株価チャート
2011/10/27～2012/03/30
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 | 1,520 | 1,542 | 1,520 | 1,530 | +0.66% | 1,200 | - | -2.11% | - | - |
| 03/29 | 1,530 | 1,535 | 1,520 | 1,520 | -0.72% | 3,400 | - | -2.75% | - | - |
| 03/28 | 1,525 | 1,545 | 1,525 | 1,531 | -3.77% | 6,900 | - | -2.11% | - | - |
| 03/27 | 1,593 | 1,593 | 1,589 | 1,591 | -0.06% | 5,700 | - | +1.73% | - | - |
| 03/26 | 1,594 | 1,594 | 1,590 | 1,592 | -0.13% | 3,400 | - | +1.99% | - | - |
| 03/23 | 1,595 | 1,595 | 1,592 | 1,594 | -0.06% | 1,000 | - | +2.31% | - | - |
| 03/22 | 1,585 | 1,595 | 1,585 | 1,595 | +0.13% | 5,000 | - | +2.51% | - | - |
| 03/21 | 1,590 | 1,594 | 1,590 | 1,593 | +0.19% | 2,000 | - | +2.58% | - | - |
| 03/19 | 1,585 | 1,594 | 1,584 | 1,590 | +0.38% | 3,300 | - | +2.58% | - | - |
| 03/16 | 1,575 | 1,584 | 1,575 | 1,584 | +0.83% | 900 | - | +2.39% | - | - |
| 03/15 | 1,583 | 1,585 | 1,570 | 1,571 | -0.57% | 2,200 | - | +1.75% | - | - |
| 03/14 | 1,572 | 1,580 | 1,570 | 1,580 | +0.45% | 3,300 | - | +2.46% | - | - |
| 03/13 | 1,576 | 1,578 | 1,573 | 1,573 | -0.19% | 800 | - | +2.14% | - | - |
| 03/12 | 1,575 | 1,578 | 1,572 | 1,576 | +0.19% | 1,500 | - | +2.47% | - | - |
| 03/09 | 1,574 | 1,574 | 1,572 | 1,573 | -0.13% | 2,200 | - | +2.48% | - | - |
| 03/08 | 1,570 | 1,575 | 1,555 | 1,575 | +0.96% | 1,700 | - | +2.81% | - | - |
| 03/07 | 1,565 | 1,570 | 1,560 | 1,560 | +0.32% | 2,100 | - | +1.96% | - | - |
| 03/06 | 1,552 | 1,555 | 1,551 | 1,555 | +0.19% | 2,200 | - | +1.83% | - | - |
| 03/05 | 1,549 | 1,553 | 1,549 | 1,552 | +0.19% | 1,700 | - | +1.7% | - | - |
| 03/02 | 1,538 | 1,550 | 1,538 | 1,549 | +0.26% | 1,100 | - | +1.64% | - | - |
| 03/01 | 1,550 | 1,551 | 1,545 | 1,545 | 0% | 2,400 | - | +1.51% | - | - |
| 02/29 | 1,539 | 1,545 | 1,539 | 1,545 | +0.46% | 1,800 | - | +1.58% | - | - |
| 02/28 | 1,538 | 1,538 | 1,530 | 1,538 | +0.52% | 2,400 | - | +1.25% | - | - |
| 02/27 | 1,538 | 1,538 | 1,529 | 1,530 | -0.33% | 2,300 | - | +0.86% | - | - |
| 02/24 | 1,534 | 1,535 | 1,534 | 1,535 | +0.13% | 800 | - | +1.25% | - | - |
| 02/23 | 1,534 | 1,534 | 1,530 | 1,533 | +0.2% | 400 | - | +1.25% | - | - |
| 02/22 | 1,529 | 1,532 | 1,525 | 1,530 | +0.07% | 800 | - | +1.12% | - | - |
| 02/21 | 1,529 | 1,529 | 1,525 | 1,529 | +0.26% | 900 | - | +1.19% | - | - |
| 02/20 | 1,530 | 1,530 | 1,525 | 1,525 | -0.26% | 1,700 | - | +0.99% | - | - |
| 02/17 | 1,526 | 1,529 | 1,525 | 1,529 | +0.07% | 500 | - | +1.33% | - | - |
| 02/16 | 1,521 | 1,529 | 1,521 | 1,528 | 0% | 500 | - | +1.33% | - | - |
| 02/15 | 1,521 | 1,528 | 1,521 | 1,528 | +0.53% | 300 | - | +1.39% | - | - |
