株価チャート
2011/11/04～2012/03/30
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 | 1,747 | 1,751 | 1,735 | 1,743 | -0.17% | 40,300 | - | -0.11% | - | - |
| 03/29 | 1,741 | 1,749 | 1,738 | 1,746 | +0.29% | 60,900 | - | +0.11% | - | - |
| 03/28 | 1,722 | 1,743 | 1,720 | 1,741 | -2.41% | 109,800 | - | -0.11% | - | - |
| 03/27 | 1,773 | 1,784 | 1,771 | 1,784 | +1.31% | 103,000 | - | +2.47% | - | - |
| 03/26 | 1,785 | 1,788 | 1,761 | 1,761 | -1.07% | 112,800 | - | +1.38% | - | - |
| 03/23 | 1,786 | 1,794 | 1,780 | 1,780 | -0.34% | 68,400 | - | +2.65% | - | - |
| 03/22 | 1,790 | 1,800 | 1,785 | 1,786 | -0.78% | 88,600 | - | +3.24% | - | - |
| 03/21 | 1,780 | 1,818 | 1,780 | 1,800 | +1.69% | 190,700 | - | +4.35% | - | - |
| 03/19 | 1,757 | 1,770 | 1,756 | 1,770 | +1.03% | 91,300 | - | +2.91% | - | - |
| 03/16 | 1,750 | 1,757 | 1,748 | 1,752 | +0.11% | 43,100 | - | +2.16% | - | - |
| 03/15 | 1,746 | 1,755 | 1,741 | 1,750 | +1.04% | 73,300 | - | +2.28% | - | - |
| 03/14 | 1,748 | 1,748 | 1,730 | 1,732 | +0.06% | 59,900 | - | +1.46% | - | - |
| 03/13 | 1,740 | 1,745 | 1,729 | 1,731 | -0.4% | 98,900 | - | +1.58% | - | - |
| 03/12 | 1,748 | 1,750 | 1,738 | 1,738 | -0.46% | 60,600 | - | +2.18% | - | - |
| 03/09 | 1,752 | 1,755 | 1,744 | 1,746 | -0.17% | 101,600 | - | +2.83% | - | - |
| 03/08 | 1,744 | 1,749 | 1,739 | 1,749 | +0.4% | 44,100 | - | +3.19% | - | - |
| 03/07 | 1,724 | 1,742 | 1,724 | 1,742 | +0.64% | 80,300 | - | +2.89% | - | - |
| 03/06 | 1,738 | 1,743 | 1,722 | 1,731 | +0.29% | 65,600 | - | +2.37% | - | - |
| 03/05 | 1,726 | 1,740 | 1,720 | 1,726 | +0.06% | 66,600 | - | +2.19% | - | - |
| 03/02 | 1,719 | 1,728 | 1,714 | 1,725 | +0.82% | 49,500 | - | +2.25% | - | - |
| 03/01 | 1,732 | 1,737 | 1,705 | 1,711 | -0.81% | 100,500 | - | +1.48% | - | - |
| 02/29 | 1,740 | 1,750 | 1,725 | 1,725 | -0.23% | 96,900 | - | +2.37% | - | - |
| 02/28 | 1,716 | 1,732 | 1,716 | 1,729 | +0.58% | 71,300 | - | +2.67% | - | - |
| 02/27 | 1,716 | 1,722 | 1,713 | 1,719 | +0.35% | 93,600 | - | +2.2% | - | - |
| 02/24 | 1,718 | 1,721 | 1,711 | 1,713 | -0.17% | 54,300 | - | +1.96% | - | - |
| 02/23 | 1,718 | 1,719 | 1,710 | 1,716 | +0.06% | 60,100 | - | +2.2% | - | - |
| 02/22 | 1,708 | 1,720 | 1,702 | 1,715 | +0.76% | 101,100 | - | +2.27% | - | - |
| 02/21 | 1,689 | 1,704 | 1,686 | 1,702 | +0.95% | 74,500 | - | +1.61% | - | - |
| 02/20 | 1,683 | 1,690 | 1,682 | 1,686 | +0.24% | 83,000 | - | +0.72% | - | - |
| 02/17 | 1,670 | 1,686 | 1,668 | 1,682 | +0.96% | 59,400 | - | +0.54% | - | - |
| 02/16 | 1,667 | 1,672 | 1,664 | 1,666 | -0.06% | 50,100 | - | -0.36% | - | - |
| 02/15 | 1,665 | 1,670 | 1,660 | 1,667 | -0.3% | 62,900 | - | -0.3% | - | - |
| 02/14 | 1,656 | 1,673 | 1,655 | 1,672 | +1.21% | 58,600 | - | 0% | - | - |
