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 | 1,037 | 1,050 | 1,022 | 1,029 | -0.68% | 285,000 | - | +1.58% | - | - |
| 03/29 | 1,025 | 1,045 | 1,024 | 1,036 | +0.97% | 274,000 | - | +2.57% | - | - |
| 03/28 | 1,033 | 1,034 | 1,021 | 1,026 | -1.44% | 175,000 | - | +1.89% | - | - |
| 03/27 | 1,035 | 1,045 | 1,030 | 1,041 | +1.17% | 445,000 | - | +3.69% | - | - |
| 03/26 | 1,015 | 1,039 | 1,015 | 1,029 | -0.39% | 184,000 | - | +3% | - | - |
| 03/23 | 1,045 | 1,045 | 1,030 | 1,033 | -0.77% | 201,000 | - | +3.82% | - | - |
| 03/22 | 1,033 | 1,046 | 1,033 | 1,041 | +0.1% | 140,000 | - | +5.15% | - | - |
| 03/21 | 1,061 | 1,067 | 1,038 | 1,040 | -2.62% | 389,000 | - | +5.48% | - | - |
| 03/19 | 1,048 | 1,075 | 1,048 | 1,068 | +2.5% | 256,000 | - | +8.76% | - | - |
| 03/16 | 1,063 | 1,063 | 1,040 | 1,042 | -0.76% | 206,000 | - | +6.65% | - | - |
| 03/15 | 1,066 | 1,067 | 1,041 | 1,050 | -1.5% | 388,000 | - | +7.91% | - | - |
| 03/14 | 1,050 | 1,077 | 1,049 | 1,066 | +3.9% | 805,000 | - | +10.12% | - | - |
| 03/13 | 1,042 | 1,049 | 1,024 | 1,026 | -0.29% | 307,000 | - | +6.43% | - | - |
| 03/12 | 1,045 | 1,046 | 1,027 | 1,029 | -0.19% | 178,000 | - | +7.08% | - | - |
| 03/09 | 1,036 | 1,043 | 1,027 | 1,031 | -0.67% | 328,000 | - | +7.62% | - | - |
| 03/08 | 1,015 | 1,041 | 1,012 | 1,038 | +1.96% | 416,000 | - | +8.81% | - | - |
| 03/07 | 992 | 1,025 | 989 | 1,018 | +1.7% | 549,000 | - | +7.05% | - | - |
| 03/06 | 979 | 1,010 | 979 | 1,001 | +2.77% | 564,000 | - | +5.59% | - | - |
| 03/05 | 956 | 982 | 956 | 974 | +0.83% | 309,000 | - | +3.07% | - | - |
| 03/02 | 945 | 969 | 945 | 966 | +1.79% | 289,000 | - | +2.44% | - | - |
| 03/01 | 964 | 969 | 937 | 949 | -0.94% | 362,000 | - | +0.85% | - | - |
| 02/29 | 956 | 962 | 949 | 958 | +0.74% | 327,000 | - | +1.81% | - | - |
| 02/28 | 947 | 951 | 937 | 951 | +0.42% | 226,000 | - | +1.17% | - | - |
| 02/27 | 951 | 951 | 939 | 947 | +0.32% | 237,000 | - | +0.85% | - | - |
| 02/24 | 959 | 959 | 940 | 944 | -1.46% | 226,000 | - | +0.64% | - | - |
| 02/23 | 950 | 960 | 943 | 958 | +0.42% | 225,000 | - | +2.35% | - | - |
| 02/22 | 945 | 963 | 945 | 954 | +1.49% | 339,000 | - | +2.03% | - | - |
| 02/21 | 923 | 943 | 920 | 940 | +1.84% | 333,000 | - | +0.75% | - | - |
| 02/20 | 935 | 935 | 921 | 923 | +0.33% | 191,000 | - | -0.97% | - | - |
| 02/17 | 928 | 936 | 912 | 920 | -0.11% | 258,000 | - | -1.18% | - | - |
| 02/16 | 930 | 938 | 914 | 921 | -0.97% | 391,000 | - | -0.86% | - | - |
| 02/15 | 940 | 941 | 928 | 930 | -1.06% | 392,000 | - | +0.32% | - | - |