| 02/13 | 1,515 | 1,522 | 1,515 | 1,520 | +0.46% | 400 | - | +0.93% | - | - |
| 02/10 | 1,523 | 1,523 | 1,513 | 1,513 | +0.13% | 700 | - | +0.46% | - | - |
| 02/09 | 1,511 | 1,511 | 1,511 | 1,511 | -0.98% | 1,100 | - | +0.4% | - | - |
| 02/08 | 1,526 | 1,526 | 1,520 | 1,526 | 0% | 600 | - | +1.46% | - | - |
| 02/07 | 1,512 | 1,526 | 1,512 | 1,526 | +0.93% | 300 | - | +1.53% | - | - |
| 02/06 | 1,534 | 1,534 | 1,512 | 1,512 | +0.13% | 1,500 | - | +0.67% | - | - |
| 02/03 | 1,510 | 1,510 | 1,510 | 1,510 | +0.27% | 100 | - | +0.6% | - | - |
| 02/02 | 1,506 | 1,506 | 1,506 | 1,506 | 0% | 600 | - | +0.4% | - | - |
| 02/01 | 1,506 | 1,506 | 1,506 | 1,506 | +0.2% | 200 | - | +0.4% | - | - |
| 01/31 | 1,515 | 1,515 | 1,503 | 1,503 | -0.79% | 500 | - | +0.27% | - | - |
| 01/30 | 1,510 | 1,515 | 1,503 | 1,515 | +0.93% | 400 | - | +1.13% | - | - |
| 01/27 | 1,507 | 1,521 | 1,500 | 1,501 | -0.4% | 1,500 | - | +0.27% | - | - |
| 01/26 | 1,509 | 1,509 | 1,500 | 1,507 | 0% | 400 | - | +0.67% | - | - |
| 01/25 | 1,505 | 1,507 | 1,505 | 1,507 | +0.53% | 200 | - | +0.74% | - | - |
| 01/24 | 1,499 | 1,499 | 1,499 | 1,499 | +0.07% | 200 | - | +0.2% | - | - |
| 01/23 | 1,497 | 1,501 | 1,495 | 1,498 | 0% | 600 | - | +0.2% | - | - |
| 01/20 | 1,495 | 1,498 | 1,495 | 1,498 | +0.2% | 600 | - | +0.2% | - | - |
| 01/19 | 1,493 | 1,495 | 1,493 | 1,495 | +0.2% | 300 | - | 0% | - | - |
| 01/17 | 1,500 | 1,500 | 1,492 | 1,492 | -0.53% | 600 | - | -0.13% | - | - |
| 01/16 | 1,508 | 1,508 | 1,491 | 1,500 | +0.74% | 1,200 | - | +0.33% | - | - |
| 01/13 | 1,489 | 1,489 | 1,489 | 1,489 | -0.47% | 1,100 | - | -0.33% | - | - |
| 01/12 | 1,496 | 1,496 | 1,496 | 1,496 | -0.93% | 100 | - | +0.13% | - | - |
| 01/11 | 1,510 | 1,510 | 1,510 | 1,510 | +0.07% | 900 | - | +1.14% | - | - |
| 01/10 | 1,510 | 1,510 | 1,500 | 1,509 | +0.27% | 800 | - | +1.14% | - | - |
| 01/06 | 1,492 | 1,505 | 1,492 | 1,505 | 0% | 600 | - | +0.94% | - | - |
| 01/05 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 200 | - | +1.01% | - | - |
| 01/04 | 1,498 | 1,505 | 1,486 | 1,505 | +1.28% | 700 | - | +1.14% | - | - |
| 2011 |
| 12/30 | 1,485 | 1,499 | 1,484 | 1,486 | -0.93% | 500 | - | -0.13% | - | - |
| 12/29 | 1,498 | 1,500 | 1,493 | 1,500 | +0.07% | 500 | - | +0.81% | - | - |
| 12/28 | 1,494 | 1,500 | 1,494 | 1,499 | +0.94% | 500 | - | +0.87% | - | - |
| 12/27 | 1,483 | 1,490 | 1,483 | 1,485 | -0.4% | 400 | - | 0% | - | - |
| 12/26 | 1,490 | 1,491 | 1,481 | 1,491 | +0.07% | 900 | - | +0.47% | - | - |
| 12/22 | 1,493 | 1,493 | 1,490 | 1,490 | +0.07% | 300 | - | +0.47% | - | - |
| 12/21 | 1,491 | 1,491 | 1,478 | 1,489 | +0.61% | 400 | - | +0.47% | - | - |