| 02/13 | 1,659 | 1,662 | 1,651 | 1,652 | -0.36% | 45,300 | - | -1.2% | - | - |
| 02/10 | 1,653 | 1,661 | 1,650 | 1,658 | +0.24% | 58,900 | - | -0.9% | - | - |
| 02/09 | 1,652 | 1,656 | 1,649 | 1,654 | +0.24% | 58,400 | - | -1.19% | - | - |
| 02/08 | 1,649 | 1,654 | 1,646 | 1,650 | +0.18% | 83,700 | - | -1.49% | - | - |
| 02/07 | 1,662 | 1,665 | 1,643 | 1,647 | -1.14% | 192,600 | - | -1.73% | - | - |
| 02/06 | 1,671 | 1,675 | 1,663 | 1,666 | -0.72% | 107,800 | - | -0.72% | - | - |
| 02/03 | 1,692 | 1,696 | 1,678 | 1,678 | -0.83% | 54,400 | - | 0% | - | - |
| 02/02 | 1,684 | 1,694 | 1,684 | 1,692 | +0.48% | 31,200 | - | +0.77% | - | - |
| 02/01 | 1,680 | 1,692 | 1,679 | 1,684 | +0.24% | 36,000 | - | +0.3% | - | - |
| 01/31 | 1,685 | 1,688 | 1,676 | 1,680 | -0.36% | 48,100 | - | 0% | - | - |
| 01/30 | 1,693 | 1,694 | 1,682 | 1,686 | -0.12% | 25,300 | - | +0.36% | - | - |
| 01/27 | 1,692 | 1,692 | 1,681 | 1,688 | -0.59% | 53,300 | - | +0.42% | - | - |
| 01/26 | 1,677 | 1,700 | 1,677 | 1,698 | +0.3% | 51,000 | - | +0.95% | - | - |
| 01/25 | 1,680 | 1,695 | 1,678 | 1,693 | +0.89% | 28,300 | - | +0.71% | - | - |
| 01/24 | 1,686 | 1,686 | 1,675 | 1,678 | 0% | 21,300 | - | -0.18% | - | - |
| 01/23 | 1,678 | 1,683 | 1,678 | 1,678 | 0% | 17,400 | - | -0.3% | - | - |
| 01/20 | 1,677 | 1,683 | 1,667 | 1,678 | +0.9% | 29,100 | - | -0.36% | - | - |
| 01/19 | 1,676 | 1,685 | 1,659 | 1,663 | -0.66% | 50,100 | - | -1.36% | - | - |
| 01/18 | 1,680 | 1,684 | 1,674 | 1,674 | -0.36% | 37,900 | - | -0.83% | - | - |
| 01/17 | 1,675 | 1,684 | 1,673 | 1,680 | +0.84% | 43,200 | - | -0.53% | - | - |
| 01/16 | 1,660 | 1,671 | 1,658 | 1,666 | +0.24% | 25,000 | - | -1.42% | - | - |
| 01/13 | 1,655 | 1,669 | 1,655 | 1,662 | +0.36% | 13,500 | - | -1.66% | - | - |
| 01/12 | 1,665 | 1,665 | 1,654 | 1,656 | -0.84% | 34,400 | - | -2.07% | - | - |
| 01/11 | 1,677 | 1,679 | 1,667 | 1,670 | -0.54% | 46,000 | - | -1.18% | - | - |
| 01/10 | 1,677 | 1,693 | 1,677 | 1,679 | +0.54% | 24,800 | - | -0.59% | - | - |
| 01/06 | 1,671 | 1,675 | 1,667 | 1,670 | -0.06% | 24,600 | - | -1.07% | - | - |
| 01/05 | 1,680 | 1,683 | 1,670 | 1,671 | -0.89% | 33,700 | - | -0.89% | - | - |
| 01/04 | 1,698 | 1,706 | 1,683 | 1,686 | +0.24% | 30,000 | - | 0% | - | - |
| 2011 |
| 12/30 | 1,682 | 1,687 | 1,668 | 1,682 | +0.06% | 39,000 | - | -0.12% | - | - |
| 12/29 | 1,673 | 1,686 | 1,669 | 1,681 | -0.47% | 42,700 | - | -0.12% | - | - |
| 12/28 | 1,695 | 1,695 | 1,677 | 1,689 | -0.24% | 35,800 | - | +0.3% | - | - |
| 12/27 | 1,686 | 1,695 | 1,682 | 1,693 | +0.12% | 22,400 | - | +0.47% | - | - |
| 12/26 | 1,690 | 1,702 | 1,688 | 1,691 | -0.7% | 20,300 | - | +0.42% | - | - |
