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 | 1,046 | 1,047 | 1,030 | 1,038 | -0.38% | 2,531,000 | - | +5.92% | - | - |
| 03/29 | 1,018 | 1,042 | 1,018 | 1,042 | +3.17% | 3,563,000 | - | +6.76% | - | - |
| 03/28 | 1,001 | 1,013 | 998 | 1,010 | -1.37% | 2,004,000 | - | +3.91% | - | - |
| 03/27 | 997 | 1,029 | 994 | 1,024 | +3.23% | 4,114,000 | - | +5.68% | - | - |
| 03/26 | 994 | 1,000 | 988 | 992 | +0.61% | 1,850,000 | - | +2.8% | - | - |
| 03/23 | 981 | 992 | 981 | 986 | 0% | 3,384,000 | - | +2.49% | - | - |
| 03/22 | 987 | 997 | 980 | 986 | -0.5% | 3,764,000 | - | +2.71% | - | - |
| 03/21 | 983 | 997 | 983 | 991 | +0.71% | 1,954,000 | - | +3.55% | - | - |
| 03/19 | 982 | 988 | 982 | 984 | +0.1% | 1,429,000 | - | +3.14% | - | - |
| 03/16 | 985 | 989 | 981 | 983 | -0.71% | 1,820,000 | - | +3.36% | - | - |
| 03/15 | 986 | 995 | 983 | 990 | +0.92% | 1,984,000 | - | +4.32% | - | - |
| 03/14 | 977 | 988 | 975 | 981 | +1.45% | 2,793,000 | - | +3.81% | - | - |
| 03/13 | 976 | 977 | 966 | 967 | -0.62% | 2,586,000 | - | +2.65% | - | - |
| 03/12 | 985 | 986 | 973 | 973 | -1.02% | 2,140,000 | - | +3.51% | - | - |
| 03/09 | 985 | 994 | 973 | 983 | +1.24% | 5,706,000 | - | +4.8% | - | - |
| 03/08 | 966 | 971 | 962 | 971 | +1.25% | 1,550,000 | - | +3.85% | - | - |
| 03/07 | 955 | 965 | 952 | 959 | +0.21% | 2,998,000 | - | +2.79% | - | - |
| 03/06 | 958 | 968 | 956 | 957 | -0.42% | 1,534,000 | - | +2.68% | - | - |
| 03/05 | 961 | 972 | 957 | 961 | -0.31% | 1,520,000 | - | +3.33% | - | - |
| 03/02 | 966 | 968 | 962 | 964 | +0.84% | 1,708,000 | - | +3.77% | - | - |
| 03/01 | 966 | 973 | 954 | 956 | -0.21% | 2,441,000 | - | +3.13% | - | - |
| 02/29 | 956 | 970 | 955 | 958 | +0.31% | 3,324,000 | - | +3.57% | - | - |
| 02/28 | 942 | 956 | 942 | 955 | +1.49% | 2,659,000 | - | +3.35% | - | - |
| 02/27 | 940 | 943 | 936 | 941 | +0.43% | 1,538,000 | - | +2.06% | - | - |
| 02/24 | 945 | 948 | 932 | 937 | -0.74% | 2,789,000 | - | +1.74% | - | - |
| 02/23 | 951 | 954 | 938 | 944 | -0.63% | 2,693,000 | - | +2.5% | - | - |
| 02/22 | 935 | 953 | 934 | 950 | +2.04% | 2,989,000 | - | +3.26% | - | - |
| 02/21 | 924 | 939 | 924 | 931 | +0.43% | 1,861,000 | - | +1.31% | - | - |
| 02/20 | 931 | 931 | 923 | 927 | +0.43% | 1,889,000 | - | +0.87% | - | - |
| 02/17 | 924 | 930 | 921 | 923 | +0.65% | 2,787,000 | - | +0.33% | - | - |
| 02/16 | 923 | 926 | 913 | 917 | -1.19% | 2,489,000 | - | -0.33% | - | - |
| 02/15 | 920 | 932 | 920 | 928 | +1.2% | 2,378,000 | - | +0.76% | - | - |
| 02/14 | 912 | 920 | 909 | 917 | +0.33% | 1,509,000 | - | -0.43% | - | - |
