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 | 1,020 | 1,020 | 995 | 1,011 | -0.1% | 16,000 | - | -1.46% | - | - |
| 03/29 | 1,010 | 1,018 | 1,005 | 1,012 | -0.39% | 29,000 | - | -1.46% | - | - |
| 03/28 | 1,013 | 1,022 | 1,012 | 1,016 | -2.31% | 23,000 | - | -1.07% | - | - |
| 03/27 | 1,031 | 1,042 | 1,031 | 1,040 | +0.97% | 55,000 | - | +1.36% | - | - |
| 03/26 | 1,035 | 1,040 | 1,030 | 1,030 | -0.29% | 24,000 | - | +0.49% | - | - |
| 03/23 | 1,034 | 1,038 | 1,033 | 1,033 | -0.1% | 13,000 | - | +0.88% | - | - |
| 03/22 | 1,031 | 1,038 | 1,031 | 1,034 | +0.29% | 12,000 | - | +1.08% | - | - |
| 03/21 | 1,037 | 1,037 | 1,031 | 1,031 | -0.58% | 16,000 | - | +0.88% | - | - |
| 03/19 | 1,035 | 1,037 | 1,030 | 1,037 | +0.19% | 8,000 | - | +1.57% | - | - |
| 03/16 | 1,032 | 1,035 | 1,032 | 1,035 | +0.98% | 11,000 | - | +1.57% | - | - |
| 03/15 | 1,016 | 1,027 | 1,016 | 1,025 | +0.99% | 8,000 | - | +0.69% | - | - |
| 03/14 | 1,029 | 1,033 | 1,012 | 1,015 | -1.26% | 30,000 | - | -0.2% | - | - |
| 03/13 | 1,034 | 1,034 | 1,026 | 1,028 | -0.1% | 12,000 | - | +1.18% | - | - |
| 03/12 | 1,023 | 1,037 | 1,023 | 1,029 | -0.58% | 13,000 | - | +1.38% | - | - |
| 03/09 | 1,028 | 1,036 | 1,028 | 1,035 | +0.88% | 43,000 | - | +2.17% | - | - |
| 03/08 | 1,027 | 1,030 | 1,026 | 1,026 | 0% | 13,000 | - | +1.48% | - | - |
| 03/07 | 1,011 | 1,026 | 1,011 | 1,026 | +0.29% | 16,000 | - | +1.58% | - | - |
| 03/06 | 1,022 | 1,029 | 1,021 | 1,023 | +0.1% | 17,000 | - | +1.39% | - | - |
| 03/05 | 1,025 | 1,025 | 1,022 | 1,022 | -0.49% | 4,000 | - | +1.39% | - | - |
| 03/02 | 1,024 | 1,027 | 1,020 | 1,027 | +0.29% | 16,000 | - | +1.99% | - | - |
| 03/01 | 1,027 | 1,028 | 1,021 | 1,024 | -0.29% | 9,000 | - | +1.79% | - | - |
| 02/29 | 1,028 | 1,028 | 1,024 | 1,027 | -0.1% | 15,000 | - | +2.19% | - | - |
| 02/28 | 1,025 | 1,028 | 1,016 | 1,028 | +0.29% | 22,000 | - | +2.39% | - | - |
| 02/27 | 1,021 | 1,025 | 1,017 | 1,025 | +0.39% | 13,000 | - | +2.3% | - | - |
| 02/24 | 1,018 | 1,024 | 1,017 | 1,021 | +0.69% | 17,000 | - | +2.1% | - | - |
| 02/23 | 1,015 | 1,019 | 1,010 | 1,014 | -0.2% | 14,000 | - | +1.5% | - | - |
| 02/22 | 1,004 | 1,016 | 1,004 | 1,016 | +1.2% | 20,000 | - | +1.91% | - | - |
| 02/21 | 1,009 | 1,009 | 1,004 | 1,004 | -0.5% | 14,000 | - | +0.9% | - | - |
| 02/20 | 1,011 | 1,012 | 1,007 | 1,009 | +0.2% | 9,000 | - | +1.51% | - | - |
| 02/17 | 1,008 | 1,010 | 1,005 | 1,007 | +0.1% | 20,000 | - | +1.51% | - | - |
| 02/16 | 1,008 | 1,009 | 1,006 | 1,006 | 0% | 12,000 | - | +1.51% | - | - |
