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 | 787 | 788 | 780 | 783 | +0.13% | 833,000 | - | -0.63% | - | - |
| 03/29 | 790 | 791 | 781 | 782 | -1.64% | 1,436,000 | - | -0.64% | - | - |
| 03/28 | 794 | 800 | 788 | 795 | -1.49% | 1,154,000 | - | +1.15% | - | - |
| 03/27 | 809 | 813 | 800 | 807 | +0.37% | 1,410,000 | - | +3.07% | - | - |
| 03/26 | 820 | 828 | 803 | 804 | +1.52% | 1,708,000 | - | +3.08% | - | - |
| 03/23 | 792 | 795 | 785 | 792 | -1.12% | 815,000 | - | +2.06% | - | - |
| 03/22 | 788 | 804 | 785 | 801 | +1.78% | 1,142,000 | - | +3.62% | - | - |
| 03/21 | 786 | 790 | 780 | 787 | -1.13% | 1,342,000 | - | +2.34% | - | - |
| 03/19 | 800 | 801 | 794 | 796 | -0.75% | 832,000 | - | +4.05% | - | - |
| 03/16 | 804 | 806 | 800 | 802 | 0% | 685,000 | - | +5.39% | - | - |
| 03/15 | 810 | 810 | 800 | 802 | +0.25% | 936,000 | - | +5.94% | - | - |
| 03/14 | 802 | 814 | 800 | 800 | +1.65% | 960,000 | - | +6.24% | - | - |
| 03/13 | 790 | 804 | 785 | 787 | -0.63% | 998,000 | - | +5.07% | - | - |
| 03/12 | 810 | 811 | 791 | 792 | -1.12% | 869,000 | - | +6.17% | - | - |
| 03/09 | 806 | 815 | 795 | 801 | +1.65% | 3,498,000 | - | +7.66% | - | - |
| 03/08 | 783 | 789 | 773 | 788 | +1.81% | 879,000 | - | +6.06% | - | - |
| 03/07 | 768 | 778 | 761 | 774 | -1.15% | 1,064,000 | - | +4.17% | - | - |
| 03/06 | 787 | 790 | 776 | 783 | +0.64% | 1,618,000 | - | +5.53% | - | - |
| 03/05 | 789 | 796 | 777 | 778 | -1.02% | 947,000 | - | +4.85% | - | - |
| 03/02 | 786 | 791 | 780 | 786 | +1.29% | 739,000 | - | +6.07% | - | - |
| 03/01 | 781 | 787 | 769 | 776 | +0.39% | 908,000 | - | +4.72% | - | - |
| 02/29 | 787 | 798 | 772 | 773 | -1.78% | 1,085,000 | - | +4.46% | - | - |
| 02/28 | 773 | 787 | 766 | 787 | +1.68% | 1,709,000 | - | +6.5% | - | - |
| 02/27 | 771 | 787 | 771 | 774 | +2.38% | 1,763,000 | - | +4.88% | - | - |
| 02/24 | 754 | 759 | 747 | 756 | +0.4% | 1,127,000 | - | +2.58% | - | - |
| 02/23 | 750 | 755 | 746 | 753 | +0.53% | 1,296,000 | - | +2.31% | - | - |
| 02/22 | 735 | 751 | 732 | 749 | +2.46% | 1,307,000 | - | +1.77% | - | - |
| 02/21 | 717 | 739 | 717 | 731 | +0.69% | 1,131,000 | - | -0.54% | - | - |
| 02/20 | 726 | 729 | 721 | 726 | +1.68% | 1,334,000 | - | -1.09% | - | - |
| 02/17 | 721 | 722 | 713 | 714 | +0.99% | 1,129,000 | - | -2.59% | - | - |
| 02/16 | 702 | 710 | 699 | 707 | +0.71% | 1,351,000 | - | -3.55% | - | - |
| 02/15 | 690 | 707 | 690 | 702 | +1.74% | 1,420,000 | - | -3.97% | - | - |
| 02/14 | 687 | 697 | 685 | 690 | +0.44% | 1,117,000 | - | -5.48% | - | - |
| 02/13 | 689 | 692 | 683 | 687 | -2.28% | 1,577,000 | - | -5.89% | - | - |
| 02/10 | 700 | 708 | 699 | 703 | +0.43% | 1,303,000 | - | -3.57% | - | - |
| 02/09 | 695 | 703 | 692 | 700 | -1.82% | 2,018,000 | - | -3.98% | - | - |
