株価チャート
2011/09/07～2012/03/30
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 | 529 | 529 | 523 | 523 | -0.38% | 1,000 | - | -1.88% | - | - |
| 03/29 | 525 | 525 | 525 | 525 | -0.76% | 300 | - | -1.32% | - | - |
| 03/28 | 529 | 529 | 527 | 529 | +0.38% | 300 | - | -0.75% | - | - |
| 03/27 | 537 | 537 | 517 | 527 | -1.13% | 2,900 | - | -1.31% | - | - |
| 03/26 | 530 | 538 | 530 | 533 | +0.57% | 3,500 | - | -0.37% | - | - |
| 03/23 | 525 | 530 | 525 | 530 | 0% | 1,100 | - | -0.93% | - | - |
| 03/22 | 529 | 530 | 529 | 530 | +0.95% | 1,400 | - | -1.12% | - | - |
| 03/21 | 523 | 525 | 523 | 525 | +0.77% | 200 | - | -2.05% | - | - |
| 03/19 | 530 | 530 | 521 | 521 | -0.95% | 5,500 | - | -2.8% | - | - |
| 03/16 | 534 | 534 | 524 | 526 | -1.13% | 5,600 | - | -1.87% | - | - |
| 03/15 | 532 | 532 | 532 | 532 | +0.38% | 100 | - | -0.75% | - | - |
| 03/14 | 530 | 530 | 530 | 530 | -1.3% | 2,000 | - | -1.3% | - | - |
| 03/12 | 542 | 542 | 537 | 537 | -1.83% | 5,400 | - | 0% | - | - |
| 03/09 | 537 | 547 | 537 | 547 | +0.55% | 4,500 | - | +1.86% | - | - |
| 03/08 | 544 | 544 | 544 | 544 | -0.18% | 300 | - | +1.49% | - | - |
| 03/07 | 541 | 545 | 541 | 545 | 0% | 200 | - | +1.68% | - | - |
| 03/06 | 537 | 545 | 537 | 545 | +0.18% | 700 | - | +1.68% | - | - |
| 03/02 | 544 | 544 | 544 | 544 | +1.3% | 400 | - | +1.49% | - | - |
| 02/28 | 537 | 537 | 537 | 537 | 0% | 1,000 | - | +0.37% | - | - |
| 02/27 | 538 | 538 | 537 | 537 | -0.37% | 3,100 | - | +0.19% | - | - |
| 02/24 | 550 | 550 | 539 | 539 | +1.89% | 400 | - | +0.19% | - | - |
| 02/22 | 529 | 529 | 529 | 529 | +1.34% | 100 | - | -2.04% | - | - |
| 02/20 | 525 | 525 | 522 | 522 | -0.76% | 3,700 | - | -3.69% | - | - |
| 02/17 | 530 | 530 | 526 | 526 | -0.75% | 2,200 | - | -3.66% | - | - |
| 02/14 | 530 | 530 | 530 | 530 | +1.92% | 500 | - | -3.46% | - | - |
| 02/13 | 530 | 530 | 510 | 520 | -5.11% | 1,600 | - | -5.63% | - | - |
| 02/10 | 548 | 548 | 547 | 548 | -0.18% | 5,400 | - | -0.9% | - | - |
| 02/09 | 543 | 549 | 543 | 549 | +1.67% | 500 | - | -0.54% | - | - |
| 02/07 | 540 | 540 | 540 | 540 | -0.92% | 300 | - | -2% | - | - |
| 02/06 | 535 | 545 | 535 | 545 | 0% | 600 | - | -1.45% | - | - |
| 02/03 | 525 | 545 | 525 | 545 | +3.81% | 2,500 | - | -1.27% | - | - |
| 02/02 | 527 | 527 | 525 | 525 | -0.57% | 500 | - | -4.72% | - | - |
| 02/01 | 541 | 541 | 525 | 528 | -0.56% | 1,600 | - | -4.17% | - | - |