| 02/15 | 1,004 | 1,006 | 1,002 | 1,006 | +0.4% | 17,000 | - | +1.72% | - | - |
| 02/14 | 999 | 1,002 | 998 | 1,002 | +0.2% | 4,000 | - | +1.42% | - | - |
| 02/13 | 1,003 | 1,003 | 999 | 1,000 | +0.3% | 9,000 | - | +1.32% | - | - |
| 02/10 | 997 | 999 | 996 | 997 | 0% | 8,000 | - | +1.22% | - | - |
| 02/09 | 997 | 1,002 | 997 | 997 | -0.4% | 11,000 | - | +1.32% | - | - |
| 02/08 | 997 | 1,004 | 997 | 1,001 | +0.5% | 9,000 | - | +1.83% | - | - |
| 02/07 | 994 | 1,001 | 994 | 996 | -0.2% | 9,000 | - | +1.53% | - | - |
| 02/06 | 992 | 1,002 | 992 | 998 | +1.32% | 8,000 | - | +1.94% | - | - |
| 02/03 | 1,000 | 1,000 | 985 | 985 | -1.6% | 6,000 | - | +0.82% | - | - |
| 02/02 | 995 | 1,001 | 995 | 1,001 | +0.1% | 10,000 | - | +2.56% | - | - |
| 02/01 | 994 | 1,000 | 994 | 1,000 | +0.7% | 4,000 | - | +2.67% | - | - |
| 01/31 | 1,008 | 1,008 | 992 | 993 | -0.2% | 11,000 | - | +2.16% | - | - |
| 01/30 | 1,000 | 1,005 | 985 | 995 | -0.3% | 9,000 | - | +2.58% | - | - |
| 01/27 | 997 | 999 | 997 | 998 | +0.2% | 5,000 | - | +3.1% | - | - |
| 01/26 | 998 | 999 | 995 | 996 | -0.3% | 8,000 | - | +3.11% | - | - |
| 01/25 | 986 | 1,000 | 986 | 999 | +1.11% | 15,000 | - | +3.63% | - | - |
| 01/24 | 990 | 991 | 981 | 988 | +0.51% | 4,000 | - | +2.7% | - | - |
| 01/23 | 983 | 983 | 983 | 983 | 0% | 1,000 | - | +2.4% | - | - |
| 01/20 | 978 | 983 | 975 | 983 | +0.82% | 12,000 | - | +2.5% | - | - |
| 01/19 | 968 | 976 | 968 | 975 | +0.72% | 8,000 | - | +1.77% | - | - |
| 01/18 | 963 | 974 | 963 | 968 | +0.52% | 9,000 | - | +1.26% | - | - |
| 01/17 | 963 | 963 | 963 | 963 | -1.03% | 3,000 | - | +0.73% | - | - |
| 01/16 | 972 | 974 | 972 | 973 | 0% | 6,000 | - | +1.78% | - | - |
| 01/13 | 973 | 973 | 973 | 973 | +1.25% | 3,000 | - | +1.88% | - | - |
| 01/12 | 968 | 968 | 960 | 961 | -0.72% | 6,000 | - | +0.63% | - | - |
| 01/11 | 975 | 975 | 968 | 968 | -0.51% | 4,000 | - | +1.36% | - | - |
| 01/10 | 958 | 973 | 958 | 973 | +1.57% | 4,000 | - | +1.99% | - | - |
| 01/06 | 960 | 962 | 957 | 958 | -0.73% | 6,000 | - | +0.52% | - | - |
| 01/05 | 962 | 974 | 962 | 965 | -1.23% | 11,000 | - | +1.37% | - | - |
| 01/04 | 955 | 984 | 955 | 977 | +2.41% | 21,000 | - | +2.73% | - | - |
| 2011 |
| 12/30 | 950 | 954 | 948 | 954 | +0.1% | 6,000 | - | +0.53% | - | - |
| 12/29 | 944 | 954 | 944 | 953 | +0.85% | 5,000 | - | +0.53% | - | - |
| 12/28 | 946 | 947 | 945 | 945 | -0.32% | 4,000 | - | -0.32% | - | - |
| 12/27 | 949 | 952 | 948 | 948 | -0.42% | 10,000 | - | +0.11% | - | - |
