株価チャート
2011/11/16~2012/04/11
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 |
04/11 | 1,437 | 1,440 | 1,420 | 1,428 | -2.12% | 543,900 | - | -0.21% | - | - |
04/10 | 1,441 | 1,459 | 1,433 | 1,459 | +1.81% | 370,100 | - | +2.03% | - | - |
04/09 | 1,429 | 1,451 | 1,423 | 1,433 | -0.35% | 236,200 | - | +0.42% | - | - |
04/06 | 1,408 | 1,453 | 1,402 | 1,438 | +2.13% | 401,300 | - | +0.91% | - | - |
04/05 | 1,420 | 1,420 | 1,404 | 1,408 | -0.98% | 367,600 | - | -1.05% | - | - |
04/04 | 1,451 | 1,457 | 1,421 | 1,422 | -1.93% | 297,100 | - | 0% | - | - |
04/03 | 1,426 | 1,454 | 1,420 | 1,450 | +1.12% | 373,300 | - | +2.04% | - | - |
04/02 | 1,451 | 1,452 | 1,401 | 1,434 | -1.17% | 488,700 | - | +1.13% | - | - |
03/30 | 1,474 | 1,477 | 1,445 | 1,451 | -0.62% | 439,900 | - | +2.47% | - | - |
03/29 | 1,443 | 1,463 | 1,440 | 1,460 | +1.18% | 236,500 | - | +3.33% | - | - |
03/28 | 1,456 | 1,456 | 1,435 | 1,443 | -1.16% | 244,600 | - | +2.41% | - | - |
03/27 | 1,445 | 1,469 | 1,441 | 1,460 | +1.81% | 274,500 | - | +3.91% | - | - |
03/26 | 1,440 | 1,447 | 1,432 | 1,434 | -0.14% | 274,200 | - | +2.36% | - | - |
03/23 | 1,444 | 1,447 | 1,435 | 1,436 | -1.17% | 194,100 | - | +2.72% | - | - |
03/22 | 1,444 | 1,465 | 1,441 | 1,453 | +0.9% | 415,400 | - | +4.23% | - | - |
03/21 | 1,430 | 1,444 | 1,424 | 1,440 | +0.91% | 270,700 | - | +3.6% | - | - |
03/19 | 1,418 | 1,427 | 1,412 | 1,427 | +0.28% | 155,400 | - | +2.96% | - | - |
03/16 | 1,417 | 1,437 | 1,417 | 1,423 | 0% | 131,200 | - | +2.97% | - | - |
03/15 | 1,429 | 1,448 | 1,419 | 1,423 | -0.56% | 244,000 | - | +3.19% | - | - |
03/14 | 1,444 | 1,450 | 1,430 | 1,431 | +0.77% | 292,400 | - | +4.15% | - | - |
03/13 | 1,415 | 1,437 | 1,415 | 1,420 | +0.57% | 190,500 | - | +3.73% | - | - |
03/12 | 1,424 | 1,425 | 1,412 | 1,412 | -0.63% | 138,500 | - | +3.6% | - | - |
03/09 | 1,420 | 1,424 | 1,408 | 1,421 | +1.14% | 263,300 | - | +4.64% | - | - |
03/08 | 1,372 | 1,417 | 1,366 | 1,405 | +3.01% | 399,900 | - | +3.77% | - | - |
03/07 | 1,370 | 1,390 | 1,358 | 1,364 | -2.01% | 467,700 | - | +1.11% | - | - |
03/06 | 1,390 | 1,400 | 1,385 | 1,392 | +0.65% | 268,000 | - | +3.34% | - | - |
03/05 | 1,394 | 1,402 | 1,380 | 1,383 | -0.79% | 265,300 | - | +2.9% | - | - |
03/02 | 1,408 | 1,408 | 1,387 | 1,394 | +0.22% | 365,000 | - | +3.95% | - | - |
03/01 | 1,387 | 1,405 | 1,381 | 1,391 | +0.65% | 469,800 | - | +3.88% | - | - |
02/29 | 1,405 | 1,415 | 1,378 | 1,382 | -1.22% | 505,600 | - | +3.44% | - | - |
02/28 | 1,384 | 1,401 | 1,384 | 1,399 | +1.16% | 350,100 | - | +4.87% | - | - |
02/27 | 1,383 | 1,399 | 1,378 | 1,383 | +0.58% | 303,500 | - | +3.98% | - | - |
02/24 | 1,379 | 1,382 | 1,369 | 1,375 | +0.36% | 265,600 | - | +3.62% | - | - |
