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 | 1,620 | 1,625 | 1,616 | 1,620 | +0.25% | 148,000 | - | +0.37% | - | - |
| 03/29 | 1,610 | 1,619 | 1,606 | 1,616 | +0.25% | 217,100 | - | +0.19% | - | - |
| 03/28 | 1,600 | 1,612 | 1,592 | 1,612 | -0.86% | 271,400 | - | 0% | - | - |
| 03/27 | 1,630 | 1,633 | 1,621 | 1,626 | -0.18% | 563,300 | - | +0.93% | - | - |
| 03/26 | 1,649 | 1,650 | 1,628 | 1,629 | -1.15% | 232,800 | - | +1.24% | - | - |
| 03/23 | 1,647 | 1,663 | 1,646 | 1,648 | -0.24% | 212,000 | - | +2.49% | - | - |
| 03/22 | 1,636 | 1,658 | 1,635 | 1,652 | +1.23% | 348,600 | - | +2.86% | - | - |
| 03/21 | 1,625 | 1,637 | 1,624 | 1,632 | +0.49% | 275,400 | - | +1.81% | - | - |
| 03/19 | 1,610 | 1,625 | 1,609 | 1,624 | +0.93% | 187,400 | - | +1.44% | - | - |
| 03/16 | 1,611 | 1,615 | 1,608 | 1,609 | -0.12% | 102,200 | - | +0.63% | - | - |
| 03/15 | 1,610 | 1,615 | 1,607 | 1,611 | +0.31% | 103,300 | - | +0.94% | - | - |
| 03/14 | 1,612 | 1,618 | 1,606 | 1,606 | +0.06% | 106,300 | - | +0.75% | - | - |
| 03/13 | 1,613 | 1,618 | 1,603 | 1,605 | -0.43% | 167,100 | - | +0.88% | - | - |
| 03/12 | 1,622 | 1,624 | 1,612 | 1,612 | -0.56% | 142,600 | - | +1.51% | - | - |
| 03/09 | 1,619 | 1,622 | 1,612 | 1,621 | +0.56% | 299,000 | - | +2.27% | - | - |
| 03/08 | 1,615 | 1,617 | 1,606 | 1,612 | +0.12% | 139,100 | - | +1.96% | - | - |
| 03/07 | 1,601 | 1,614 | 1,595 | 1,610 | +0.19% | 200,400 | - | +2.03% | - | - |
| 03/06 | 1,607 | 1,618 | 1,604 | 1,607 | 0% | 161,200 | - | +2.03% | - | - |
| 03/05 | 1,612 | 1,620 | 1,604 | 1,607 | -0.37% | 178,400 | - | +2.23% | - | - |
| 03/02 | 1,608 | 1,615 | 1,605 | 1,613 | +0.5% | 138,800 | - | +2.8% | - | - |
| 03/01 | 1,599 | 1,612 | 1,592 | 1,605 | +0.82% | 164,500 | - | +2.56% | - | - |
| 02/29 | 1,604 | 1,615 | 1,592 | 1,592 | -0.62% | 295,700 | - | +1.99% | - | - |
| 02/28 | 1,590 | 1,604 | 1,589 | 1,602 | +0.75% | 245,500 | - | +2.82% | - | - |
| 02/27 | 1,590 | 1,590 | 1,580 | 1,590 | +0.25% | 168,300 | - | +2.32% | - | - |
| 02/24 | 1,595 | 1,595 | 1,582 | 1,586 | -0.38% | 135,100 | - | +2.32% | - | - |
| 02/23 | 1,600 | 1,600 | 1,586 | 1,592 | -0.44% | 138,900 | - | +2.91% | - | - |
| 02/22 | 1,589 | 1,600 | 1,589 | 1,599 | +0.88% | 201,400 | - | +3.56% | - | - |
| 02/21 | 1,574 | 1,590 | 1,571 | 1,585 | +0.7% | 220,600 | - | +2.86% | - | - |
| 02/20 | 1,599 | 1,599 | 1,574 | 1,574 | -1.32% | 221,700 | - | +2.27% | - | - |
| 02/17 | 1,603 | 1,605 | 1,594 | 1,595 | -0.19% | 192,000 | - | +3.77% | - | - |
| 02/16 | 1,600 | 1,606 | 1,592 | 1,598 | +0.5% | 301,600 | - | +4.17% | - | - |
| 02/15 | 1,583 | 1,592 | 1,578 | 1,590 | +0.7% | 255,000 | - | +3.85% | - | - |
| 02/14 | 1,572 | 1,579 | 1,564 | 1,579 | +0.51% | 180,400 | - | +3.27% | - | - |
