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 | 1,420 | 1,422 | 1,411 | 1,415 | -0.21% | 243,000 | - | -0.28% | - | - |
| 03/29 | 1,417 | 1,420 | 1,412 | 1,418 | +0.07% | 219,700 | - | -0.07% | - | - |
| 03/28 | 1,415 | 1,420 | 1,405 | 1,417 | -0.84% | 227,900 | - | -0.14% | - | - |
| 03/27 | 1,421 | 1,429 | 1,419 | 1,429 | +0.78% | 313,900 | - | +0.7% | - | - |
| 03/26 | 1,427 | 1,427 | 1,417 | 1,418 | 0% | 199,900 | - | 0% | - | - |
| 03/23 | 1,418 | 1,427 | 1,416 | 1,418 | -0.07% | 231,700 | - | +0.07% | - | - |
| 03/22 | 1,420 | 1,428 | 1,417 | 1,419 | +0.14% | 304,700 | - | +0.21% | - | - |
| 03/21 | 1,414 | 1,422 | 1,409 | 1,417 | +0.64% | 282,700 | - | +0.07% | - | - |
| 03/19 | 1,419 | 1,422 | 1,408 | 1,408 | -0.71% | 262,800 | - | -0.56% | - | - |
| 03/16 | 1,422 | 1,427 | 1,418 | 1,418 | -0.28% | 156,400 | - | +0.14% | - | - |
| 03/15 | 1,420 | 1,430 | 1,418 | 1,422 | +0.28% | 213,500 | - | +0.42% | - | - |
| 03/14 | 1,424 | 1,427 | 1,416 | 1,418 | 0% | 202,900 | - | +0.21% | - | - |
| 03/13 | 1,432 | 1,433 | 1,418 | 1,418 | -0.91% | 209,200 | - | +0.21% | - | - |
| 03/12 | 1,441 | 1,442 | 1,431 | 1,431 | -0.28% | 259,400 | - | +1.2% | - | - |
| 03/09 | 1,427 | 1,442 | 1,422 | 1,435 | +0.63% | 368,800 | - | +1.56% | - | - |
| 03/08 | 1,420 | 1,429 | 1,417 | 1,426 | +0.71% | 190,300 | - | +0.99% | - | - |
| 03/07 | 1,402 | 1,416 | 1,402 | 1,416 | +0.64% | 263,900 | - | +0.28% | - | - |
| 03/06 | 1,413 | 1,422 | 1,398 | 1,407 | -0.42% | 403,300 | - | -0.35% | - | - |
| 03/05 | 1,421 | 1,428 | 1,407 | 1,413 | -0.49% | 357,000 | - | 0% | - | - |
| 03/02 | 1,418 | 1,425 | 1,413 | 1,420 | +0.21% | 251,500 | - | +0.5% | - | - |
| 03/01 | 1,418 | 1,419 | 1,405 | 1,417 | +0.28% | 271,200 | - | +0.21% | - | - |
| 02/29 | 1,426 | 1,432 | 1,413 | 1,413 | -0.56% | 316,600 | - | -0.14% | - | - |
| 02/28 | 1,415 | 1,424 | 1,409 | 1,421 | +0.64% | 228,000 | - | +0.35% | - | - |
| 02/27 | 1,427 | 1,427 | 1,408 | 1,412 | -0.42% | 245,300 | - | -0.28% | - | - |
| 02/24 | 1,429 | 1,430 | 1,414 | 1,418 | -0.28% | 120,100 | - | +0.07% | - | - |
| 02/23 | 1,430 | 1,430 | 1,414 | 1,422 | -0.21% | 132,700 | - | +0.28% | - | - |
| 02/22 | 1,416 | 1,432 | 1,412 | 1,425 | +0.92% | 227,000 | - | +0.49% | - | - |
| 02/21 | 1,401 | 1,417 | 1,401 | 1,412 | +0.79% | 206,800 | - | -0.49% | - | - |
| 02/20 | 1,408 | 1,409 | 1,400 | 1,401 | 0% | 140,800 | - | -1.34% | - | - |
| 02/17 | 1,402 | 1,406 | 1,397 | 1,401 | +0.43% | 121,300 | - | -1.55% | - | - |
| 02/16 | 1,405 | 1,407 | 1,394 | 1,395 | -0.71% | 247,100 | - | -2.11% | - | - |
| 02/15 | 1,424 | 1,424 | 1,397 | 1,405 | -1.54% | 413,700 | - | -1.61% | - | - |
| 02/14 | 1,415 | 1,431 | 1,412 | 1,427 | +0.99% | 166,900 | - | -0.21% | - | - |
