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 | 3,875 | 3,875 | 3,835 | 3,855 | -1.41% | 243,100 | - | -2.16% | - | - |
| 03/29 | 3,940 | 3,975 | 3,885 | 3,910 | +0.39% | 332,900 | - | -0.86% | - | - |
| 03/28 | 3,855 | 3,905 | 3,855 | 3,895 | -1.27% | 131,100 | - | -1.32% | - | - |
| 03/27 | 3,950 | 3,960 | 3,900 | 3,945 | +0.9% | 166,600 | - | 0% | - | - |
| 03/26 | 3,875 | 3,930 | 3,855 | 3,910 | +1.43% | 126,900 | - | -0.84% | - | - |
| 03/23 | 3,835 | 3,920 | 3,835 | 3,855 | -1.28% | 177,800 | - | -2.08% | - | - |
| 03/22 | 3,905 | 3,950 | 3,895 | 3,905 | -0.38% | 210,500 | - | -0.59% | - | - |
| 03/21 | 3,945 | 3,995 | 3,910 | 3,920 | -2% | 224,600 | - | +0.15% | - | - |
| 03/19 | 4,005 | 4,025 | 3,995 | 4,000 | +0.38% | 118,700 | - | +2.67% | - | - |
| 03/16 | 3,960 | 3,990 | 3,950 | 3,985 | 0% | 180,200 | - | +2.84% | - | - |
| 03/15 | 3,940 | 4,020 | 3,915 | 3,985 | +0.5% | 413,800 | - | +3.37% | - | - |
| 03/14 | 4,065 | 4,065 | 3,950 | 3,965 | -2.22% | 815,800 | - | +3.44% | - | - |
| 03/13 | 4,065 | 4,090 | 4,025 | 4,055 | -0.86% | 351,100 | - | +6.37% | - | - |
| 03/12 | 4,005 | 4,130 | 4,005 | 4,090 | +2.89% | 501,200 | - | +8.09% | - | - |
| 03/09 | 4,020 | 4,020 | 3,950 | 3,975 | +0.13% | 307,400 | - | +5.77% | - | - |
| 03/08 | 3,900 | 3,990 | 3,890 | 3,970 | +3.25% | 351,900 | - | +6.26% | - | - |
| 03/07 | 3,765 | 3,855 | 3,765 | 3,845 | +1.05% | 314,700 | - | +3.56% | - | - |
| 03/06 | 3,865 | 3,905 | 3,800 | 3,805 | -1.68% | 287,500 | - | +3% | - | - |
| 03/05 | 3,930 | 3,940 | 3,855 | 3,870 | -1.53% | 225,500 | - | +5.25% | - | - |
| 03/02 | 3,935 | 3,980 | 3,915 | 3,930 | +1.68% | 209,100 | - | +7.47% | - | - |
| 03/01 | 3,945 | 3,950 | 3,840 | 3,865 | -2.03% | 391,900 | - | +6.27% | - | - |
| 02/29 | 3,980 | 4,015 | 3,930 | 3,945 | -0.63% | 339,800 | - | +9.07% | - | - |
| 02/28 | 3,920 | 3,985 | 3,890 | 3,970 | -0.38% | 307,300 | - | +10.43% | - | - |
| 02/27 | 4,135 | 4,140 | 3,970 | 3,985 | -1.97% | 374,900 | - | +11.59% | - | - |
| 02/24 | 4,000 | 4,090 | 3,975 | 4,065 | +2.91% | 399,100 | - | +14.67% | - | - |
| 02/23 | 3,960 | 3,975 | 3,925 | 3,950 | -0.75% | 257,600 | - | +12.34% | - | - |
| 02/22 | 3,945 | 4,050 | 3,920 | 3,980 | +3.24% | 428,000 | - | +14.04% | - | - |
| 02/21 | 3,900 | 3,920 | 3,830 | 3,855 | -1.15% | 308,500 | - | +11.38% | - | - |
| 02/20 | 3,910 | 3,930 | 3,835 | 3,900 | +4.14% | 437,300 | - | +13.6% | - | - |
| 02/17 | 3,700 | 3,860 | 3,695 | 3,745 | +2.6% | 486,100 | - | +10.11% | - | - |
| 02/16 | 3,620 | 3,675 | 3,615 | 3,650 | +2.82% | 290,600 | - | +8.15% | - | - |
| 02/15 | 3,490 | 3,590 | 3,480 | 3,550 | +2.16% | 263,600 | - | +5.94% | - | - |
| 02/14 | 3,460 | 3,495 | 3,440 | 3,475 | +0.43% | 114,200 | - | +4.26% | - | - |