| 02/14 | 935 | 944 | 930 | 940 | +0.32% | 381,000 | - | +1.62% | - | - |
| 02/13 | 943 | 946 | 933 | 937 | -0.64% | 636,000 | - | +1.63% | - | - |
| 02/10 | 948 | 948 | 939 | 943 | -0.53% | 280,000 | - | +2.61% | - | - |
| 02/09 | 953 | 959 | 936 | 948 | -1.56% | 350,000 | - | +3.49% | - | - |
| 02/08 | 980 | 982 | 956 | 963 | +2.23% | 416,000 | - | +5.59% | - | - |
| 02/07 | 953 | 955 | 941 | 942 | -1.05% | 222,000 | - | +3.97% | - | - |
| 02/06 | 949 | 958 | 946 | 952 | +1.38% | 125,000 | - | +5.66% | - | - |
| 02/03 | 960 | 961 | 933 | 939 | -2.8% | 316,000 | - | +4.92% | - | - |
| 02/02 | 947 | 967 | 941 | 966 | +2.77% | 297,000 | - | +8.54% | - | - |
| 02/01 | 928 | 943 | 927 | 940 | +1.73% | 184,000 | - | +6.33% | - | - |
| 01/31 | 923 | 938 | 921 | 924 | +0.87% | 260,000 | - | +5.12% | - | - |
| 01/30 | 929 | 933 | 914 | 916 | -1.4% | 108,000 | - | +4.69% | - | - |
| 01/27 | 939 | 942 | 924 | 929 | -1.06% | 138,000 | - | +6.66% | - | - |
| 01/26 | 938 | 939 | 929 | 939 | +0.21% | 130,000 | - | +8.43% | - | - |
| 01/25 | 933 | 939 | 924 | 937 | +1.08% | 250,000 | - | +8.83% | - | - |
| 01/24 | 933 | 933 | 919 | 927 | +0.22% | 89,000 | - | +8.29% | - | - |
| 01/23 | 893 | 934 | 893 | 925 | +2.89% | 415,000 | - | +8.7% | - | - |
| 01/20 | 904 | 912 | 890 | 899 | -1.75% | 299,000 | - | +6.26% | - | - |
| 01/19 | 907 | 930 | 907 | 915 | +0.77% | 173,000 | - | +8.93% | - | - |
| 01/18 | 923 | 934 | 904 | 908 | -1.41% | 408,000 | - | +9% | - | - |
| 01/17 | 898 | 938 | 897 | 921 | +2.68% | 579,000 | - | +11.5% | - | - |
| 01/16 | 869 | 905 | 869 | 897 | +2.63% | 364,000 | - | +9.39% | - | - |
| 01/13 | 870 | 883 | 870 | 874 | +0.46% | 130,000 | - | +7.37% | - | - |
| 01/12 | 869 | 870 | 851 | 870 | +0.12% | 179,000 | - | +7.27% | - | - |
| 01/11 | 870 | 879 | 862 | 869 | 0% | 135,000 | - | +7.68% | - | - |
| 01/10 | 865 | 873 | 855 | 869 | +0.7% | 273,000 | - | +8.35% | - | - |
| 01/06 | 866 | 866 | 852 | 863 | -0.35% | 93,000 | - | +8.28% | - | - |
| 01/05 | 852 | 873 | 852 | 866 | +1.88% | 298,000 | - | +9.21% | - | - |
| 01/04 | 837 | 854 | 830 | 850 | +5.33% | 234,000 | - | +7.87% | - | - |
| 2011 |
| 12/30 | 829 | 838 | 807 | 807 | -2.42% | 230,000 | - | +3.07% | - | - |
| 12/29 | 797 | 827 | 794 | 827 | +2.99% | 150,000 | - | +5.89% | - | - |
| 12/28 | 810 | 814 | 800 | 803 | -1.47% | 105,000 | - | +3.35% | - | - |
| 12/27 | 809 | 826 | 801 | 815 | +0.87% | 182,000 | - | +5.3% | - | - |
| 12/26 | 800 | 813 | 791 | 808 | -0.62% | 111,000 | - | +4.8% | - | - |