| 02/13 | 912 | 917 | 908 | 914 | +0.33% | 929,000 | - | -0.76% | - | - |
| 02/10 | 903 | 912 | 902 | 911 | +0.55% | 2,329,000 | - | -1.09% | - | - |
| 02/09 | 913 | 918 | 904 | 906 | -0.66% | 2,472,000 | - | -1.74% | - | - |
| 02/08 | 913 | 918 | 908 | 912 | +0.44% | 2,979,000 | - | -1.19% | - | - |
| 02/07 | 914 | 918 | 907 | 908 | -0.66% | 2,403,000 | - | -1.73% | - | - |
| 02/06 | 919 | 922 | 911 | 914 | -0.22% | 2,006,000 | - | -1.08% | - | - |
| 02/03 | 922 | 927 | 915 | 916 | -0.87% | 1,280,000 | - | -0.97% | - | - |
| 02/02 | 926 | 932 | 920 | 924 | +0.43% | 2,684,000 | - | -0.22% | - | - |
| 02/01 | 921 | 926 | 914 | 920 | 0% | 2,530,000 | - | -0.65% | - | - |
| 01/31 | 930 | 933 | 917 | 920 | -0.65% | 2,931,000 | - | -0.76% | - | - |
| 01/30 | 923 | 927 | 917 | 926 | +0.65% | 1,689,000 | - | -0.11% | - | - |
| 01/27 | 916 | 922 | 912 | 920 | +0.77% | 2,492,000 | - | -0.76% | - | - |
| 01/26 | 916 | 918 | 911 | 913 | -0.87% | 2,344,000 | - | -1.51% | - | - |
| 01/25 | 922 | 926 | 918 | 921 | +0.33% | 2,059,000 | - | -0.65% | - | - |
| 01/24 | 919 | 922 | 915 | 918 | -0.11% | 1,394,000 | - | -0.86% | - | - |
| 01/23 | 914 | 921 | 913 | 919 | +0.22% | 1,257,000 | - | -0.76% | - | - |
| 01/20 | 920 | 928 | 915 | 917 | -0.65% | 2,416,000 | - | -1.08% | - | - |
| 01/19 | 922 | 925 | 915 | 923 | -0.22% | 2,341,000 | - | -0.43% | - | - |
| 01/18 | 941 | 941 | 925 | 925 | -1.7% | 2,208,000 | - | -0.32% | - | - |
| 01/17 | 941 | 942 | 936 | 941 | +0.53% | 1,208,000 | - | +1.4% | - | - |
| 01/16 | 937 | 940 | 929 | 936 | 0% | 1,737,000 | - | +0.97% | - | - |
| 01/13 | 942 | 942 | 929 | 936 | +0.54% | 2,351,000 | - | +1.08% | - | - |
| 01/12 | 927 | 934 | 923 | 931 | +0.11% | 1,421,000 | - | +0.65% | - | - |
| 01/11 | 930 | 933 | 922 | 930 | +0.65% | 1,180,000 | - | +0.65% | - | - |
| 01/10 | 924 | 932 | 921 | 924 | +0.54% | 1,164,000 | - | +0.11% | - | - |
| 01/06 | 930 | 933 | 909 | 919 | -1.5% | 1,822,000 | - | -0.43% | - | - |
| 01/05 | 931 | 940 | 929 | 933 | -0.43% | 968,000 | - | +1.08% | - | - |
| 01/04 | 938 | 940 | 928 | 937 | +1.41% | 1,787,000 | - | +1.63% | - | - |
| 2011 |
| 12/30 | 920 | 924 | 915 | 924 | +0.11% | 1,086,000 | - | +0.43% | - | - |
| 12/29 | 918 | 924 | 913 | 923 | -0.54% | 1,393,000 | - | +0.44% | - | - |
| 12/28 | 935 | 935 | 923 | 928 | -0.75% | 1,290,000 | - | +0.98% | - | - |
| 12/27 | 934 | 937 | 929 | 935 | -0.32% | 862,000 | - | +1.85% | - | - |
| 12/26 | 939 | 942 | 932 | 938 | +0.64% | 1,076,000 | - | +2.29% | - | - |
