株価チャート
2011/05/31～2012/03/30
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 | 579 | 579 | 579 | 579 | -3.34% | 800 | - | +3.39% | - | - |
| 03/26 | 599 | 599 | 599 | 599 | -0.99% | 100 | - | +7.54% | - | - |
| 03/14 | 605 | 605 | 605 | 605 | 0% | 200 | - | +9.21% | - | - |
| 03/12 | 600 | 605 | 600 | 605 | +1.68% | 1,000 | - | +9.8% | - | - |
| 03/09 | 585 | 595 | 585 | 595 | +1.71% | 600 | - | +8.58% | - | - |
| 03/08 | 580 | 585 | 580 | 585 | +1.74% | 1,100 | - | +7.34% | - | - |
| 03/07 | 575 | 575 | 575 | 575 | 0% | 200 | - | +6.09% | - | - |
| 03/06 | 570 | 580 | 570 | 575 | +2.68% | 1,700 | - | +6.48% | - | - |
| 03/05 | 560 | 560 | 560 | 560 | 0% | 400 | - | +4.09% | - | - |
| 02/29 | 564 | 564 | 560 | 560 | -0.88% | 1,400 | - | +4.48% | - | - |
| 02/27 | 565 | 565 | 565 | 565 | -1.74% | 100 | - | +5.61% | - | - |
| 02/24 | 542 | 575 | 542 | 575 | +1.05% | 2,300 | - | +7.88% | - | - |
| 02/21 | 569 | 569 | 569 | 569 | +5.37% | 200 | - | +6.95% | - | - |
| 02/20 | 565 | 565 | 540 | 540 | -3.74% | 600 | - | +1.89% | - | - |
| 02/17 | 561 | 561 | 561 | 561 | -1.58% | 300 | - | +6.05% | - | - |
| 02/16 | 550 | 580 | 540 | 570 | +3.64% | 1,300 | - | +8.16% | - | - |
| 02/15 | 545 | 550 | 545 | 550 | -1.79% | 200 | - | +4.76% | - | - |
| 02/14 | 515 | 560 | 515 | 560 | +8.74% | 2,100 | - | +6.67% | - | - |
| 02/13 | 510 | 515 | 510 | 515 | +0.98% | 800 | - | -1.72% | - | - |
| 02/10 | 515 | 515 | 510 | 510 | -1.54% | 400 | - | -2.86% | - | - |
| 02/09 | 518 | 518 | 518 | 518 | -2.26% | 1,200 | - | -1.52% | - | - |
| 02/06 | 520 | 530 | 520 | 530 | 0% | 700 | - | +0.76% | - | - |
| 02/02 | 530 | 530 | 530 | 530 | 0% | 1,000 | - | +0.76% | - | - |
| 02/01 | 530 | 530 | 530 | 530 | 0% | 300 | - | +0.57% | - | - |
| 01/31 | 530 | 530 | 530 | 530 | +1.92% | 200 | - | +0.38% | - | - |
| 01/30 | 520 | 520 | 520 | 520 | 0% | 100 | - | -1.89% | - | - |
| 01/24 | 520 | 520 | 520 | 520 | -0.95% | 400 | - | -2.26% | - | - |
| 01/23 | 525 | 525 | 525 | 525 | -0.57% | 200 | - | -1.87% | - | - |
| 01/20 | 520 | 528 | 520 | 528 | +1.54% | 300 | - | -1.68% | - | - |
| 01/13 | 520 | 520 | 520 | 520 | 0% | 600 | - | -3.53% | - | - |
| 01/11 | 520 | 520 | 520 | 520 | 0% | 1,700 | - | -4.24% | - | - |
| 01/10 | 520 | 520 | 520 | 520 | 0% | 100 | - | -4.76% | - | - |
| 01/06 | 520 | 520 | 520 | 520 | 0% | 1,000 | - | -5.45% | - | - |