| 02/13 | 1,567 | 1,580 | 1,567 | 1,571 | +1.42% | 294,800 | - | +2.88% | - | - |
| 02/10 | 1,545 | 1,550 | 1,536 | 1,549 | +0.32% | 105,700 | - | +1.64% | - | - |
| 02/09 | 1,537 | 1,545 | 1,535 | 1,544 | +0.52% | 118,500 | - | +1.31% | - | - |
| 02/08 | 1,538 | 1,541 | 1,533 | 1,536 | +0.07% | 104,500 | - | +0.85% | - | - |
| 02/07 | 1,531 | 1,538 | 1,529 | 1,535 | +0.33% | 74,700 | - | +0.79% | - | - |
| 02/06 | 1,534 | 1,534 | 1,522 | 1,530 | -0.2% | 71,700 | - | +0.46% | - | - |
| 02/03 | 1,537 | 1,542 | 1,529 | 1,533 | -0.33% | 105,800 | - | +0.66% | - | - |
| 02/02 | 1,538 | 1,542 | 1,532 | 1,538 | +0.2% | 107,200 | - | +0.98% | - | - |
| 02/01 | 1,534 | 1,538 | 1,529 | 1,535 | +0.39% | 125,200 | - | +0.85% | - | - |
| 01/31 | 1,525 | 1,532 | 1,523 | 1,529 | +0.46% | 183,100 | - | +0.53% | - | - |
| 01/30 | 1,508 | 1,526 | 1,504 | 1,522 | +1.06% | 186,000 | - | +0.13% | - | - |
| 01/27 | 1,503 | 1,511 | 1,501 | 1,506 | -0.53% | 145,400 | - | -0.92% | - | - |
| 01/26 | 1,510 | 1,515 | 1,509 | 1,514 | +0.4% | 72,200 | - | -0.33% | - | - |
| 01/25 | 1,505 | 1,512 | 1,504 | 1,508 | +0.47% | 87,600 | - | -0.72% | - | - |
| 01/24 | 1,512 | 1,512 | 1,500 | 1,501 | -0.66% | 135,500 | - | -1.18% | - | - |
| 01/23 | 1,514 | 1,516 | 1,505 | 1,511 | +0.07% | 74,400 | - | -0.53% | - | - |
| 01/20 | 1,519 | 1,525 | 1,510 | 1,510 | -0.2% | 163,600 | - | -0.59% | - | - |
| 01/19 | 1,526 | 1,532 | 1,511 | 1,513 | -0.79% | 102,700 | - | -0.39% | - | - |
| 01/18 | 1,532 | 1,538 | 1,524 | 1,525 | -0.33% | 97,700 | - | +0.46% | - | - |
| 01/17 | 1,530 | 1,534 | 1,526 | 1,530 | 0% | 102,700 | - | +0.79% | - | - |
| 01/16 | 1,516 | 1,530 | 1,508 | 1,530 | +0.53% | 98,700 | - | +0.86% | - | - |
| 01/13 | 1,518 | 1,526 | 1,512 | 1,522 | +0.26% | 90,700 | - | +0.4% | - | - |
| 01/12 | 1,530 | 1,531 | 1,518 | 1,518 | -0.91% | 62,100 | - | +0.13% | - | - |
| 01/11 | 1,526 | 1,534 | 1,526 | 1,532 | +0.46% | 55,300 | - | +1.12% | - | - |
| 01/10 | 1,518 | 1,534 | 1,517 | 1,525 | +0.79% | 102,100 | - | +0.73% | - | - |
| 01/06 | 1,531 | 1,531 | 1,503 | 1,513 | -1.43% | 168,300 | - | -0.07% | - | - |
| 01/05 | 1,539 | 1,544 | 1,535 | 1,535 | 0% | 93,900 | - | +1.39% | - | - |
| 01/04 | 1,539 | 1,544 | 1,532 | 1,535 | +0.26% | 169,000 | - | +1.52% | - | - |
| 2011 |
| 12/30 | 1,532 | 1,535 | 1,526 | 1,531 | 0% | 89,300 | - | +1.32% | - | - |
| 12/29 | 1,526 | 1,532 | 1,520 | 1,531 | +0.07% | 93,600 | - | +1.39% | - | - |
| 12/28 | 1,523 | 1,532 | 1,519 | 1,530 | +0.26% | 113,300 | - | +1.32% | - | - |
| 12/27 | 1,513 | 1,526 | 1,512 | 1,526 | +0.86% | 123,700 | - | +1.13% | - | - |
| 12/26 | 1,514 | 1,517 | 1,512 | 1,513 | 0% | 92,300 | - | +0.33% | - | - |