02/23 | 1,365 | 1,373 | 1,359 | 1,370 | +0.66% | 203,000 | - | +3.4% | - | - |
02/22 | 1,362 | 1,373 | 1,355 | 1,361 | +0.67% | 297,200 | - | +2.95% | - | - |
02/21 | 1,355 | 1,363 | 1,352 | 1,352 | -0.37% | 165,500 | - | +2.42% | - | - |
02/20 | 1,355 | 1,360 | 1,352 | 1,357 | +0.44% | 106,900 | - | +2.96% | - | - |
02/17 | 1,347 | 1,355 | 1,342 | 1,351 | +0.6% | 162,900 | - | +2.58% | - | - |
02/16 | 1,340 | 1,348 | 1,334 | 1,343 | -0.15% | 181,400 | - | +2.05% | - | - |
02/15 | 1,337 | 1,347 | 1,332 | 1,345 | +0.52% | 258,800 | - | +2.2% | - | - |
02/14 | 1,336 | 1,340 | 1,321 | 1,338 | -0.07% | 193,000 | - | +1.67% | - | - |
02/13 | 1,338 | 1,344 | 1,336 | 1,339 | +0.3% | 133,900 | - | +1.75% | - | - |
02/10 | 1,317 | 1,336 | 1,316 | 1,335 | +1.75% | 254,000 | - | +1.44% | - | - |
02/09 | 1,295 | 1,313 | 1,294 | 1,312 | +1.31% | 353,300 | - | -0.23% | - | - |
02/08 | 1,288 | 1,296 | 1,281 | 1,295 | +0.78% | 373,100 | - | -1.6% | - | - |
02/07 | 1,278 | 1,293 | 1,260 | 1,285 | -0.31% | 364,200 | - | -2.5% | - | - |
02/06 | 1,299 | 1,300 | 1,286 | 1,289 | -0.77% | 210,200 | - | -2.27% | - | - |
02/03 | 1,296 | 1,305 | 1,295 | 1,299 | -0.15% | 129,500 | - | -1.59% | - | - |
02/02 | 1,302 | 1,308 | 1,296 | 1,301 | -0.54% | 326,800 | - | -1.59% | - | - |
02/01 | 1,315 | 1,321 | 1,305 | 1,308 | -0.15% | 203,600 | - | -1.13% | - | - |
01/31 | 1,324 | 1,324 | 1,304 | 1,310 | -0.98% | 207,800 | - | -1.06% | - | - |
01/30 | 1,319 | 1,330 | 1,312 | 1,323 | -0.6% | 151,100 | - | -0.15% | - | - |
01/27 | 1,318 | 1,339 | 1,318 | 1,331 | +0.68% | 130,900 | - | +0.45% | - | - |
01/26 | 1,333 | 1,338 | 1,317 | 1,322 | -0.9% | 139,200 | - | -0.23% | - | - |
01/25 | 1,317 | 1,334 | 1,315 | 1,334 | +2.3% | 324,600 | - | +0.6% | - | - |
01/24 | 1,314 | 1,314 | 1,303 | 1,304 | -0.31% | 106,000 | - | -1.66% | - | - |
01/23 | 1,311 | 1,316 | 1,304 | 1,308 | -0.23% | 198,100 | - | -1.43% | - | - |
01/20 | 1,315 | 1,318 | 1,300 | 1,311 | +0.69% | 235,100 | - | -1.35% | - | - |
01/19 | 1,299 | 1,308 | 1,293 | 1,302 | +0.23% | 225,100 | - | -2.18% | - | - |
01/18 | 1,313 | 1,313 | 1,296 | 1,299 | -0.99% | 198,700 | - | -2.48% | - | - |
01/17 | 1,315 | 1,321 | 1,304 | 1,312 | -0.68% | 174,800 | - | -1.65% | - | - |
01/16 | 1,321 | 1,323 | 1,309 | 1,321 | -1.05% | 123,000 | - | -0.97% | - | - |
01/13 | 1,340 | 1,344 | 1,327 | 1,335 | -0.6% | 209,300 | - | +0.15% | - | - |
01/12 | 1,343 | 1,343 | 1,332 | 1,343 | -0.22% | 140,200 | - | +0.75% | - | - |
01/11 | 1,338 | 1,346 | 1,330 | 1,346 | +0.82% | 158,400 | - | +1.05% | - | - |
01/10 | 1,339 | 1,358 | 1,335 | 1,335 | +0.23% | 276,900 | - | +0.3% | - | - |
