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 | 7,330 | 7,430 | 7,310 | 7,430 | +0.95% | 680,900 | - | +2.03% | - | - |
| 03/29 | 7,290 | 7,390 | 7,260 | 7,360 | +1.52% | 434,300 | - | +1.25% | - | - |
| 03/28 | 7,110 | 7,290 | 7,070 | 7,250 | -2.03% | 422,300 | - | -0.01% | - | - |
| 03/27 | 7,400 | 7,410 | 7,320 | 7,400 | +1.37% | 351,400 | - | +2.31% | - | - |
| 03/26 | 7,250 | 7,340 | 7,200 | 7,300 | +0.69% | 413,500 | - | +1.28% | - | - |
| 03/23 | 7,310 | 7,320 | 7,250 | 7,250 | -0.96% | 362,300 | - | +0.81% | - | - |
| 03/22 | 7,320 | 7,350 | 7,280 | 7,320 | 0% | 291,600 | - | +1.94% | - | - |
| 03/21 | 7,400 | 7,410 | 7,280 | 7,320 | -0.95% | 532,700 | - | +2.15% | - | - |
| 03/19 | 7,420 | 7,430 | 7,380 | 7,390 | -0.67% | 361,400 | - | +3.33% | - | - |
| 03/16 | 7,390 | 7,450 | 7,390 | 7,440 | +0.54% | 219,400 | - | +4.29% | - | - |
| 03/15 | 7,410 | 7,420 | 7,360 | 7,400 | 0% | 381,000 | - | +4.08% | - | - |
| 03/14 | 7,500 | 7,550 | 7,390 | 7,400 | 0% | 328,800 | - | +4.4% | - | - |
| 03/13 | 7,380 | 7,470 | 7,360 | 7,400 | +1.09% | 459,900 | - | +4.77% | - | - |
| 03/12 | 7,360 | 7,390 | 7,320 | 7,320 | 0% | 218,500 | - | +4.01% | - | - |
| 03/09 | 7,390 | 7,390 | 7,310 | 7,320 | +0.41% | 554,500 | - | +4.26% | - | - |
| 03/08 | 7,290 | 7,300 | 7,240 | 7,290 | +0.97% | 223,300 | - | +3.95% | - | - |
| 03/07 | 7,160 | 7,250 | 7,150 | 7,220 | -0.14% | 246,700 | - | +3.08% | - | - |
| 03/06 | 7,260 | 7,290 | 7,210 | 7,230 | +0.14% | 354,500 | - | +3.23% | - | - |
| 03/05 | 7,170 | 7,250 | 7,160 | 7,220 | +0.84% | 283,000 | - | +3.11% | - | - |
| 03/02 | 7,130 | 7,200 | 7,090 | 7,160 | +1.27% | 393,300 | - | +2.26% | - | - |
| 03/01 | 7,170 | 7,190 | 7,050 | 7,070 | -1.26% | 372,600 | - | +0.99% | - | - |
| 02/29 | 7,280 | 7,300 | 7,140 | 7,160 | -0.83% | 448,200 | - | +2.23% | - | - |
| 02/28 | 7,120 | 7,240 | 7,100 | 7,220 | +1.55% | 416,500 | - | +3.1% | - | - |
| 02/27 | 7,080 | 7,130 | 7,050 | 7,110 | +0.42% | 287,700 | - | +1.57% | - | - |
| 02/24 | 7,090 | 7,120 | 7,050 | 7,080 | -0.28% | 432,300 | - | +1.24% | - | - |
| 02/23 | 6,980 | 7,100 | 6,940 | 7,100 | +2.9% | 633,300 | - | +1.65% | - | - |
| 02/22 | 6,810 | 6,920 | 6,810 | 6,900 | +1.32% | 534,900 | - | -1.03% | - | - |
| 02/21 | 6,780 | 6,840 | 6,730 | 6,810 | +0.44% | 463,400 | - | -2.28% | - | - |
| 02/20 | 6,900 | 6,900 | 6,740 | 6,780 | -1.74% | 539,700 | - | -2.74% | - | - |
| 02/17 | 6,980 | 6,980 | 6,860 | 6,900 | -0.86% | 459,900 | - | -0.95% | - | - |
| 02/16 | 6,960 | 6,980 | 6,910 | 6,960 | +0.14% | 327,700 | - | +0.03% | - | - |
| 02/15 | 6,990 | 7,000 | 6,930 | 6,950 | -0.43% | 454,800 | - | +0.04% | - | - |
| 02/14 | 6,890 | 7,000 | 6,860 | 6,980 | +0.72% | 477,500 | - | +0.58% | - | - |