| 12/22 | 824 | 824 | 811 | 813 | -1.22% | 100,000 | - | +5.72% | - | - |
| 12/21 | 816 | 823 | 804 | 823 | +0.86% | 94,000 | - | +7.3% | - | - |
| 12/20 | 809 | 820 | 804 | 816 | +1.37% | 94,000 | - | +6.67% | - | - |
| 12/19 | 813 | 813 | 786 | 805 | -0.98% | 140,000 | - | +5.64% | - | - |
| 12/16 | 809 | 822 | 805 | 813 | +0.62% | 174,000 | - | +6.83% | - | - |
| 12/15 | 811 | 813 | 799 | 808 | -0.37% | 97,000 | - | +6.46% | - | - |
| 12/14 | 791 | 815 | 782 | 811 | +2.66% | 178,000 | - | +6.85% | - | - |
| 12/13 | 751 | 794 | 751 | 790 | +4.5% | 246,000 | - | +4.22% | - | - |
| 12/12 | 764 | 765 | 751 | 756 | +1.89% | 164,000 | - | -0.26% | - | - |
| 12/09 | 735 | 746 | 735 | 742 | -0.13% | 137,000 | - | -2.37% | - | - |
| 12/08 | 750 | 752 | 728 | 743 | -1.46% | 136,000 | - | -2.37% | - | - |
| 12/07 | 766 | 770 | 753 | 754 | -1.57% | 177,000 | - | -1.05% | - | - |
| 12/06 | 780 | 780 | 764 | 766 | -1.92% | 58,000 | - | +0.39% | - | - |
| 12/05 | 778 | 785 | 770 | 781 | +1.3% | 73,000 | - | +2.23% | - | - |
| 12/02 | 750 | 775 | 748 | 771 | +2.66% | 64,000 | - | +1.05% | - | - |
| 12/01 | 753 | 755 | 746 | 751 | 0% | 56,000 | - | -1.7% | - | - |
| 11/30 | 746 | 762 | 738 | 751 | -0.53% | 103,000 | - | -1.83% | - | - |
| 11/29 | 740 | 758 | 736 | 755 | +2.03% | 67,000 | - | -1.44% | - | - |
| 11/28 | 738 | 743 | 731 | 740 | +0.27% | 39,000 | - | -3.65% | - | - |
| 11/25 | 754 | 755 | 738 | 738 | -0.14% | 96,000 | - | -4.03% | - | - |
| 11/24 | 727 | 744 | 727 | 739 | +0.82% | 115,000 | - | -4.27% | - | - |
| 11/22 | 732 | 735 | 726 | 733 | -0.27% | 95,000 | - | -5.54% | - | - |
| 11/21 | 741 | 743 | 730 | 735 | -1.21% | 149,000 | - | -5.77% | - | - |
| 11/18 | 744 | 747 | 736 | 744 | -0.67% | 90,000 | - | -5.1% | - | - |
| 11/17 | 742 | 764 | 742 | 749 | -0.4% | 104,000 | - | -4.83% | - | - |
| 11/16 | 770 | 770 | 750 | 752 | -2.34% | 63,000 | - | -4.93% | - | - |
| 11/15 | 760 | 773 | 754 | 770 | +1.18% | 76,000 | - | -3.02% | - | - |
| 11/14 | 761 | 775 | 757 | 761 | 0% | 105,000 | - | -4.4% | - | - |
| 11/11 | 778 | 779 | 753 | 761 | -2.19% | 135,000 | - | -4.88% | - | - |
| 11/10 | 780 | 785 | 775 | 778 | -2.14% | 50,000 | - | -3.23% | - | - |
| 11/09 | 798 | 799 | 787 | 795 | +1.4% | 83,000 | - | -1.49% | - | - |
| 11/08 | 800 | 811 | 782 | 784 | -2.24% | 92,000 | - | -3.21% | - | - |
| 11/07 | 797 | 804 | 796 | 802 | +0.88% | 74,000 | - | -1.35% | - | - |
| 11/04 | 791 | 797 | 790 | 795 | +2.45% | 120,000 | - | -2.45% | - | - |