| 02/13 | 3,455 | 3,465 | 3,420 | 3,460 | -0.72% | 201,100 | - | +4.37% | - | - |
| 02/10 | 3,440 | 3,620 | 3,410 | 3,485 | +1.16% | 299,500 | - | +5.7% | - | - |
| 02/09 | 3,445 | 3,460 | 3,405 | 3,445 | +0.44% | 119,000 | - | +5.03% | - | - |
| 02/08 | 3,430 | 3,440 | 3,390 | 3,430 | +1.93% | 156,900 | - | +5.02% | - | - |
| 02/07 | 3,395 | 3,420 | 3,350 | 3,365 | -1.75% | 192,500 | - | +3.57% | - | - |
| 02/06 | 3,510 | 3,520 | 3,410 | 3,425 | -0.44% | 183,500 | - | +5.91% | - | - |
| 02/03 | 3,385 | 3,440 | 3,385 | 3,440 | +1.78% | 105,700 | - | +6.93% | - | - |
| 02/02 | 3,415 | 3,435 | 3,380 | 3,380 | -0.15% | 148,800 | - | +5.63% | - | - |
| 02/01 | 3,365 | 3,410 | 3,365 | 3,385 | +0.45% | 110,500 | - | +6.28% | - | - |
| 01/31 | 3,405 | 3,430 | 3,355 | 3,370 | -0.15% | 204,100 | - | +6.34% | - | - |
| 01/30 | 3,420 | 3,445 | 3,370 | 3,375 | -1.32% | 113,100 | - | +6.94% | - | - |
| 01/27 | 3,360 | 3,440 | 3,360 | 3,420 | +1.33% | 125,500 | - | +8.88% | - | - |
| 01/26 | 3,400 | 3,410 | 3,365 | 3,375 | -0.3% | 144,100 | - | +8.14% | - | - |
| 01/25 | 3,355 | 3,405 | 3,340 | 3,385 | +0.15% | 194,900 | - | +8.95% | - | - |
| 01/24 | 3,330 | 3,395 | 3,330 | 3,380 | +1.35% | 136,500 | - | +9.31% | - | - |
| 01/23 | 3,310 | 3,335 | 3,265 | 3,335 | -0.15% | 123,200 | - | +8.24% | - | - |
| 01/20 | 3,350 | 3,360 | 3,305 | 3,340 | +1.21% | 277,100 | - | +8.58% | - | - |
| 01/19 | 3,300 | 3,325 | 3,265 | 3,300 | +1.23% | 218,800 | - | +7.46% | - | - |
| 01/18 | 3,160 | 3,310 | 3,145 | 3,260 | +3.33% | 270,600 | - | +6.33% | - | - |
| 01/17 | 3,105 | 3,155 | 3,105 | 3,155 | +2.27% | 150,900 | - | +3% | - | - |
| 01/16 | 3,095 | 3,095 | 3,055 | 3,085 | -0.32% | 126,800 | - | +0.62% | - | - |
| 01/13 | 3,080 | 3,110 | 3,070 | 3,095 | +0.81% | 89,900 | - | +0.58% | - | - |
| 01/12 | 3,060 | 3,070 | 3,035 | 3,070 | -0.32% | 116,700 | - | -0.49% | - | - |
| 01/11 | 3,035 | 3,080 | 3,035 | 3,080 | +1.65% | 177,900 | - | -0.45% | - | - |
| 01/10 | 3,000 | 3,035 | 2,962 | 3,030 | +0.5% | 416,600 | - | -2.32% | - | - |
| 01/06 | 3,015 | 3,030 | 2,988 | 3,015 | -1.47% | 156,200 | - | -2.87% | - | - |
| 01/05 | 3,100 | 3,105 | 3,040 | 3,060 | -1.13% | 139,100 | - | -1.51% | - | - |
| 01/04 | 3,070 | 3,115 | 3,060 | 3,095 | +2.82% | 198,300 | - | -0.48% | - | - |
| 2011 |
| 12/30 | 2,999 | 3,025 | 2,979 | 3,010 | +0.77% | 107,400 | - | -3.09% | - | - |
| 12/29 | 2,988 | 2,991 | 2,951 | 2,987 | -0.6% | 102,600 | - | -3.77% | - | - |
| 12/28 | 3,035 | 3,035 | 2,984 | 3,005 | +0.17% | 137,600 | - | -3.31% | - | - |
| 12/27 | 2,990 | 3,025 | 2,981 | 3,000 | -0.83% | 81,900 | - | -3.51% | - | - |
| 12/26 | 3,035 | 3,050 | 3,010 | 3,025 | +1.48% | 78,900 | - | -2.8% | - | - |