| 12/26 | 957 | 957 | 950 | 952 | -0.52% | 7,000 | - | +0.53% | - | - |
| 12/22 | 950 | 960 | 950 | 957 | +0.1% | 9,000 | - | +1.16% | - | - |
| 12/21 | 956 | 956 | 956 | 956 | +1.49% | 12,000 | - | +1.16% | - | - |
| 12/20 | 943 | 943 | 940 | 942 | -0.11% | 8,000 | - | -0.32% | - | - |
| 12/19 | 944 | 944 | 932 | 943 | -0.11% | 20,000 | - | -0.21% | - | - |
| 12/16 | 948 | 959 | 944 | 944 | +0.32% | 7,000 | - | -0.11% | - | - |
| 12/15 | 947 | 947 | 941 | 941 | -0.74% | 9,000 | - | -0.42% | - | - |
| 12/14 | 952 | 952 | 948 | 948 | -0.42% | 2,000 | - | +0.21% | - | - |
| 12/13 | 944 | 959 | 944 | 952 | +0.11% | 7,000 | - | +0.53% | - | - |
| 12/12 | 954 | 955 | 950 | 951 | +0.63% | 8,000 | - | +0.42% | - | - |
| 12/09 | 944 | 945 | 944 | 945 | -1.46% | 29,000 | - | -0.21% | - | - |
| 12/08 | 958 | 965 | 950 | 959 | -0.1% | 13,000 | - | +1.05% | - | - |
| 12/07 | 947 | 963 | 947 | 960 | +1.37% | 12,000 | - | +1.05% | - | - |
| 12/06 | 953 | 968 | 947 | 947 | -2.07% | 15,000 | - | -0.32% | - | - |
| 12/05 | 969 | 971 | 967 | 967 | -0.1% | 4,000 | - | +1.79% | - | - |
| 12/02 | 966 | 968 | 966 | 968 | +1.79% | 16,000 | - | +1.89% | - | - |
| 12/01 | 945 | 960 | 945 | 951 | +1.28% | 9,000 | - | +0.21% | - | - |
| 11/30 | 944 | 951 | 936 | 939 | -0.53% | 11,000 | - | -1.05% | - | - |
| 11/29 | 934 | 944 | 934 | 944 | +1.07% | 5,000 | - | -0.63% | - | - |
| 11/28 | 933 | 934 | 933 | 934 | +0.11% | 4,000 | - | -1.68% | - | - |
| 11/25 | 933 | 942 | 933 | 933 | 0% | 8,000 | - | -1.89% | - | - |
| 11/24 | 938 | 938 | 933 | 933 | -0.53% | 8,000 | - | -2.1% | - | - |
| 11/22 | 930 | 944 | 930 | 938 | +0.86% | 17,000 | - | -1.68% | - | - |
| 11/21 | 930 | 930 | 930 | 930 | -0.32% | 3,000 | - | -2.62% | - | - |
| 11/18 | 931 | 937 | 931 | 933 | -0.64% | 8,000 | - | -2.41% | - | - |
| 11/17 | 930 | 947 | 930 | 939 | +0.64% | 10,000 | - | -2.09% | - | - |
| 11/16 | 940 | 940 | 933 | 933 | -0.85% | 12,000 | - | -2.91% | - | - |
| 11/15 | 945 | 948 | 941 | 941 | -0.63% | 11,000 | - | -2.39% | - | - |
| 11/14 | 940 | 950 | 938 | 947 | -0.21% | 9,000 | - | -1.97% | - | - |
| 11/11 | 947 | 952 | 942 | 949 | -0.11% | 27,000 | - | -2.06% | - | - |
| 11/10 | 953 | 955 | 950 | 950 | -1.86% | 12,000 | - | -2.06% | - | - |
| 11/09 | 952 | 968 | 951 | 968 | +1.26% | 12,000 | - | -0.51% | - | - |
| 11/08 | 960 | 962 | 956 | 956 | -0.62% | 8,000 | - | -1.95% | - | - |
| 11/07 | 960 | 962 | 960 | 962 | +0.42% | 6,000 | - | -1.64% | - | - |
| 11/04 | 959 | 970 | 956 | 958 | -1.64% | 11,000 | - | -2.24% | - | - |