01/06 | 1,329 | 1,332 | 1,323 | 1,332 | +0.76% | 222,900 | - | +0.15% | - | - |
01/05 | 1,331 | 1,336 | 1,322 | 1,322 | -0.9% | 112,400 | - | -0.45% | - | - |
01/04 | 1,334 | 1,340 | 1,326 | 1,334 | -0.07% | 323,300 | - | +0.6% | - | - |
2011 |
12/30 | 1,320 | 1,335 | 1,318 | 1,335 | +0.98% | 170,600 | - | +0.83% | - | - |
12/29 | 1,319 | 1,323 | 1,304 | 1,322 | +0.08% | 141,100 | - | -0.08% | - | - |
12/28 | 1,316 | 1,326 | 1,315 | 1,321 | -1.27% | 265,800 | - | -0.08% | - | - |
12/27 | 1,332 | 1,340 | 1,321 | 1,338 | +0.53% | 549,900 | - | +1.29% | - | - |
12/26 | 1,338 | 1,339 | 1,330 | 1,331 | -0.45% | 219,000 | - | +0.91% | - | - |
12/22 | 1,334 | 1,341 | 1,328 | 1,337 | +0.45% | 152,700 | - | +1.44% | - | - |
12/21 | 1,328 | 1,332 | 1,320 | 1,331 | +0.91% | 150,000 | - | +1.06% | - | - |
12/20 | 1,332 | 1,333 | 1,316 | 1,319 | -0.75% | 259,900 | - | +0.15% | - | - |
12/19 | 1,332 | 1,344 | 1,329 | 1,329 | -0.6% | 194,900 | - | +0.83% | - | - |
12/16 | 1,332 | 1,345 | 1,332 | 1,337 | -0.59% | 235,300 | - | +1.36% | - | - |
12/15 | 1,345 | 1,349 | 1,342 | 1,345 | +0.45% | 241,600 | - | +1.97% | - | - |
12/14 | 1,347 | 1,355 | 1,338 | 1,339 | -0.52% | 244,800 | - | +1.44% | - | - |
12/13 | 1,364 | 1,364 | 1,345 | 1,346 | -1.32% | 404,400 | - | +1.97% | - | - |
12/12 | 1,349 | 1,364 | 1,343 | 1,364 | +2.17% | 230,500 | - | +3.26% | - | - |
12/09 | 1,332 | 1,340 | 1,327 | 1,335 | +0.45% | 301,100 | - | +1.06% | - | - |
12/08 | 1,329 | 1,335 | 1,314 | 1,329 | -0.08% | 246,300 | - | +0.53% | - | - |
12/07 | 1,308 | 1,335 | 1,304 | 1,330 | +2.54% | 325,700 | - | +0.53% | - | - |
12/06 | 1,327 | 1,338 | 1,296 | 1,297 | -3.14% | 425,100 | - | -2.19% | - | - |
12/05 | 1,325 | 1,339 | 1,319 | 1,339 | +1.67% | 145,300 | - | +0.6% | - | - |
12/02 | 1,317 | 1,322 | 1,310 | 1,317 | +0.61% | 228,700 | - | -1.2% | - | - |
12/01 | 1,329 | 1,329 | 1,302 | 1,309 | +0.69% | 335,600 | - | -2.02% | - | - |
11/30 | 1,295 | 1,308 | 1,294 | 1,300 | +0.62% | 336,900 | - | -2.91% | - | - |
11/29 | 1,286 | 1,297 | 1,279 | 1,292 | +1.25% | 266,300 | - | -3.94% | - | - |
11/28 | 1,289 | 1,298 | 1,275 | 1,276 | -0.93% | 345,900 | - | -5.48% | - | - |
11/25 | 1,304 | 1,304 | 1,287 | 1,288 | -1.23% | 161,600 | - | -5.01% | - | - |
11/24 | 1,291 | 1,309 | 1,282 | 1,304 | +0.38% | 334,900 | - | -4.33% | - | - |
11/22 | 1,290 | 1,307 | 1,290 | 1,299 | +0.31% | 288,600 | - | -5.11% | - | - |
11/21 | 1,281 | 1,305 | 1,281 | 1,295 | +0.7% | 251,700 | - | -5.82% | - | - |
11/18 | 1,287 | 1,292 | 1,282 | 1,286 | -1.23% | 305,700 | - | -6.81% | - | - |
11/17 | 1,307 | 1,311 | 1,286 | 1,302 | -0.84% | 401,800 | - | -6.13% | - | - |
11/16 | 1,336 | 1,336 | 1,311 | 1,313 | -1.5% | 284,800 | - | -5.74% | - | - |