| 01/31 | 532 | 532 | 531 | 531 | +0.19% | 500 | - | -3.63% | - | - |
| 01/30 | 540 | 540 | 530 | 530 | -3.64% | 700 | - | -3.81% | - | - |
| 01/27 | 549 | 550 | 540 | 550 | +1.85% | 3,600 | - | -0.36% | - | - |
| 01/26 | 540 | 540 | 540 | 540 | +1.89% | 200 | - | -2% | - | - |
| 01/25 | 530 | 530 | 530 | 530 | 0% | 1,700 | - | -3.64% | - | - |
| 01/23 | 530 | 530 | 525 | 530 | -1.85% | 1,700 | - | -3.46% | - | - |
| 01/20 | 531 | 540 | 530 | 540 | +0.37% | 600 | - | -1.46% | - | - |
| 01/18 | 538 | 538 | 538 | 538 | -0.37% | 1,000 | - | -1.47% | - | - |
| 01/17 | 540 | 540 | 540 | 540 | +1.89% | 3,000 | - | -1.1% | - | - |
| 01/13 | 542 | 552 | 530 | 530 | -7.02% | 6,200 | - | -2.93% | - | - |
| 01/10 | 580 | 581 | 570 | 570 | -1.72% | 5,600 | - | +4.4% | - | - |
| 01/06 | 568 | 580 | 568 | 580 | +0.35% | 700 | - | +6.42% | - | - |
| 01/04 | 572 | 580 | 572 | 578 | -0.34% | 600 | - | +6.25% | - | - |
| 2011 |
| 12/30 | 580 | 580 | 580 | 580 | -6.15% | 600 | - | +6.81% | - | - |
| 12/27 | 618 | 618 | 618 | 618 | +3% | 600 | - | +14.02% | - | - |
| 12/26 | 600 | 610 | 600 | 600 | 0% | 5,200 | - | +10.91% | - | - |
| 12/22 | 584 | 600 | 584 | 600 | +7.72% | 2,400 | - | +11.32% | - | - |
| 12/21 | 556 | 557 | 556 | 557 | +5.09% | 900 | - | +3.92% | - | - |
| 12/20 | 530 | 530 | 530 | 530 | 0% | 100 | - | -0.75% | - | - |
| 12/19 | 523 | 530 | 520 | 530 | -7.02% | 2,500 | - | -0.75% | - | - |
| 12/16 | 560 | 570 | 546 | 570 | +7.34% | 3,300 | - | +6.74% | - | - |
| 12/15 | 531 | 531 | 531 | 531 | +3.11% | 100 | - | -0.38% | - | - |
| 12/13 | 515 | 515 | 515 | 515 | -1.9% | 1,100 | - | -3.38% | - | - |
| 12/12 | 525 | 530 | 525 | 525 | 0% | 6,100 | - | -1.69% | - | - |
| 12/09 | 550 | 550 | 525 | 525 | -4.55% | 2,600 | - | -1.69% | - | - |
| 12/02 | 550 | 550 | 550 | 550 | +2.8% | 400 | - | +2.8% | - | - |
| 12/01 | 535 | 535 | 535 | 535 | 0% | 100 | - | +0.38% | - | - |
| 11/30 | 535 | 535 | 535 | 535 | +2.88% | 3,000 | - | +0.56% | - | - |
| 11/29 | 520 | 520 | 520 | 520 | +3.59% | 200 | - | -2.07% | - | - |
| 11/28 | 502 | 502 | 502 | 502 | +0.4% | 100 | - | -5.46% | - | - |
| 11/22 | 500 | 500 | 500 | 500 | 0% | 100 | - | -5.84% | - | - |
| 11/21 | 500 | 500 | 500 | 500 | -3.85% | 400 | - | -5.66% | - | - |
| 11/18 | 530 | 530 | 510 | 520 | -4.59% | 900 | - | -2.07% | - | - |