| 12/20 | 1,493 | 1,493 | 1,480 | 1,480 | -1% | 1,400 | - | -0.13% | - | - |
| 12/19 | 1,487 | 1,495 | 1,481 | 1,495 | +0.74% | 1,400 | - | +0.95% | - | - |
| 12/16 | 1,500 | 1,500 | 1,484 | 1,484 | -0.4% | 1,000 | - | +0.27% | - | - |
| 12/15 | 1,493 | 1,499 | 1,482 | 1,490 | -0.53% | 1,600 | - | +0.68% | - | - |
| 12/14 | 1,496 | 1,498 | 1,490 | 1,498 | +0.27% | 300 | - | +1.28% | - | - |
| 12/13 | 1,489 | 1,494 | 1,488 | 1,494 | +0.34% | 300 | - | +1.15% | - | - |
| 12/12 | 1,491 | 1,500 | 1,488 | 1,489 | +0.07% | 900 | - | +0.88% | - | - |
| 12/09 | 1,500 | 1,500 | 1,488 | 1,488 | -0.33% | 1,000 | - | +0.88% | - | - |
| 12/08 | 1,482 | 1,494 | 1,482 | 1,493 | 0% | 2,700 | - | +1.29% | - | - |
| 12/07 | 1,483 | 1,494 | 1,483 | 1,493 | +0.67% | 1,800 | - | +1.36% | - | - |
| 12/06 | 1,494 | 1,494 | 1,482 | 1,483 | +0.07% | 700 | - | +0.75% | - | - |
| 12/05 | 1,482 | 1,490 | 1,482 | 1,482 | -0.47% | 500 | - | +0.68% | - | - |
| 12/02 | 1,481 | 1,489 | 1,480 | 1,489 | +0.13% | 500 | - | +1.22% | - | - |
| 12/01 | 1,475 | 1,487 | 1,475 | 1,487 | +0.81% | 300 | - | +1.09% | - | - |
| 11/30 | 1,472 | 1,483 | 1,472 | 1,475 | +0.34% | 500 | - | +0.34% | - | - |
| 11/29 | 1,470 | 1,470 | 1,470 | 1,470 | -0.34% | 100 | - | +0.07% | - | - |
| 11/28 | 1,470 | 1,484 | 1,466 | 1,475 | -0.67% | 500 | - | +0.41% | - | - |
| 11/25 | 1,470 | 1,485 | 1,465 | 1,485 | 0% | 500 | - | +1.09% | - | - |
| 11/24 | 1,481 | 1,485 | 1,481 | 1,485 | +1.02% | 600 | - | +1.16% | - | - |
| 11/18 | 1,464 | 1,478 | 1,464 | 1,470 | +0.41% | 1,300 | - | +0.2% | - | - |
| 11/17 | 1,456 | 1,481 | 1,456 | 1,464 | +0.07% | 2,300 | - | -0.2% | - | - |
| 11/16 | 1,470 | 1,470 | 1,463 | 1,463 | -0.41% | 200 | - | -0.27% | - | - |
| 11/15 | 1,470 | 1,471 | 1,469 | 1,469 | -0.07% | 1,300 | - | +0.14% | - | - |
| 11/14 | 1,470 | 1,471 | 1,470 | 1,470 | +0.07% | 300 | - | +0.27% | - | - |
| 11/11 | 1,462 | 1,469 | 1,462 | 1,469 | -0.07% | 700 | - | +0.2% | - | - |
| 11/10 | 1,470 | 1,470 | 1,461 | 1,470 | -0.34% | 400 | - | +0.27% | - | - |
| 11/09 | 1,463 | 1,475 | 1,460 | 1,475 | +0.82% | 1,200 | - | +0.61% | - | - |
| 11/08 | 1,465 | 1,465 | 1,463 | 1,463 | -0.14% | 200 | - | -0.27% | - | - |
| 11/07 | 1,465 | 1,465 | 1,465 | 1,465 | +0.34% | 100 | - | -0.2% | - | - |
| 11/04 | 1,460 | 1,460 | 1,460 | 1,460 | -0.34% | 1,500 | - | -0.68% | - | - |
| 11/01 | 1,463 | 1,465 | 1,463 | 1,465 | -0.75% | 200 | - | -0.54% | - | - |
| 10/31 | 1,463 | 1,476 | 1,463 | 1,476 | +0.75% | 600 | - | 0% | - | - |
| 10/28 | 1,465 | 1,465 | 1,465 | 1,465 | -0.07% | 200 | - | -0.81% | - | - |
| 10/27 | 1,466 | 1,466 | 1,466 | 1,466 | 0% | 100 | - | -0.88% | - | - |