| 12/22 | 927 | 935 | 925 | 932 | +0.11% | 1,309,000 | - | +1.75% | - | - |
| 12/21 | 928 | 934 | 925 | 931 | +1.2% | 1,311,000 | - | +1.64% | - | - |
| 12/20 | 921 | 922 | 915 | 920 | +0.55% | 973,000 | - | +0.55% | - | - |
| 12/19 | 909 | 920 | 909 | 915 | +0.11% | 999,000 | - | 0% | - | - |
| 12/16 | 918 | 927 | 914 | 914 | +0.55% | 1,660,000 | - | -0.11% | - | - |
| 12/15 | 915 | 915 | 906 | 909 | -0.98% | 2,007,000 | - | -0.76% | - | - |
| 12/14 | 927 | 933 | 911 | 918 | -0.97% | 2,139,000 | - | +0.11% | - | - |
| 12/13 | 924 | 930 | 918 | 927 | -1.07% | 1,677,000 | - | +1.2% | - | - |
| 12/12 | 937 | 940 | 929 | 937 | +0.97% | 2,167,000 | - | +2.63% | - | - |
| 12/09 | 931 | 941 | 925 | 928 | -0.32% | 5,333,000 | - | +1.98% | - | - |
| 12/08 | 925 | 934 | 922 | 931 | +0.43% | 1,746,000 | - | +2.65% | - | - |
| 12/07 | 915 | 930 | 910 | 927 | +2.32% | 2,410,000 | - | +2.54% | - | - |
| 12/06 | 918 | 924 | 906 | 906 | -1.2% | 1,714,000 | - | +0.33% | - | - |
| 12/05 | 912 | 919 | 908 | 917 | +0.88% | 1,171,000 | - | +1.66% | - | - |
| 12/02 | 903 | 909 | 899 | 909 | +0.89% | 2,158,000 | - | +1% | - | - |
| 12/01 | 927 | 929 | 899 | 901 | -1.74% | 4,381,000 | - | +0.33% | - | - |
| 11/30 | 906 | 917 | 906 | 917 | +0.77% | 3,157,000 | - | +2.23% | - | - |
| 11/29 | 912 | 912 | 902 | 910 | +0.22% | 1,976,000 | - | +1.56% | - | - |
| 11/28 | 908 | 913 | 890 | 908 | +1.45% | 1,984,000 | - | +1.34% | - | - |
| 11/25 | 895 | 902 | 891 | 895 | -1.32% | 2,127,000 | - | 0% | - | - |
| 11/24 | 904 | 920 | 902 | 907 | -0.22% | 2,301,000 | - | +1.34% | - | - |
| 11/22 | 910 | 917 | 905 | 909 | -0.66% | 2,418,000 | - | +1.68% | - | - |
| 11/21 | 903 | 925 | 901 | 915 | +0.99% | 2,000,000 | - | +2.46% | - | - |
| 11/18 | 906 | 915 | 904 | 906 | -0.66% | 1,849,000 | - | +1.68% | - | - |
| 11/17 | 909 | 914 | 903 | 912 | -0.76% | 2,773,000 | - | +2.36% | - | - |
| 11/16 | 922 | 925 | 915 | 919 | 0% | 2,399,000 | - | +3.26% | - | - |
| 11/15 | 919 | 929 | 913 | 919 | -0.65% | 2,146,000 | - | +3.26% | - | - |
| 11/14 | 915 | 928 | 911 | 925 | +1.87% | 2,703,000 | - | +3.93% | - | - |
| 11/11 | 938 | 948 | 902 | 908 | -3.2% | 5,628,000 | - | +1.91% | - | - |
| 11/10 | 924 | 938 | 921 | 938 | +1.19% | 6,453,000 | - | +5.16% | - | - |
| 11/09 | 897 | 927 | 894 | 927 | +4.04% | 5,658,000 | - | +4.04% | - | - |
| 11/08 | 859 | 897 | 858 | 891 | +3.85% | 4,611,000 | - | 0% | - | - |
| 11/07 | 857 | 865 | 854 | 858 | +0.35% | 2,472,000 | - | -3.81% | - | - |
| 11/04 | 866 | 866 | 847 | 855 | +0.12% | 3,684,000 | - | -4.36% | - | - |