| 02/13 | 1,402 | 1,418 | 1,402 | 1,413 | +0.43% | 101,800 | - | -1.26% | - | - |
| 02/10 | 1,406 | 1,410 | 1,398 | 1,407 | +0.36% | 147,000 | - | -1.81% | - | - |
| 02/09 | 1,404 | 1,405 | 1,398 | 1,402 | -0.28% | 277,800 | - | -2.3% | - | - |
| 02/08 | 1,404 | 1,415 | 1,403 | 1,406 | +0.21% | 172,300 | - | -2.16% | - | - |
| 02/07 | 1,408 | 1,414 | 1,400 | 1,403 | -0.21% | 179,900 | - | -2.5% | - | - |
| 02/06 | 1,416 | 1,420 | 1,403 | 1,406 | -0.35% | 274,000 | - | -2.43% | - | - |
| 02/03 | 1,422 | 1,424 | 1,410 | 1,411 | -1.19% | 184,700 | - | -2.22% | - | - |
| 02/02 | 1,437 | 1,438 | 1,428 | 1,428 | +0.07% | 118,700 | - | -1.11% | - | - |
| 02/01 | 1,425 | 1,433 | 1,419 | 1,427 | +0.49% | 104,500 | - | -1.25% | - | - |
| 01/31 | 1,425 | 1,433 | 1,415 | 1,420 | +0.21% | 193,300 | - | -1.87% | - | - |
| 01/30 | 1,433 | 1,437 | 1,411 | 1,417 | -1.6% | 294,700 | - | -2.14% | - | - |
| 01/27 | 1,436 | 1,444 | 1,430 | 1,440 | +0.28% | 123,900 | - | -0.62% | - | - |
| 01/26 | 1,442 | 1,442 | 1,429 | 1,436 | -0.35% | 108,900 | - | -0.97% | - | - |
| 01/25 | 1,433 | 1,443 | 1,425 | 1,441 | +0.84% | 153,700 | - | -0.62% | - | - |
| 01/24 | 1,440 | 1,442 | 1,425 | 1,429 | -0.56% | 151,600 | - | -1.45% | - | - |
| 01/23 | 1,438 | 1,439 | 1,429 | 1,437 | +0.28% | 145,000 | - | -0.96% | - | - |
| 01/20 | 1,435 | 1,443 | 1,428 | 1,433 | +0.92% | 165,800 | - | -1.24% | - | - |
| 01/19 | 1,451 | 1,452 | 1,415 | 1,420 | -2.07% | 253,400 | - | -2.2% | - | - |
| 01/18 | 1,455 | 1,467 | 1,447 | 1,450 | -0.21% | 127,200 | - | -0.21% | - | - |
| 01/17 | 1,450 | 1,464 | 1,450 | 1,453 | -0.41% | 116,700 | - | 0% | - | - |
| 01/16 | 1,462 | 1,465 | 1,447 | 1,459 | -0.34% | 90,200 | - | +0.55% | - | - |
| 01/13 | 1,465 | 1,470 | 1,457 | 1,464 | +0.62% | 134,900 | - | +0.97% | - | - |
| 01/12 | 1,460 | 1,462 | 1,448 | 1,455 | -0.82% | 151,100 | - | +0.48% | - | - |
| 01/11 | 1,458 | 1,468 | 1,458 | 1,467 | +0.89% | 92,900 | - | +1.45% | - | - |
| 01/10 | 1,458 | 1,474 | 1,453 | 1,454 | +0.14% | 141,900 | - | +0.76% | - | - |
| 01/06 | 1,461 | 1,464 | 1,443 | 1,452 | -0.27% | 115,300 | - | +0.76% | - | - |
| 01/05 | 1,464 | 1,467 | 1,454 | 1,456 | -0.68% | 83,100 | - | +1.32% | - | - |
| 01/04 | 1,456 | 1,475 | 1,455 | 1,466 | +1.24% | 195,900 | - | +2.23% | - | - |
| 2011 |
| 12/30 | 1,450 | 1,454 | 1,444 | 1,448 | -0.07% | 94,000 | - | +1.12% | - | - |
| 12/29 | 1,445 | 1,450 | 1,433 | 1,449 | -0.21% | 102,900 | - | +1.33% | - | - |
| 12/28 | 1,450 | 1,455 | 1,440 | 1,452 | -0.21% | 72,100 | - | +1.61% | - | - |
| 12/27 | 1,449 | 1,460 | 1,447 | 1,455 | -0.14% | 70,200 | - | +1.89% | - | - |
| 12/26 | 1,478 | 1,478 | 1,454 | 1,457 | -0.07% | 124,400 | - | +2.17% | - | - |
