株価チャート
2011/12/05~2012/04/27
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 |
04/27 | 1,458 | 1,459 | 1,444 | 1,448 | -0.75% | 267,600 | - | -0.75% | - | - |
04/26 | 1,449 | 1,459 | 1,444 | 1,459 | +0.69% | 330,100 | - | +0.07% | - | - |
04/25 | 1,428 | 1,451 | 1,427 | 1,449 | +0.28% | 780,300 | - | -0.48% | - | - |
04/24 | 1,455 | 1,455 | 1,442 | 1,445 | -0.96% | 930,300 | - | -0.69% | - | - |
04/23 | 1,457 | 1,462 | 1,455 | 1,459 | +0.14% | 375,400 | - | +0.41% | - | - |
04/20 | 1,457 | 1,459 | 1,454 | 1,457 | -0.21% | 221,700 | - | +0.41% | - | - |
04/19 | 1,462 | 1,464 | 1,459 | 1,460 | -0.75% | 260,000 | - | +0.83% | - | - |
04/18 | 1,472 | 1,473 | 1,463 | 1,471 | -0.07% | 251,000 | - | +1.73% | - | - |
04/17 | 1,473 | 1,473 | 1,459 | 1,472 | +0.07% | 170,600 | - | +2.08% | - | - |
04/16 | 1,455 | 1,476 | 1,455 | 1,471 | +1.17% | 272,500 | - | +2.22% | - | - |
04/13 | 1,442 | 1,455 | 1,442 | 1,454 | +0.9% | 210,500 | - | +1.32% | - | - |
04/12 | 1,457 | 1,459 | 1,440 | 1,441 | -0.96% | 361,300 | - | +0.63% | - | - |
04/11 | 1,459 | 1,460 | 1,455 | 1,455 | -0.68% | 316,100 | - | +1.75% | - | - |
04/10 | 1,461 | 1,465 | 1,458 | 1,465 | +0.41% | 173,100 | - | +2.66% | - | - |
04/09 | 1,460 | 1,468 | 1,453 | 1,459 | -0.14% | 213,100 | - | +2.53% | - | - |
04/06 | 1,457 | 1,464 | 1,456 | 1,461 | +0.27% | 209,700 | - | +2.96% | - | - |
04/05 | 1,457 | 1,460 | 1,452 | 1,457 | -0.48% | 212,200 | - | +2.9% | - | - |
04/04 | 1,476 | 1,476 | 1,457 | 1,464 | -0.81% | 277,600 | - | +3.76% | - | - |
04/03 | 1,475 | 1,481 | 1,470 | 1,476 | -0.2% | 184,300 | - | +4.9% | - | - |
04/02 | 1,490 | 1,490 | 1,477 | 1,479 | -0.4% | 333,900 | - | +5.49% | - | - |
03/30 | 1,486 | 1,490 | 1,481 | 1,485 | +0.34% | 269,000 | - | +6.3% | - | - |
03/29 | 1,460 | 1,483 | 1,460 | 1,480 | +1.65% | 334,700 | - | +6.32% | - | - |
03/28 | 1,445 | 1,460 | 1,443 | 1,456 | +1.04% | 289,500 | - | +5.05% | - | - |
03/27 | 1,441 | 1,442 | 1,431 | 1,441 | +1.48% | 234,800 | - | +4.34% | - | - |
03/26 | 1,417 | 1,425 | 1,417 | 1,420 | +0.35% | 138,100 | - | +3.2% | - | - |
03/23 | 1,414 | 1,420 | 1,411 | 1,415 | -0.07% | 174,900 | - | +3.13% | - | - |
03/22 | 1,409 | 1,418 | 1,409 | 1,416 | +0.5% | 153,900 | - | +3.51% | - | - |
03/21 | 1,409 | 1,413 | 1,405 | 1,409 | +0.21% | 123,300 | - | +3.3% | - | - |
03/19 | 1,406 | 1,411 | 1,406 | 1,406 | +0.07% | 135,400 | - | +3.31% | - | - |
03/16 | 1,395 | 1,406 | 1,394 | 1,405 | +0.86% | 212,800 | - | +3.54% | - | - |
03/15 | 1,394 | 1,403 | 1,387 | 1,393 | +0.43% | 173,600 | - | +2.96% | - | - |
03/14 | 1,398 | 1,399 | 1,387 | 1,387 | -0.22% | 132,400 | - | +2.74% | - | - |
03/13 | 1,387 | 1,398 | 1,386 | 1,390 | +0.43% | 216,200 | - | +3.27% | - | - |
