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 | 1,111 | 1,111 | 1,091 | 1,094 | -0.82% | 2,356,000 | - | +1.48% | - | - |
| 03/29 | 1,098 | 1,107 | 1,097 | 1,103 | +0.36% | 1,628,000 | - | +2.51% | - | - |
| 03/28 | 1,091 | 1,103 | 1,083 | 1,099 | -2.57% | 2,409,000 | - | +2.52% | - | - |
| 03/27 | 1,110 | 1,130 | 1,110 | 1,128 | +2.17% | 3,046,000 | - | +5.52% | - | - |
| 03/26 | 1,091 | 1,110 | 1,091 | 1,104 | +0.64% | 1,968,000 | - | +3.76% | - | - |
| 03/23 | 1,094 | 1,104 | 1,094 | 1,097 | -1.17% | 1,670,000 | - | +3.49% | - | - |
| 03/22 | 1,100 | 1,110 | 1,093 | 1,110 | +0.82% | 2,623,000 | - | +5.11% | - | - |
| 03/21 | 1,101 | 1,112 | 1,097 | 1,101 | -0.99% | 2,050,000 | - | +4.76% | - | - |
| 03/19 | 1,108 | 1,115 | 1,107 | 1,112 | +0.36% | 1,300,000 | - | +6.31% | - | - |
| 03/16 | 1,110 | 1,111 | 1,103 | 1,108 | +0.27% | 1,749,000 | - | +6.44% | - | - |
| 03/15 | 1,088 | 1,112 | 1,087 | 1,105 | +2.31% | 2,759,000 | - | +6.76% | - | - |
| 03/14 | 1,087 | 1,090 | 1,080 | 1,080 | +1.12% | 2,122,000 | - | +4.96% | - | - |
| 03/13 | 1,071 | 1,088 | 1,067 | 1,068 | -0.84% | 2,847,000 | - | +4.3% | - | - |
| 03/12 | 1,085 | 1,088 | 1,077 | 1,077 | +0.09% | 1,829,000 | - | +5.59% | - | - |
| 03/09 | 1,080 | 1,084 | 1,064 | 1,076 | +1.22% | 4,811,000 | - | +5.91% | - | - |
| 03/08 | 1,062 | 1,066 | 1,056 | 1,063 | +1.14% | 1,654,000 | - | +5.14% | - | - |
| 03/07 | 1,037 | 1,053 | 1,037 | 1,051 | -0.28% | 1,701,000 | - | +4.27% | - | - |
| 03/06 | 1,055 | 1,063 | 1,052 | 1,054 | 0% | 1,611,000 | - | +4.98% | - | - |
| 03/05 | 1,055 | 1,062 | 1,049 | 1,054 | -0.28% | 1,112,000 | - | +5.29% | - | - |
| 03/02 | 1,062 | 1,063 | 1,055 | 1,057 | +1.73% | 1,905,000 | - | +5.91% | - | - |
| 03/01 | 1,049 | 1,054 | 1,033 | 1,039 | -0.95% | 2,605,000 | - | +4.53% | - | - |
| 02/29 | 1,051 | 1,063 | 1,046 | 1,049 | +0.58% | 2,832,000 | - | +5.75% | - | - |
| 02/28 | 1,033 | 1,044 | 1,022 | 1,043 | +0.38% | 2,211,000 | - | +5.57% | - | - |
| 02/27 | 1,044 | 1,046 | 1,034 | 1,039 | +0.19% | 2,249,000 | - | +5.48% | - | - |
| 02/24 | 1,037 | 1,038 | 1,027 | 1,037 | +0.1% | 2,267,000 | - | +5.6% | - | - |
| 02/23 | 1,024 | 1,037 | 1,021 | 1,036 | +1.77% | 1,908,000 | - | +5.82% | - | - |
| 02/22 | 1,016 | 1,023 | 1,013 | 1,018 | +0.59% | 1,791,000 | - | +4.41% | - | - |
| 02/21 | 1,008 | 1,020 | 1,003 | 1,012 | +0.3% | 2,324,000 | - | +4.12% | - | - |
| 02/20 | 1,024 | 1,026 | 1,007 | 1,009 | -0.59% | 1,592,000 | - | +4.02% | - | - |
| 02/17 | 1,030 | 1,033 | 1,002 | 1,015 | +3.05% | 3,700,000 | - | +4.96% | - | - |
| 02/16 | 990 | 992 | 980 | 985 | -0.61% | 1,368,000 | - | +2.18% | - | - |