| 2011 |
| 12/30 | 520 | 520 | 520 | 520 | 0% | 300 | - | -5.97% | - | - |
| 12/27 | 520 | 520 | 520 | 520 | -1.14% | 400 | - | -6.47% | - | - |
| 12/26 | 526 | 526 | 526 | 526 | -1.87% | 100 | - | -5.9% | - | - |
| 12/21 | 537 | 537 | 536 | 536 | -0.37% | 900 | - | -4.63% | - | - |
| 12/14 | 497 | 540 | 497 | 538 | +8.25% | 900 | - | -4.61% | - | - |
| 12/13 | 500 | 500 | 490 | 497 | -2.55% | 1,600 | - | -12.19% | - | - |
| 12/09 | 510 | 510 | 510 | 510 | -3.77% | 200 | - | -10.53% | - | - |
| 12/05 | 530 | 530 | 530 | 530 | -2.75% | 200 | - | -7.67% | - | - |
| 11/30 | 545 | 545 | 545 | 545 | 0% | 700 | - | -5.38% | - | - |
| 11/29 | 545 | 545 | 545 | 545 | +2.83% | 100 | - | -5.71% | - | - |
| 11/17 | 530 | 530 | 530 | 530 | 0% | 100 | - | -8.46% | - | - |
| 11/11 | 530 | 530 | 530 | 530 | 0% | 100 | - | -8.93% | - | - |
| 11/10 | 530 | 530 | 530 | 530 | 0% | 2,700 | - | -9.25% | - | - |
| 11/09 | 530 | 530 | 530 | 530 | -5.36% | 100 | - | -9.71% | - | - |
| 10/31 | 560 | 560 | 560 | 560 | 0% | 700 | - | -5.25% | - | - |
| 10/28 | 560 | 560 | 560 | 560 | -1.75% | 200 | - | -5.56% | - | - |
| 10/26 | 570 | 570 | 570 | 570 | -1.72% | 100 | - | -4.36% | - | - |
| 10/17 | 580 | 580 | 580 | 580 | 0% | 500 | - | -3.01% | - | - |
| 10/12 | 580 | 580 | 580 | 580 | 0% | 100 | - | -3.33% | - | - |
| 10/11 | 580 | 580 | 580 | 580 | -1.69% | 700 | - | -3.65% | - | - |
| 10/07 | 599 | 599 | 590 | 590 | -2.48% | 200 | - | -2.48% | - | - |
| 10/04 | 605 | 605 | 605 | 605 | 0% | 100 | - | -0.49% | - | - |
| 09/30 | 605 | 605 | 605 | 605 | 0% | 900 | 73億9015万 | -0.82% | - | 0.37 |
| 09/26 | 605 | 605 | 605 | 605 | 0% | 100 | - | -0.82% | - | - |
| 09/21 | 591 | 605 | 591 | 605 | +2.37% | 500 | - | -0.98% | - | - |
| 09/16 | 592 | 592 | 591 | 591 | -0.84% | 400 | - | -3.43% | - | - |
| 09/14 | 596 | 596 | 596 | 596 | +0.17% | 400 | - | -2.77% | - | - |
| 09/06 | 595 | 595 | 595 | 595 | 0% | 500 | - | -3.09% | - | - |
| 09/05 | 595 | 595 | 595 | 595 | +0.85% | 100 | - | -3.25% | - | - |
| 08/26 | 590 | 590 | 590 | 590 | -1.34% | 100 | - | -4.38% | - | - |
| 08/23 | 598 | 598 | 598 | 598 | +0.5% | 100 | - | -3.24% | - | - |
| 08/17 | 595 | 595 | 595 | 595 | +1.19% | 500 | - | -3.88% | - | - |
| 08/16 | 588 | 588 | 588 | 588 | 0% | 100 | - | -5.16% | - | - |