03/12 | 1,386 | 1,395 | 1,384 | 1,384 | -0.07% | 166,900 | - | +3.05% | - | - |
03/09 | 1,387 | 1,390 | 1,380 | 1,385 | +0.36% | 198,600 | - | +3.44% | - | - |
03/08 | 1,385 | 1,385 | 1,379 | 1,380 | -0.22% | 153,100 | - | +3.37% | - | - |
03/07 | 1,370 | 1,384 | 1,365 | 1,383 | +0.73% | 275,600 | - | +3.83% | - | - |
03/06 | 1,376 | 1,386 | 1,371 | 1,373 | 0% | 219,800 | - | +3.39% | - | - |
03/05 | 1,373 | 1,382 | 1,371 | 1,373 | +0.29% | 202,700 | - | +3.62% | - | - |
03/02 | 1,375 | 1,377 | 1,362 | 1,369 | +0.51% | 184,200 | - | +3.48% | - | - |
03/01 | 1,351 | 1,367 | 1,351 | 1,362 | +0.89% | 173,600 | - | +3.1% | - | - |
02/29 | 1,370 | 1,378 | 1,349 | 1,350 | -0.95% | 217,900 | - | +2.43% | - | - |
02/28 | 1,355 | 1,364 | 1,351 | 1,363 | +0.89% | 172,700 | - | +3.49% | - | - |
02/27 | 1,353 | 1,357 | 1,347 | 1,351 | +0.07% | 157,600 | - | +2.82% | - | - |
02/24 | 1,357 | 1,359 | 1,347 | 1,350 | 0% | 214,800 | - | +2.9% | - | - |
02/23 | 1,344 | 1,350 | 1,339 | 1,350 | +0.75% | 129,600 | - | +3.05% | - | - |
02/22 | 1,329 | 1,345 | 1,327 | 1,340 | +1.13% | 190,200 | - | +2.52% | - | - |
02/21 | 1,323 | 1,328 | 1,322 | 1,325 | +0.08% | 103,100 | - | +1.53% | - | - |
02/20 | 1,326 | 1,327 | 1,323 | 1,324 | +0.3% | 103,600 | - | +1.46% | - | - |
02/17 | 1,322 | 1,325 | 1,319 | 1,320 | +0.3% | 103,700 | - | +1.3% | - | - |
02/16 | 1,323 | 1,324 | 1,314 | 1,316 | -0.45% | 80,100 | - | +1% | - | - |
02/15 | 1,320 | 1,325 | 1,314 | 1,322 | +0.3% | 118,600 | - | +1.54% | - | - |
02/14 | 1,316 | 1,319 | 1,310 | 1,318 | +0.3% | 65,700 | - | +1.23% | - | - |
02/13 | 1,313 | 1,323 | 1,311 | 1,314 | +0.46% | 118,100 | - | +0.84% | - | - |
02/10 | 1,305 | 1,309 | 1,302 | 1,308 | +0.31% | 91,300 | - | +0.38% | - | - |
02/09 | 1,302 | 1,307 | 1,301 | 1,304 | +0.15% | 127,400 | - | 0% | - | - |
02/08 | 1,302 | 1,304 | 1,295 | 1,302 | +0.23% | 100,600 | - | -0.23% | - | - |
02/07 | 1,295 | 1,301 | 1,292 | 1,299 | +0.62% | 87,900 | - | -0.54% | - | - |
02/06 | 1,302 | 1,303 | 1,291 | 1,291 | -0.15% | 130,200 | - | -1.22% | - | - |
02/03 | 1,297 | 1,302 | 1,293 | 1,293 | -0.23% | 131,800 | - | -1.15% | - | - |
02/02 | 1,308 | 1,309 | 1,296 | 1,296 | -0.23% | 143,700 | - | -1.07% | - | - |
02/01 | 1,301 | 1,309 | 1,296 | 1,299 | +0.31% | 163,300 | - | -0.92% | - | - |
01/31 | 1,319 | 1,319 | 1,295 | 1,295 | -1.67% | 374,900 | 1181億2003万 | -1.3% | 12.77 | 1.12 |
01/30 | 1,300 | 1,321 | 1,300 | 1,317 | +1% | 472,100 | - | +0.3% | - | - |
01/27 | 1,302 | 1,309 | 1,301 | 1,304 | +0.15% | 117,200 | - | -0.69% | - | - |
01/26 | 1,309 | 1,312 | 1,301 | 1,302 | -0.76% | 97,300 | - | -0.84% | - | - |