| 02/15 | 980 | 1,000 | 979 | 991 | +1.85% | 2,645,000 | - | +3.12% | - | - |
| 02/14 | 970 | 977 | 961 | 973 | -0.21% | 2,366,000 | - | +1.57% | - | - |
| 02/13 | 967 | 977 | 966 | 975 | +1.04% | 1,718,000 | - | +1.88% | - | - |
| 02/10 | 946 | 968 | 945 | 965 | +1.26% | 3,419,000 | - | +1.05% | - | - |
| 02/09 | 954 | 960 | 950 | 953 | -0.73% | 2,321,000 | - | 0% | - | - |
| 02/08 | 974 | 976 | 957 | 960 | -1.44% | 2,239,000 | - | +0.84% | - | - |
| 02/07 | 968 | 977 | 967 | 974 | +0.1% | 1,401,000 | - | +2.42% | - | - |
| 02/06 | 971 | 978 | 969 | 973 | +1.25% | 1,356,000 | - | +2.64% | - | - |
| 02/03 | 967 | 970 | 959 | 961 | -0.72% | 962,000 | - | +1.59% | - | - |
| 02/02 | 971 | 976 | 966 | 968 | -0.31% | 1,148,000 | - | +2.54% | - | - |
| 02/01 | 964 | 978 | 964 | 971 | +0.83% | 1,292,000 | - | +3.08% | - | - |
| 01/31 | 974 | 978 | 961 | 963 | -1.23% | 1,683,000 | - | +2.45% | - | - |
| 01/30 | 980 | 980 | 974 | 975 | +0.1% | 1,261,000 | - | +3.94% | - | - |
| 01/27 | 975 | 978 | 970 | 974 | +0.21% | 1,661,000 | - | +4.17% | - | - |
| 01/26 | 971 | 976 | 968 | 972 | +0.21% | 967,000 | - | +4.29% | - | - |
| 01/25 | 971 | 974 | 961 | 970 | +0.52% | 1,488,000 | - | +4.3% | - | - |
| 01/24 | 963 | 967 | 958 | 965 | +0.42% | 1,134,000 | - | +3.99% | - | - |
| 01/23 | 956 | 964 | 955 | 961 | +0.52% | 1,226,000 | - | +3.67% | - | - |
| 01/20 | 955 | 963 | 948 | 956 | +0.84% | 1,622,000 | - | +3.24% | - | - |
| 01/19 | 943 | 954 | 943 | 948 | +0.53% | 1,355,000 | - | +2.49% | - | - |
| 01/18 | 956 | 958 | 938 | 943 | -1.26% | 1,784,000 | - | +2.06% | - | - |
| 01/17 | 929 | 955 | 927 | 955 | +3.02% | 1,813,000 | - | +3.47% | - | - |
| 01/16 | 931 | 931 | 920 | 927 | -0.43% | 696,000 | - | +0.43% | - | - |
| 01/13 | 925 | 936 | 923 | 931 | +1.64% | 2,163,000 | - | +0.87% | - | - |
| 01/12 | 928 | 930 | 916 | 916 | -1.61% | 1,181,000 | - | -0.87% | - | - |
| 01/11 | 928 | 937 | 924 | 931 | -0.11% | 1,385,000 | - | +0.76% | - | - |
| 01/10 | 930 | 936 | 927 | 932 | +0.54% | 1,536,000 | - | +0.87% | - | - |
| 01/06 | 921 | 927 | 917 | 927 | +0.43% | 1,335,000 | - | +0.43% | - | - |
| 01/05 | 932 | 933 | 922 | 923 | -1.18% | 1,320,000 | - | 0% | - | - |
| 01/04 | 929 | 939 | 926 | 934 | +1.74% | 1,285,000 | - | +1.19% | - | - |
| 2011 |
| 12/30 | 917 | 918 | 911 | 918 | +0.88% | 1,055,000 | - | -0.54% | - | - |
| 12/29 | 905 | 911 | 902 | 910 | +0.33% | 597,000 | - | -1.41% | - | - |
| 12/28 | 913 | 918 | 906 | 907 | -1.2% | 1,152,000 | - | -1.84% | - | - |
| 12/27 | 911 | 919 | 909 | 918 | 0% | 947,000 | - | -0.76% | - | - |