| 12/22 | 3,020 | 3,040 | 2,981 | 2,981 | -1.45% | 124,200 | - | -4.24% | - | - |
| 12/21 | 3,045 | 3,050 | 2,999 | 3,025 | +0.5% | 209,100 | - | -2.76% | - | - |
| 12/20 | 2,970 | 3,020 | 2,959 | 3,010 | +2.66% | 254,100 | - | -3.22% | - | - |
| 12/19 | 2,975 | 2,975 | 2,905 | 2,932 | -2.75% | 228,600 | - | -5.78% | - | - |
| 12/16 | 3,050 | 3,060 | 3,000 | 3,015 | 0% | 96,600 | - | -3.24% | - | - |
| 12/15 | 3,085 | 3,090 | 2,994 | 3,015 | -3.05% | 150,500 | - | -3.3% | - | - |
| 12/14 | 3,135 | 3,150 | 3,110 | 3,110 | -2.51% | 122,700 | - | -0.54% | - | - |
| 12/13 | 3,160 | 3,205 | 3,155 | 3,190 | -0.93% | 183,700 | - | +1.98% | - | - |
| 12/12 | 3,250 | 3,275 | 3,205 | 3,220 | +1.26% | 134,800 | - | +2.97% | - | - |
| 12/09 | 3,170 | 3,220 | 3,155 | 3,180 | -0.47% | 168,000 | - | +1.79% | - | - |
| 12/08 | 3,225 | 3,250 | 3,170 | 3,195 | -0.93% | 206,000 | - | +2.44% | - | - |
| 12/07 | 3,335 | 3,335 | 3,205 | 3,225 | -3.59% | 410,700 | - | +3.5% | - | - |
| 12/06 | 3,290 | 3,375 | 3,275 | 3,345 | +0.9% | 280,500 | - | +7.49% | - | - |
| 12/05 | 3,285 | 3,320 | 3,270 | 3,315 | +0.76% | 218,300 | - | +6.69% | - | - |
| 12/02 | 3,300 | 3,315 | 3,250 | 3,290 | +0.61% | 205,100 | - | +6.13% | - | - |
| 12/01 | 3,155 | 3,295 | 3,115 | 3,270 | +6% | 285,200 | - | +5.79% | - | - |
| 11/30 | 3,070 | 3,105 | 3,050 | 3,085 | -0.48% | 198,300 | - | +0.03% | - | - |
| 11/29 | 3,105 | 3,130 | 3,025 | 3,100 | -0.64% | 185,500 | - | +0.52% | - | - |
| 11/28 | 3,030 | 3,145 | 3,025 | 3,120 | +4% | 140,400 | - | +1.33% | - | - |
| 11/25 | 2,973 | 3,020 | 2,971 | 3,000 | +1.04% | 118,100 | - | -2.34% | - | - |
| 11/24 | 3,000 | 3,025 | 2,960 | 2,969 | -3.29% | 161,100 | - | -3.42% | - | - |
| 11/22 | 3,015 | 3,080 | 2,979 | 3,070 | +1.15% | 168,300 | - | -0.2% | - | - |
| 11/21 | 3,015 | 3,055 | 3,015 | 3,035 | -1.14% | 144,400 | - | -1.36% | - | - |
| 11/18 | 3,000 | 3,075 | 2,979 | 3,070 | +0.66% | 207,500 | - | -0.13% | - | - |
| 11/17 | 2,989 | 3,085 | 2,947 | 3,050 | +3.57% | 228,200 | - | -0.75% | - | - |
| 11/16 | 2,957 | 2,981 | 2,929 | 2,945 | -1.24% | 169,500 | - | -4.13% | - | - |
| 11/15 | 3,000 | 3,015 | 2,965 | 2,982 | -2.87% | 156,600 | - | -2.9% | - | - |
| 11/14 | 3,085 | 3,110 | 3,035 | 3,070 | +1.15% | 140,600 | - | +0.16% | - | - |
| 11/11 | 3,100 | 3,120 | 2,935 | 3,035 | -1.14% | 357,500 | - | -0.59% | - | - |
| 11/10 | 3,125 | 3,130 | 3,060 | 3,070 | -4.81% | 150,800 | - | +1.02% | - | - |
| 11/09 | 3,155 | 3,245 | 3,135 | 3,225 | +2.38% | 248,100 | - | +6.65% | - | - |
| 11/08 | 3,160 | 3,180 | 3,130 | 3,150 | -0.32% | 130,600 | - | +4.79% | - | - |
| 11/07 | 3,130 | 3,165 | 3,080 | 3,160 | +0.32% | 176,800 | - | +5.54% | - | - |
| 11/04 | 3,180 | 3,215 | 3,075 | 3,150 | +3.62% | 342,300 | - | +5.67% | - | - |
