600 | 3,600 | 0% | 1,000 | - | -0.88% | - | - |
| 10/06 | 3,610 | 3,615 | 3,600 | 3,600 | -0.41% | 5,000 | - | -0.88% | - | - |
| 10/05 | 3,630 | 3,630 | 3,615 | 3,615 | -0.82% | 2,000 | - | -0.6% | - | - |
| 10/04 | 3,645 | 3,645 | 3,645 | 3,645 | 0% | 2,000 | - | +0.03% | - | - |
| 10/03 | 3,645 | 3,645 | 3,645 | 3,645 | -0.14% | 1,000 | - | -0.16% | - | - |
| 09/30 | 3,650 | 3,650 | 3,650 | 3,650 | +1.39% | 1,000 | - | -0.14% | - | - |
| 09/29 | 3,630 | 3,630 | 3,600 | 3,600 | -2.57% | 7,000 | - | -1.45% | - | - |
| 09/27 | 3,645 | 3,695 | 3,645 | 3,695 | -0.14% | 2,000 | - | +1.09% | - | - |
| 09/26 | 3,700 | 3,700 | 3,700 | 3,700 | -1.86% | 2,000 | - | +1.23% | - | - |
| 09/22 | 3,770 | 3,770 | 3,770 | 3,770 | +1.89% | 1,000 | - | +3.06% | - | - |
| 09/21 | 3,700 | 3,700 | 3,700 | 3,700 | +0.54% | 2,000 | - | +1.15% | - | - |
| 09/20 | 3,650 | 3,680 | 3,610 | 3,680 | +0.82% | 3,000 | - | +0.49% | - | - |
| 09/16 | 3,650 | 3,650 | 3,650 | 3,650 | +0.41% | 2,000 | - | -0.44% | - | - |
| 09/15 | 3,635 | 3,635 | 3,635 | 3,635 | 0% | 1,000 | - | -1.03% | - | - |
| 09/14 | 3,635 | 3,635 | 3,635 | 3,635 | +0.28% | 1,000 | - | -1.17% | - | - |
| 09/13 | 3,625 | 3,625 | 3,625 | 3,625 | +0.28% | 2,000 | - | -1.6% | - | - |
| 09/09 | 3,615 | 3,615 | 3,615 | 3,615 | 0% | 1,000 | - | -2.03% | - | - |
| 09/08 | 3,570 | 3,615 | 3,570 | 3,615 | +0.7% | 2,000 | - | -2.32% | - | - |
| 09/07 | 3,550 | 3,590 | 3,550 | 3,590 | +1.13% | 2,000 | - | -3.18% | - | - |
| 09/06 | 3,560 | 3,565 | 3,550 | 3,550 | -1.25% | 3,000 | - | -4.54% | - | - |
| 09/05 | 3,595 | 3,595 | 3,595 | 3,595 | -0.28% | 1,000 | - | -3.7% | - | - |
| 09/02 | 3,640 | 3,660 | 3,605 | 3,605 | +0.7% | 5,000 | - | -3.64% | - | - |
| 09/01 | 3,580 | 3,645 | 3,575 | 3,580 | +0.42% | 6,000 | - | -4.43% | - | - |
| 08/30 | 3,565 | 3,565 | 3,565 | 3,565 | -1.93% | 1,000 | - | -5.14% | - | - |
| 08/29 | 3,550 | 3,635 | 3,500 | 3,635 | +0.97% | 10,000 | - | -3.81% | - | - |
| 08/26 | 3,720 | 3,720 | 3,600 | 3,600 | -3.36% | 10,000 | - | -5.29% | - | - |
| 08/25 | 3,800 | 3,800 | 3,725 | 3,725 | -1.97% | 5,000 | - | -2.59% | - | - |
| 08/22 | 3,800 | 3,800 | 3,800 | 3,800 | -0.26% | 2,000 | - | -1.02% | - | - |
| 08/19 | 3,810 | 3,810 | 3,810 | 3,810 | +1.87% | 1,000 | - | -1.06% | - | - |
| 08/10 | 3,670 | 3,740 | 3,670 | 3,740 | +3.89% | 2,000 | - | -3.08% | - | - |