| 12/26 | 929 | 929 | 916 | 918 | +0.44% | 921,000 | - | -0.76% | - | - |
| 12/22 | 913 | 920 | 909 | 914 | -0.44% | 1,848,000 | - | -1.4% | - | - |
| 12/21 | 918 | 920 | 913 | 918 | +0.88% | 1,373,000 | - | -1.08% | - | - |
| 12/20 | 903 | 912 | 903 | 910 | +0.33% | 1,166,000 | - | -2.15% | - | - |
| 12/19 | 911 | 914 | 906 | 907 | -1.2% | 1,293,000 | - | -2.79% | - | - |
| 12/16 | 925 | 931 | 917 | 918 | -0.11% | 1,669,000 | - | -1.82% | - | - |
| 12/15 | 929 | 930 | 917 | 919 | -1.5% | 1,712,000 | - | -1.92% | - | - |
| 12/14 | 927 | 934 | 924 | 933 | +0.11% | 1,503,000 | - | -0.74% | - | - |
| 12/13 | 917 | 937 | 917 | 932 | +0.11% | 2,012,000 | - | -0.96% | - | - |
| 12/12 | 940 | 945 | 931 | 931 | +0.65% | 1,387,000 | - | -1.17% | - | - |
| 12/09 | 914 | 930 | 914 | 925 | -0.43% | 5,661,000 | - | -2.01% | - | - |
| 12/08 | 935 | 938 | 922 | 929 | -2.21% | 1,747,000 | - | -1.69% | - | - |
| 12/07 | 934 | 951 | 928 | 950 | +2.26% | 1,696,000 | - | +0.32% | - | - |
| 12/06 | 946 | 951 | 928 | 929 | -1.48% | 2,110,000 | - | -2.11% | - | - |
| 12/05 | 940 | 943 | 931 | 943 | +1.4% | 1,057,000 | - | -0.84% | - | - |
| 12/02 | 926 | 934 | 920 | 930 | +1.42% | 2,010,000 | - | -2.41% | - | - |
| 12/01 | 934 | 943 | 913 | 917 | +0.11% | 2,891,000 | - | -3.98% | - | - |
| 11/30 | 919 | 920 | 909 | 916 | -0.54% | 2,829,000 | - | -4.38% | - | - |
| 11/29 | 918 | 931 | 914 | 921 | -0.75% | 2,230,000 | - | -4.16% | - | - |
| 11/28 | 924 | 930 | 914 | 928 | +0.43% | 1,049,000 | - | -3.73% | - | - |
| 11/25 | 930 | 940 | 922 | 924 | -0.54% | 1,213,000 | - | -4.35% | - | - |
| 11/24 | 926 | 939 | 922 | 929 | -1.06% | 1,315,000 | - | -4.13% | - | - |
| 11/22 | 928 | 945 | 926 | 939 | +1.29% | 1,404,000 | - | -3.3% | - | - |
| 11/21 | 926 | 938 | 923 | 927 | +0.11% | 1,341,000 | - | -4.83% | - | - |
| 11/18 | 928 | 932 | 921 | 926 | -2.42% | 1,838,000 | - | -5.12% | - | - |
| 11/17 | 948 | 952 | 935 | 949 | -0.32% | 1,182,000 | - | -3.06% | - | - |
| 11/16 | 970 | 974 | 950 | 952 | -1.55% | 969,000 | - | -2.96% | - | - |
| 11/15 | 971 | 977 | 963 | 967 | -0.72% | 1,019,000 | - | -1.63% | - | - |
| 11/14 | 969 | 974 | 961 | 974 | +0.72% | 1,305,000 | - | -1.02% | - | - |
| 11/11 | 976 | 979 | 957 | 967 | -0.41% | 1,825,000 | - | -1.73% | - | - |
| 11/10 | 965 | 971 | 957 | 971 | -1.42% | 1,428,000 | - | -1.32% | - | - |
| 11/09 | 965 | 986 | 962 | 985 | +3.47% | 2,303,000 | - | -0.1% | - | - |
| 11/08 | 972 | 982 | 950 | 952 | -2.36% | 2,563,000 | - | -3.55% | - | - |
| 11/07 | 969 | 977 | 962 | 975 | +0.62% | 1,454,000 | - | -1.42% | - | - |
| 11/04 | 972 | 972 | 957 | 969 | +0.83% | 1,408,000 | - | -2.12% | - | - |