| 08/15 | 588 | 588 | 588 | 588 | 0% | 400 | - | -5.31% | - | - |
| 08/11 | 588 | 588 | 588 | 588 | 0% | 700 | - | -5.47% | - | - |
| 08/09 | 588 | 588 | 588 | 588 | 0% | 100 | - | -5.77% | - | - |
| 08/08 | 605 | 605 | 588 | 588 | -4.39% | 1,700 | - | -5.92% | - | - |
| 08/05 | 615 | 615 | 615 | 615 | -0.16% | 1,100 | - | -1.76% | - | - |
| 08/04 | 617 | 617 | 616 | 616 | -0.65% | 200 | - | -1.6% | - | - |
| 07/29 | 620 | 620 | 620 | 620 | 0% | 700 | - | -0.96% | - | - |
| 07/28 | 620 | 620 | 620 | 620 | -1.59% | 100 | - | -1.12% | - | - |
| 07/27 | 630 | 630 | 630 | 630 | +1.29% | 100 | - | +0.32% | - | - |
| 07/22 | 626 | 626 | 622 | 622 | -2.81% | 2,000 | - | -0.96% | - | - |
| 07/21 | 650 | 650 | 630 | 640 | -3.03% | 700 | - | +1.91% | - | - |
| 07/20 | 660 | 660 | 660 | 660 | 0% | 200 | - | +5.26% | - | - |
| 07/15 | 650 | 660 | 650 | 660 | +1.54% | 3,600 | - | +5.43% | - | - |
| 07/14 | 645 | 650 | 640 | 650 | +5.69% | 3,500 | - | +4.17% | - | - |
| 07/13 | 618 | 618 | 615 | 615 | -1.28% | 5,700 | - | -1.28% | - | - |
| 07/12 | 623 | 623 | 623 | 623 | 0% | 2,100 | - | 0% | - | - |
| 07/11 | 623 | 623 | 623 | 623 | -0.32% | 100 | - | 0% | - | - |
| 07/07 | 625 | 625 | 625 | 625 | 0% | 1,000 | - | +0.16% | - | - |
| 07/06 | 621 | 625 | 621 | 625 | 0% | 5,500 | - | +0.16% | - | - |
| 07/05 | 625 | 625 | 625 | 625 | 0% | 6,000 | - | +0.16% | - | - |
| 06/30 | 625 | 625 | 625 | 625 | +1.13% | 300 | 76億3445万 | +0.16% | - | 0.38 |
| 06/29 | 620 | 620 | 618 | 618 | -0.32% | 300 | - | -0.96% | - | - |
| 06/28 | 620 | 620 | 620 | 620 | 0% | 200 | - | -0.48% | - | - |
| 06/27 | 620 | 620 | 620 | 620 | 0% | 400 | - | -0.48% | - | - |
| 06/23 | 620 | 620 | 620 | 620 | +0.49% | 200 | - | -0.48% | - | - |
| 06/22 | 617 | 617 | 617 | 617 | -1.28% | 100 | - | -0.96% | - | - |
| 06/21 | 625 | 625 | 615 | 625 | +0.81% | 800 | - | +0.16% | - | - |
| 06/17 | 620 | 620 | 620 | 620 | +0.81% | 100 | - | -0.8% | - | - |
| 06/16 | 615 | 615 | 615 | 615 | +0.49% | 100 | - | -1.76% | - | - |
| 06/14 | 612 | 612 | 612 | 612 | +0.33% | 100 | - | -2.39% | - | - |
| 06/06 | 623 | 623 | 610 | 610 | -6.44% | 1,500 | - | -2.87% | - | - |
| 06/03 | 652 | 652 | 652 | 652 | 0% | 800 | - | +3.66% | - | - |
| 06/02 | 652 | 652 | 652 | 652 | +4.82% | 300 | - | +3.66% | - | - |
| 05/31 | 622 | 622 | 622 | 622 | +0.32% | 100 | - | -1.27% | - | - |