| 08/09 | 3,605 | 3,605 | 3,600 | 3,600 | -1.37% | 2,000 | - | -7.05% | - | - |
| 08/08 | 3,700 | 3,700 | 3,650 | 3,650 | -1.35% | 2,000 | - | -6.15% | - | - |
| 08/05 | 3,750 | 3,760 | 3,700 | 3,700 | -1.86% | 4,000 | - | -5.18% | - | - |
| 08/03 | 3,780 | 3,780 | 3,770 | 3,770 | -0.26% | 2,000 | - | -3.56% | - | - |
| 08/02 | 3,795 | 3,795 | 3,780 | 3,780 | -0.26% | 2,000 | - | -3.32% | - | - |
| 08/01 | 3,760 | 3,820 | 3,760 | 3,790 | 0% | 6,000 | - | -3.19% | - | - |
| 07/29 | 3,825 | 3,825 | 3,775 | 3,790 | -1.04% | 6,000 | - | -3.37% | - | - |
| 07/28 | 3,830 | 3,830 | 3,830 | 3,830 | +1.86% | 1,000 | - | -2.3% | - | - |
| 07/27 | 3,770 | 3,770 | 3,760 | 3,760 | -0.4% | 2,000 | - | -4.25% | - | - |
| 07/26 | 3,770 | 3,775 | 3,770 | 3,775 | +0.13% | 4,000 | - | -3.97% | - | - |
| 07/25 | 3,835 | 3,835 | 3,770 | 3,770 | -3.46% | 4,000 | - | -4.12% | - | - |
| 07/22 | 3,790 | 3,905 | 3,755 | 3,905 | +2.9% | 10,000 | - | -0.48% | - | - |
| 07/21 | 3,800 | 3,800 | 3,775 | 3,795 | -1.3% | 4,000 | - | -3.39% | - | - |
| 07/20 | 3,845 | 3,915 | 3,845 | 3,845 | -1.79% | 3,000 | - | -1.79% | - | - |
| 07/19 | 3,720 | 3,915 | 3,650 | 3,915 | +3.3% | 6,000 | - | +0.41% | - | - |
| 07/15 | 3,710 | 3,850 | 3,710 | 3,790 | +1.34% | 4,000 | - | -2.4% | - | - |
| 07/14 | 3,870 | 3,870 | 3,680 | 3,740 | -3.61% | 7,000 | - | -3.43% | - | - |
| 07/13 | 3,940 | 3,940 | 3,880 | 3,880 | -4.67% | 5,000 | - | +0.39% | - | - |
| 07/12 | 4,080 | 4,080 | 4,070 | 4,070 | -3.1% | 2,000 | - | +5.74% | - | - |
| 07/08 | 4,180 | 4,200 | 4,180 | 4,200 | +0.48% | 2,000 | - | +9.8% | - | - |
| 07/07 | 4,100 | 4,180 | 4,100 | 4,180 | +2.2% | 4,000 | - | +10.12% | - | - |
| 07/06 | 4,090 | 4,090 | 4,090 | 4,090 | -0.24% | 1,000 | - | +8.55% | - | - |
| 07/05 | 4,000 | 4,140 | 4,000 | 4,100 | +2.5% | 5,000 | - | +9.51% | - | - |
| 07/04 | 4,100 | 4,100 | 3,890 | 4,000 | -2.44% | 5,000 | - | +7.58% | - | - |
| 07/01 | 3,995 | 4,100 | 3,995 | 4,100 | +2.63% | 10,000 | - | +10.96% | - | - |
| 06/30 | 3,990 | 3,995 | 3,990 | 3,995 | +0.13% | 3,000 | - | +8.86% | - | - |
| 06/29 | 3,870 | 3,990 | 3,870 | 3,990 | +3.1% | 4,000 | - | +9.32% | - | - |
| 06/28 | 3,870 | 3,870 | 3,870 | 3,870 | +1.84% | 1,000 | - | +6.58% | - | - |
| 06/27 | 3,850 | 3,850 | 3,800 | 3,800 | -2.19% | 3,000 | - | +4.97% | - | - |