| 02/13 | 6,880 | 6,990 | 6,870 | 6,930 | +1.17% | 318,500 | - | -0.04% | - | - |
| 02/10 | 6,880 | 6,940 | 6,820 | 6,850 | +0.29% | 418,900 | - | -1.15% | - | - |
| 02/09 | 6,720 | 6,860 | 6,710 | 6,830 | +0.59% | 403,900 | - | -1.43% | - | - |
| 02/08 | 6,770 | 6,840 | 6,740 | 6,790 | +0.44% | 552,500 | - | -1.98% | - | - |
| 02/07 | 6,700 | 6,800 | 6,660 | 6,760 | -2.03% | 1,194,400 | - | -2.3% | - | - |
| 02/06 | 7,060 | 7,070 | 6,820 | 6,900 | -3.09% | 1,006,000 | - | -0.16% | - | - |
| 02/03 | 7,050 | 7,160 | 7,030 | 7,120 | +0.56% | 695,400 | - | +3.22% | - | - |
| 02/02 | 7,160 | 7,190 | 7,060 | 7,080 | -1.94% | 483,100 | - | +2.97% | - | - |
| 02/01 | 7,190 | 7,260 | 7,180 | 7,220 | +0.56% | 325,700 | - | +5.31% | - | - |
| 01/31 | 7,160 | 7,200 | 7,140 | 7,180 | -0.55% | 305,500 | - | +5.16% | - | - |
| 01/30 | 7,160 | 7,220 | 7,130 | 7,220 | +1.26% | 264,600 | - | +6.11% | - | - |
| 01/27 | 7,160 | 7,200 | 7,130 | 7,130 | 0% | 176,000 | - | +5.12% | - | - |
| 01/26 | 7,120 | 7,140 | 7,070 | 7,130 | -0.14% | 260,700 | - | +5.43% | - | - |
| 01/25 | 7,180 | 7,180 | 7,080 | 7,140 | 0% | 325,900 | - | +5.93% | - | - |
| 01/24 | 7,000 | 7,180 | 6,990 | 7,140 | +2.88% | 637,100 | - | +6.31% | - | - |
| 01/23 | 6,810 | 6,950 | 6,810 | 6,940 | +0.87% | 274,900 | - | +3.66% | - | - |
| 01/20 | 6,800 | 6,890 | 6,780 | 6,880 | +1.62% | 394,900 | - | +2.89% | - | - |
| 01/19 | 6,860 | 6,860 | 6,720 | 6,770 | -0.88% | 448,800 | - | +1.42% | - | - |
| 01/18 | 6,880 | 6,940 | 6,830 | 6,830 | -0.58% | 360,700 | - | +2.38% | - | - |
| 01/17 | 6,710 | 6,910 | 6,710 | 6,870 | +3.15% | 468,800 | - | +3.12% | - | - |
| 01/16 | 6,670 | 6,680 | 6,560 | 6,660 | -0.6% | 153,400 | - | +0.02% | - | - |
| 01/13 | 6,660 | 6,720 | 6,660 | 6,700 | +0.45% | 249,700 | - | +0.54% | - | - |
| 01/12 | 6,750 | 6,810 | 6,640 | 6,670 | -1.62% | 348,200 | - | +0.01% | - | - |
| 01/11 | 6,800 | 6,840 | 6,770 | 6,780 | -0.44% | 220,800 | - | +1.47% | - | - |
| 01/10 | 6,870 | 6,950 | 6,800 | 6,810 | -0.73% | 391,100 | - | +1.84% | - | - |
| 01/06 | 6,870 | 6,870 | 6,810 | 6,860 | +0.59% | 388,100 | - | +2.59% | - | - |
| 01/05 | 6,790 | 6,870 | 6,770 | 6,820 | +0.74% | 335,900 | - | +2.1% | - | - |
| 01/04 | 6,660 | 6,780 | 6,660 | 6,770 | +2.58% | 376,200 | - | +1.42% | - | - |
| 2011 |
| 12/30 | 6,590 | 6,600 | 6,560 | 6,600 | +0.61% | 145,800 | - | -1.05% | - | - |
| 12/29 | 6,550 | 6,600 | 6,550 | 6,560 | -0.15% | 154,700 | - | -1.68% | - | - |
| 12/28 | 6,550 | 6,600 | 6,540 | 6,570 | 0% | 102,900 | - | -1.62% | - | - |
| 12/27 | 6,550 | 6,580 | 6,510 | 6,570 | -0.3% | 64,400 | - | -1.69% | - | - |
| 12/26 | 6,600 | 6,600 | 6,530 | 6,590 | +1.07% | 120,800 | - | -1.39% | - | - |