| 12/22 | 1,511 | 1,516 | 1,507 | 1,513 | +0.13% | 102,900 | - | +0.4% | - | - |
| 12/21 | 1,511 | 1,512 | 1,502 | 1,511 | +0.33% | 56,400 | - | +0.33% | - | - |
| 12/20 | 1,503 | 1,508 | 1,501 | 1,506 | +0.27% | 64,300 | - | +0.07% | - | - |
| 12/19 | 1,500 | 1,506 | 1,497 | 1,502 | +0.07% | 120,000 | - | -0.13% | - | - |
| 12/16 | 1,501 | 1,511 | 1,501 | 1,501 | +0.07% | 81,800 | - | -0.13% | - | - |
| 12/15 | 1,501 | 1,507 | 1,499 | 1,500 | -0.53% | 64,500 | - | -0.2% | - | - |
| 12/14 | 1,504 | 1,514 | 1,502 | 1,508 | -0.07% | 70,800 | - | +0.33% | - | - |
| 12/13 | 1,500 | 1,512 | 1,499 | 1,509 | -0.33% | 98,600 | - | +0.47% | - | - |
| 12/12 | 1,510 | 1,519 | 1,509 | 1,514 | +0.8% | 131,300 | - | +0.87% | - | - |
| 12/09 | 1,505 | 1,509 | 1,498 | 1,502 | -0.92% | 173,200 | - | +0.13% | - | - |
| 12/08 | 1,508 | 1,516 | 1,507 | 1,516 | +0.4% | 65,600 | - | +1.13% | - | - |
| 12/07 | 1,497 | 1,512 | 1,494 | 1,510 | +0.94% | 84,900 | - | +0.8% | - | - |
| 12/06 | 1,505 | 1,518 | 1,490 | 1,496 | -1.06% | 114,100 | - | -0.13% | - | - |
| 12/05 | 1,511 | 1,515 | 1,502 | 1,512 | +0.2% | 58,700 | - | +0.93% | - | - |
| 12/02 | 1,515 | 1,515 | 1,498 | 1,509 | +0.2% | 94,800 | - | +0.87% | - | - |
| 12/01 | 1,520 | 1,520 | 1,505 | 1,506 | -0.86% | 96,900 | - | +0.8% | - | - |
| 11/30 | 1,499 | 1,519 | 1,497 | 1,519 | +1% | 118,300 | - | +1.74% | - | - |
| 11/29 | 1,500 | 1,504 | 1,487 | 1,504 | +0.27% | 105,100 | - | +0.87% | - | - |
| 11/28 | 1,510 | 1,510 | 1,497 | 1,500 | -0.2% | 91,100 | - | +0.67% | - | - |
| 11/25 | 1,503 | 1,515 | 1,493 | 1,503 | -0.33% | 95,500 | - | +0.87% | - | - |
| 11/24 | 1,510 | 1,524 | 1,507 | 1,508 | -0.79% | 102,200 | - | +1.28% | - | - |
| 11/22 | 1,518 | 1,520 | 1,505 | 1,520 | +0.13% | 119,500 | - | +2.15% | - | - |
| 11/21 | 1,500 | 1,519 | 1,495 | 1,518 | +1.27% | 112,700 | - | +2.15% | - | - |
| 11/18 | 1,488 | 1,500 | 1,488 | 1,499 | +0.27% | 117,400 | - | +0.94% | - | - |
| 11/17 | 1,482 | 1,495 | 1,481 | 1,495 | +0.74% | 106,000 | - | +0.67% | - | - |
| 11/16 | 1,484 | 1,490 | 1,479 | 1,484 | -0.2% | 52,900 | - | -0.07% | - | - |
| 11/15 | 1,484 | 1,491 | 1,480 | 1,487 | +0.07% | 82,800 | - | +0.07% | - | - |
| 11/14 | 1,490 | 1,492 | 1,473 | 1,486 | +0.34% | 71,700 | - | -0.07% | - | - |
| 11/11 | 1,485 | 1,498 | 1,473 | 1,481 | -0.4% | 110,100 | - | -0.54% | - | - |
| 11/10 | 1,477 | 1,495 | 1,476 | 1,487 | -0.87% | 140,300 | - | -0.27% | - | - |
| 11/09 | 1,487 | 1,500 | 1,483 | 1,500 | +1.49% | 102,900 | - | +0.54% | - | - |
| 11/08 | 1,486 | 1,499 | 1,475 | 1,478 | -0.54% | 105,200 | - | -1% | - | - |
| 11/07 | 1,476 | 1,492 | 1,472 | 1,486 | +0.13% | 115,400 | - | -0.67% | - | - |
| 11/04 | 1,484 | 1,488 | 1,471 | 1,484 | 0% | 96,300 | - | -0.87% | - | - |