01/25 | 1,298 | 1,315 | 1,297 | 1,312 | +1.78% | 328,000 | - | -0.08% | - | - |
01/24 | 1,303 | 1,303 | 1,288 | 1,289 | -1% | 370,300 | - | -1.83% | - | - |
01/23 | 1,301 | 1,304 | 1,300 | 1,302 | +0.15% | 133,300 | - | -0.91% | - | - |
01/20 | 1,299 | 1,303 | 1,295 | 1,300 | +0.7% | 143,300 | - | -1.07% | - | - |
01/19 | 1,295 | 1,300 | 1,290 | 1,291 | -0.23% | 140,100 | - | -1.83% | - | - |
01/18 | 1,304 | 1,304 | 1,294 | 1,294 | -0.61% | 147,000 | - | -1.75% | - | - |
01/17 | 1,296 | 1,305 | 1,293 | 1,302 | +0.39% | 114,800 | - | -1.29% | - | - |
01/16 | 1,300 | 1,300 | 1,288 | 1,297 | -0.54% | 166,500 | - | -1.82% | - | - |
01/13 | 1,303 | 1,306 | 1,298 | 1,304 | +0.15% | 198,900 | - | -1.36% | - | - |
01/12 | 1,325 | 1,325 | 1,302 | 1,302 | -1.81% | 265,900 | - | -1.66% | - | - |
01/11 | 1,325 | 1,332 | 1,320 | 1,326 | +0.15% | 111,000 | - | 0% | - | - |
01/10 | 1,328 | 1,339 | 1,320 | 1,324 | 0% | 110,200 | - | -0.15% | - | - |
01/06 | 1,326 | 1,326 | 1,313 | 1,324 | -0.08% | 91,800 | - | -0.15% | - | - |
01/05 | 1,339 | 1,341 | 1,322 | 1,325 | -0.97% | 89,700 | - | -0.15% | - | - |
01/04 | 1,339 | 1,345 | 1,334 | 1,338 | +1.06% | 156,600 | - | +0.83% | - | - |
2011 |
12/30 | 1,328 | 1,328 | 1,316 | 1,324 | +0.38% | 57,000 | - | -0.15% | - | - |
12/29 | 1,315 | 1,323 | 1,314 | 1,319 | -0.38% | 75,100 | - | -0.6% | - | - |
12/28 | 1,320 | 1,328 | 1,320 | 1,324 | -0.3% | 77,000 | - | -0.3% | - | - |
12/27 | 1,322 | 1,330 | 1,322 | 1,328 | -0.52% | 68,700 | - | -0.15% | - | - |
12/26 | 1,323 | 1,337 | 1,316 | 1,335 | +1.37% | 190,300 | - | +0.38% | - | - |
12/22 | 1,319 | 1,323 | 1,313 | 1,317 | -0.23% | 107,700 | - | -1.05% | - | - |
12/21 | 1,324 | 1,324 | 1,314 | 1,320 | +0.3% | 88,000 | - | -0.83% | - | - |
12/20 | 1,304 | 1,317 | 1,304 | 1,316 | +0.92% | 93,100 | - | -1.2% | - | - |
12/19 | 1,302 | 1,310 | 1,300 | 1,304 | -0.23% | 136,700 | - | -2.1% | - | - |
12/16 | 1,302 | 1,312 | 1,302 | 1,307 | 0% | 140,800 | - | -1.95% | - | - |
12/15 | 1,310 | 1,318 | 1,304 | 1,307 | -0.31% | 96,400 | - | -1.95% | - | - |
12/14 | 1,312 | 1,315 | 1,308 | 1,311 | -0.53% | 158,200 | - | -1.8% | - | - |
12/13 | 1,319 | 1,321 | 1,311 | 1,318 | -0.08% | 167,300 | - | -1.27% | - | - |
12/12 | 1,326 | 1,331 | 1,319 | 1,319 | -1.35% | 424,800 | - | -1.27% | - | - |
12/09 | 1,331 | 1,342 | 1,331 | 1,337 | -0.3% | 149,600 | - | +0.07% | - | - |
12/08 | 1,338 | 1,349 | 1,334 | 1,341 | -0.67% | 99,500 | - | +0.37% | - | - |
12/07 | 1,337 | 1,355 | 1,330 | 1,350 | +1.2% | 126,700 | - | +1.05% | - | - |
12/06 | 1,349 | 1,359 | 1,334 | 1,334 | -1.62% | 124,900 | - | -0.15% | - | - |
12/05 | 1,350 | 1,357 | 1,330 | 1,356 | +1.57% | 242,900 | - | +1.42% | - | - |