| 12/22 | 1,683 | 1,708 | 1,683 | 1,703 | +0.47% | 31,500 | - | +1.13% | - | - |
| 12/21 | 1,703 | 1,712 | 1,690 | 1,695 | -0.7% | 69,500 | - | +0.71% | - | - |
| 12/20 | 1,699 | 1,710 | 1,690 | 1,707 | +0.71% | 23,100 | - | +1.49% | - | - |
| 12/19 | 1,691 | 1,699 | 1,681 | 1,695 | +0.24% | 29,200 | - | +0.95% | - | - |
| 12/16 | 1,711 | 1,711 | 1,691 | 1,691 | -0.29% | 32,100 | - | +0.83% | - | - |
| 12/15 | 1,709 | 1,711 | 1,690 | 1,696 | -0.7% | 32,500 | - | +1.31% | - | - |
| 12/14 | 1,705 | 1,716 | 1,700 | 1,708 | -0.7% | 21,900 | - | +2.15% | - | - |
| 12/13 | 1,700 | 1,724 | 1,693 | 1,720 | +0.29% | 34,100 | - | +3.12% | - | - |
| 12/12 | 1,720 | 1,720 | 1,708 | 1,715 | +0.41% | 31,700 | - | +3.06% | - | - |
| 12/09 | 1,721 | 1,721 | 1,696 | 1,708 | +0.18% | 74,500 | - | +2.89% | - | - |
| 12/08 | 1,703 | 1,709 | 1,688 | 1,705 | +0.12% | 46,800 | - | +2.9% | - | - |
| 12/07 | 1,683 | 1,704 | 1,677 | 1,703 | +2.41% | 63,500 | - | +2.96% | - | - |
| 12/06 | 1,687 | 1,695 | 1,658 | 1,663 | -1.48% | 56,700 | - | +0.73% | - | - |
| 12/05 | 1,658 | 1,691 | 1,650 | 1,688 | +2.68% | 81,000 | - | +2.3% | - | - |
| 12/02 | 1,643 | 1,649 | 1,641 | 1,644 | 0% | 46,800 | - | -0.24% | - | - |
| 12/01 | 1,650 | 1,657 | 1,637 | 1,644 | -0.06% | 63,300 | - | -0.18% | - | - |
| 11/30 | 1,642 | 1,657 | 1,632 | 1,645 | +0.49% | 74,400 | - | -0.12% | - | - |
| 11/29 | 1,660 | 1,662 | 1,632 | 1,637 | -1.15% | 80,700 | - | -0.67% | - | - |
| 11/28 | 1,674 | 1,674 | 1,653 | 1,656 | +0.3% | 28,200 | - | +0.36% | - | - |
| 11/25 | 1,655 | 1,670 | 1,651 | 1,651 | -0.36% | 24,000 | - | 0% | - | - |
| 11/24 | 1,672 | 1,672 | 1,655 | 1,657 | -1.6% | 36,000 | - | +0.24% | - | - |
| 11/22 | 1,695 | 1,701 | 1,674 | 1,684 | -2.04% | 61,400 | - | +1.75% | - | - |
| 11/21 | 1,690 | 1,719 | 1,686 | 1,719 | +2.02% | 77,200 | - | +3.74% | - | - |
| 11/18 | 1,670 | 1,689 | 1,664 | 1,685 | +0.72% | 58,700 | - | +1.69% | - | - |
| 11/17 | 1,676 | 1,680 | 1,664 | 1,673 | -0.06% | 44,500 | - | +0.9% | - | - |
| 11/16 | 1,680 | 1,680 | 1,670 | 1,674 | -0.24% | 41,900 | - | +0.78% | - | - |
| 11/15 | 1,640 | 1,680 | 1,640 | 1,678 | +2.32% | 102,100 | - | +0.9% | - | - |
| 11/14 | 1,648 | 1,648 | 1,631 | 1,640 | +0.55% | 31,300 | - | -1.56% | - | - |
| 11/11 | 1,639 | 1,652 | 1,624 | 1,631 | -0.24% | 56,100 | - | -2.45% | - | - |
| 11/10 | 1,634 | 1,637 | 1,617 | 1,635 | -0.24% | 47,200 | - | -2.45% | - | - |
| 11/09 | 1,623 | 1,639 | 1,620 | 1,639 | +1.36% | 29,700 | - | -2.5% | - | - |
| 11/08 | 1,620 | 1,630 | 1,613 | 1,617 | -0.12% | 27,000 | - | -4.09% | - | - |
| 11/07 | 1,615 | 1,622 | 1,615 | 1,619 | +0.31% | 20,600 | - | -4.43% | - | - |
| 11/04 | 1,621 | 1,628 | 1,614 | 1,614 | -0.8% | 56,600 | - | -5.11% | - | - |