| 12/22 | 1,450 | 1,460 | 1,446 | 1,458 | +0.41% | 212,100 | - | +2.46% | - | - |
| 12/21 | 1,457 | 1,457 | 1,447 | 1,452 | +0.14% | 142,500 | - | +2.18% | - | - |
| 12/20 | 1,450 | 1,460 | 1,445 | 1,450 | -0.07% | 178,100 | - | +2.18% | - | - |
| 12/19 | 1,435 | 1,454 | 1,430 | 1,451 | +0.55% | 168,100 | - | +2.4% | - | - |
| 12/16 | 1,447 | 1,456 | 1,440 | 1,443 | -0.21% | 244,100 | - | +2.05% | - | - |
| 12/15 | 1,439 | 1,455 | 1,439 | 1,446 | +0.56% | 174,800 | - | +2.34% | - | - |
| 12/14 | 1,447 | 1,452 | 1,437 | 1,438 | -0.96% | 98,700 | - | +1.77% | - | - |
| 12/13 | 1,458 | 1,462 | 1,444 | 1,452 | -0.68% | 216,400 | - | +2.83% | - | - |
| 12/12 | 1,483 | 1,489 | 1,460 | 1,462 | +1.46% | 330,900 | - | +3.69% | - | - |
| 12/09 | 1,424 | 1,445 | 1,422 | 1,441 | +0.21% | 306,200 | - | +2.34% | - | - |
| 12/08 | 1,421 | 1,439 | 1,421 | 1,438 | +1.13% | 172,100 | - | +2.2% | - | - |
| 12/07 | 1,417 | 1,427 | 1,404 | 1,422 | +0.78% | 253,600 | - | +1.14% | - | - |
| 12/06 | 1,419 | 1,444 | 1,409 | 1,411 | -1.19% | 151,900 | - | +0.36% | - | - |
| 12/05 | 1,418 | 1,432 | 1,413 | 1,428 | +1.49% | 186,100 | - | +1.49% | - | - |
| 12/02 | 1,403 | 1,411 | 1,395 | 1,407 | +1.08% | 130,300 | - | 0% | - | - |
| 12/01 | 1,401 | 1,409 | 1,388 | 1,392 | -0.43% | 186,900 | - | -1.14% | - | - |
| 11/30 | 1,361 | 1,398 | 1,361 | 1,398 | +2.87% | 279,000 | - | -0.92% | - | - |
| 11/29 | 1,385 | 1,391 | 1,342 | 1,359 | -1.59% | 352,000 | - | -3.82% | - | - |
| 11/28 | 1,407 | 1,407 | 1,381 | 1,381 | -1.22% | 156,900 | - | -2.54% | - | - |
| 11/25 | 1,394 | 1,422 | 1,394 | 1,398 | -0.57% | 259,400 | - | -1.62% | - | - |
| 11/24 | 1,421 | 1,425 | 1,400 | 1,406 | -1.33% | 204,400 | - | -1.26% | - | - |
| 11/22 | 1,415 | 1,432 | 1,415 | 1,425 | +0.49% | 167,800 | - | -0.07% | - | - |
| 11/21 | 1,395 | 1,425 | 1,395 | 1,418 | +0.93% | 112,000 | - | -0.56% | - | - |
| 11/18 | 1,388 | 1,417 | 1,388 | 1,405 | +0.21% | 158,200 | - | -1.54% | - | - |
| 11/17 | 1,401 | 1,404 | 1,381 | 1,402 | +0.07% | 138,800 | - | -1.82% | - | - |
| 11/16 | 1,403 | 1,408 | 1,392 | 1,401 | +0.21% | 150,800 | - | -2.03% | - | - |
| 11/15 | 1,385 | 1,406 | 1,384 | 1,398 | +0.22% | 131,500 | - | -2.44% | - | - |
| 11/14 | 1,392 | 1,404 | 1,385 | 1,395 | 0% | 203,800 | - | -2.86% | - | - |
| 11/11 | 1,402 | 1,413 | 1,388 | 1,395 | -0.85% | 293,500 | - | -3.13% | - | - |
| 11/10 | 1,419 | 1,424 | 1,400 | 1,407 | -2.63% | 248,800 | - | -2.63% | - | - |
| 11/09 | 1,429 | 1,446 | 1,420 | 1,445 | +1.83% | 126,100 | - | -0.28% | - | - |
| 11/08 | 1,398 | 1,427 | 1,398 | 1,419 | +1.14% | 113,600 | - | -2.34% | - | - |
| 11/07 | 1,411 | 1,411 | 1,397 | 1,403 | -0.64% | 104,200 | - | -3.64% | - | - |
| 11/04 | 1,403 | 1,419 | 1,397 | 1,412 | +0.5% | 113,500 | - | -3.16% | - | - |