| 11/17 | 545 | 545 | 545 | 545 | +0.93% | 100 | - | +2.64% | - | - |
| 11/10 | 540 | 540 | 540 | 540 | 0% | 5,100 | - | +1.89% | - | - |
| 11/09 | 540 | 540 | 540 | 540 | -1.1% | 100 | - | +2.08% | - | - |
| 11/08 | 546 | 546 | 546 | 546 | -0.73% | 100 | - | +3.61% | - | - |
| 11/04 | 550 | 550 | 550 | 550 | -3.51% | 500 | - | +4.76% | - | - |
| 11/02 | 565 | 570 | 565 | 570 | -1.55% | 1,200 | - | +8.99% | - | - |
| 11/01 | 579 | 579 | 579 | 579 | +5.46% | 400 | - | +11.35% | - | - |
| 10/31 | 549 | 549 | 549 | 549 | +3.39% | 400 | - | +6.19% | - | - |
| 10/27 | 531 | 540 | 531 | 531 | +2.91% | 3,000 | - | +2.91% | - | - |
| 10/25 | 510 | 517 | 510 | 516 | -2.64% | 900 | - | +0.19% | - | - |
| 10/24 | 523 | 530 | 513 | 530 | 0% | 400 | - | +3.11% | - | - |
| 10/20 | 530 | 530 | 530 | 530 | 0% | 100 | - | +3.31% | - | - |
| 10/19 | 530 | 530 | 530 | 530 | -2.75% | 100 | - | +3.52% | - | - |
| 10/18 | 545 | 545 | 545 | 545 | +1.68% | 700 | - | +6.65% | - | - |
| 10/14 | 527 | 536 | 525 | 536 | +2.68% | 400 | - | +5.1% | - | - |
| 10/13 | 525 | 525 | 522 | 522 | -3.69% | 200 | - | +2.55% | - | - |
| 10/12 | 540 | 542 | 540 | 542 | +5.24% | 2,200 | - | +6.69% | - | - |
| 10/11 | 515 | 515 | 515 | 515 | 0% | 3,600 | - | +1.98% | - | - |
| 10/07 | 503 | 515 | 497 | 515 | +0.39% | 500 | - | +2.18% | - | - |
| 10/06 | 513 | 513 | 513 | 513 | +2.6% | 100 | - | +1.99% | - | - |
| 10/05 | 500 | 500 | 500 | 500 | +0.2% | 400 | - | -0.4% | - | - |
| 10/04 | 499 | 499 | 499 | 499 | 0% | 100 | - | -0.6% | - | - |
| 10/03 | 499 | 499 | 499 | 499 | -1.96% | 1,000 | - | -0.6% | - | - |
| 09/30 | 519 | 519 | 509 | 509 | -2.12% | 700 | 50億9509万 | +1.39% | 68.93 | 0.39 |
| 09/26 | 520 | 520 | 520 | 520 | 0% | 2,500 | - | +3.79% | - | - |
| 09/22 | 501 | 520 | 501 | 520 | +1.76% | 500 | - | +4% | - | - |
| 09/21 | 500 | 511 | 500 | 511 | +2.2% | 200 | - | +2.4% | - | - |
| 09/16 | 500 | 500 | 500 | 500 | +2.88% | 1,700 | - | +0.2% | - | - |
| 09/14 | 486 | 486 | 486 | 486 | -2.8% | 1,000 | - | -2.8% | - | - |
| 09/13 | 498 | 500 | 497 | 500 | 0% | 1,100 | - | 0% | - | - |
| 09/12 | 513 | 513 | 500 | 500 | -2.91% | 6,400 | - | -0.2% | - | - |
| 09/09 | 515 | 515 | 515 | 515 | +2.18% | 100 | - | +2.79% | - | - |
| 09/08 | 510 | 510 | 504 | 504 | -3.08% | 300 | - | +0.8% | - | - |
| 09/07 | 520 | 520 | 520 | 520 | +4% | 100 | - | +3.79% | - | - |