| 12/22 | 6,550 | 6,560 | 6,480 | 6,520 | -0.76% | 351,000 | - | -2.54% | - | - |
| 12/21 | 6,700 | 6,720 | 6,550 | 6,570 | -1.94% | 337,600 | - | -1.95% | - | - |
| 12/20 | 6,750 | 6,750 | 6,630 | 6,700 | +1.06% | 391,100 | - | -0.19% | - | - |
| 12/19 | 6,520 | 6,670 | 6,510 | 6,630 | +1.07% | 473,900 | - | -1.4% | - | - |
| 12/16 | 6,520 | 6,560 | 6,440 | 6,560 | +0.61% | 369,500 | - | -2.63% | - | - |
| 12/15 | 6,580 | 6,610 | 6,510 | 6,520 | -1.66% | 513,100 | - | -3.49% | - | - |
| 12/14 | 6,830 | 6,830 | 6,600 | 6,630 | -1.49% | 301,600 | - | -2.23% | - | - |
| 12/13 | 6,580 | 6,730 | 6,580 | 6,730 | +2.28% | 456,700 | - | -0.94% | - | - |
| 12/12 | 6,700 | 6,720 | 6,570 | 6,580 | -1.35% | 338,200 | - | -3.32% | - | - |
| 12/09 | 6,510 | 6,710 | 6,500 | 6,670 | +0.91% | 856,200 | - | -2.31% | - | - |
| 12/08 | 6,730 | 6,730 | 6,550 | 6,610 | -2.79% | 638,900 | - | -3.45% | - | - |
| 12/07 | 6,790 | 6,870 | 6,700 | 6,800 | +0.29% | 450,500 | - | -0.96% | - | - |
| 12/06 | 6,800 | 6,840 | 6,720 | 6,780 | -0.73% | 360,300 | - | -1.38% | - | - |
| 12/05 | 7,020 | 7,020 | 6,780 | 6,830 | -2.43% | 375,900 | - | -0.78% | - | - |
| 12/02 | 6,940 | 7,000 | 6,870 | 7,000 | +1.45% | 267,400 | - | +1.51% | - | - |
| 12/01 | 6,940 | 6,950 | 6,840 | 6,900 | +1.32% | 448,300 | - | +0.1% | - | - |
| 11/30 | 6,660 | 6,830 | 6,630 | 6,810 | +1.95% | 439,900 | - | -1.28% | - | - |
| 11/29 | 6,700 | 6,700 | 6,610 | 6,680 | -0.3% | 366,700 | - | -3.37% | - | - |
| 11/28 | 6,640 | 6,750 | 6,570 | 6,700 | +0.75% | 282,800 | - | -3.33% | - | - |
| 11/25 | 6,600 | 6,740 | 6,580 | 6,650 | +0.15% | 311,300 | - | -4.37% | - | - |
| 11/24 | 6,720 | 6,750 | 6,610 | 6,640 | -1.04% | 271,100 | - | -4.76% | - | - |
| 11/22 | 6,620 | 6,720 | 6,600 | 6,710 | +0.3% | 273,000 | - | -4.06% | - | - |
| 11/21 | 6,560 | 6,770 | 6,550 | 6,690 | +1.83% | 428,900 | - | -4.62% | - | - |
| 11/18 | 6,720 | 6,720 | 6,520 | 6,570 | -2.95% | 594,400 | - | -6.5% | - | - |
| 11/17 | 6,760 | 6,780 | 6,670 | 6,770 | -0.44% | 337,000 | - | -3.97% | - | - |
| 11/16 | 6,840 | 6,870 | 6,760 | 6,800 | -1.02% | 214,100 | - | -3.75% | - | - |
| 11/15 | 6,870 | 6,970 | 6,860 | 6,870 | -1.43% | 232,700 | - | -2.98% | - | - |
| 11/14 | 7,030 | 7,060 | 6,960 | 6,970 | +0.14% | 198,300 | - | -1.8% | - | - |
| 11/11 | 7,040 | 7,100 | 6,930 | 6,960 | -1.14% | 291,000 | - | -2.14% | - | - |
| 11/10 | 6,990 | 7,120 | 6,970 | 7,040 | -1.4% | 283,300 | - | -1.19% | - | - |
| 11/09 | 6,990 | 7,140 | 6,990 | 7,140 | +2.73% | 275,600 | - | +0.22% | - | - |
| 11/08 | 6,960 | 7,020 | 6,910 | 6,950 | -1% | 381,700 | - | -2.47% | - | - |
| 11/07 | 7,100 | 7,130 | 6,980 | 7,020 | -1.68% | 371,500 | - | -1.6% | - | - |
| 11/04 | 7,300 | 7,320 | 7,130 | 7,140 | +0.14% | 398,600 | - | -0.06% | - | - |