| 02/08 | 722 | 723 | 705 | 713 | +0.71% | 2,091,000 | - | -2.06% | - | - |
| 02/07 | 732 | 738 | 705 | 708 | -5.22% | 2,635,000 | - | -2.75% | - | - |
| 02/06 | 707 | 758 | 706 | 747 | -2.61% | 2,555,000 | - | +2.75% | - | - |
| 02/03 | 781 | 781 | 765 | 767 | -2.17% | 956,000 | - | +5.79% | - | - |
| 02/02 | 779 | 785 | 773 | 784 | +2.08% | 730,000 | - | +8.59% | - | - |
| 02/01 | 766 | 770 | 764 | 768 | +0.39% | 586,000 | - | +6.96% | - | - |
| 01/31 | 765 | 774 | 763 | 765 | +0.79% | 1,090,000 | - | +7.14% | - | - |
| 01/30 | 765 | 768 | 756 | 759 | -2.32% | 781,000 | - | +6.9% | - | - |
| 01/27 | 778 | 783 | 771 | 777 | +1.83% | 1,450,000 | - | +10.06% | - | - |
| 01/26 | 756 | 764 | 756 | 763 | +0.93% | 500,000 | - | +8.84% | - | - |
| 01/25 | 752 | 759 | 748 | 756 | +1.75% | 375,000 | - | +8.46% | - | - |
| 01/24 | 751 | 752 | 743 | 743 | -0.4% | 577,000 | - | +7.06% | - | - |
| 01/23 | 741 | 750 | 740 | 746 | -0.8% | 522,000 | - | +7.8% | - | - |
| 01/20 | 746 | 755 | 740 | 752 | +2.45% | 786,000 | - | +8.99% | - | - |
| 01/19 | 726 | 739 | 726 | 734 | +1.52% | 697,000 | - | +6.69% | - | - |
| 01/18 | 719 | 736 | 714 | 723 | +1.26% | 834,000 | - | +5.55% | - | - |
| 01/17 | 704 | 716 | 703 | 714 | +1.71% | 845,000 | - | +4.39% | - | - |
| 01/16 | 709 | 709 | 693 | 702 | -0.99% | 785,000 | - | +2.78% | - | - |
| 01/13 | 687 | 711 | 687 | 709 | +5.04% | 2,144,000 | - | +4.11% | - | - |
| 01/12 | 672 | 677 | 668 | 675 | 0% | 357,000 | - | -0.74% | - | - |
| 01/11 | 674 | 677 | 670 | 675 | +0.6% | 336,000 | - | -0.74% | - | - |
| 01/10 | 679 | 683 | 670 | 671 | -1.03% | 495,000 | - | -1.32% | - | - |
| 01/06 | 684 | 689 | 674 | 678 | -1.45% | 590,000 | - | 0% | - | - |
| 01/05 | 684 | 695 | 684 | 688 | -0.86% | 473,000 | - | +1.62% | - | - |
| 01/04 | 702 | 702 | 694 | 694 | 0% | 536,000 | - | +2.97% | - | - |
| 2011 |
| 12/30 | 698 | 698 | 691 | 694 | +0.73% | 398,000 | - | +3.43% | - | - |
| 12/29 | 684 | 691 | 677 | 689 | -0.72% | 560,000 | - | +3.14% | - | - |
| 12/28 | 686 | 695 | 686 | 694 | +1.17% | 905,000 | - | +4.2% | - | - |
| 12/27 | 677 | 687 | 674 | 686 | 0% | 293,000 | - | +3.31% | - | - |
| 12/26 | 695 | 697 | 683 | 686 | +1.63% | 635,000 | - | +3.63% | - | - |
| 12/22 | 672 | 677 | 669 | 675 | +0.45% | 823,000 | - | +2.27% | - | - |
| 12/21 | 666 | 676 | 663 | 672 | +2.44% | 742,000 | - | +1.97% | - | - |
| 12/20 | 651 | 660 | 647 | 656 | +0.15% | 727,000 | - | -0.46% | - | - |
| 12/19 | 660 | 660 | 647 | 655 | -1.95% | 1,049,000 | - | -0.61% | - | - |
| 12/16 | 688 | 689 | 666 | 668 | -1.47% | 1,124,000 | - | +1.37% | - | - |
| 12/15 | 691 | 691 | 677 | 678 | -1.88% | 734,000 | - | +2.88% | - | - |
| 12/14 | 686 | 696 | 681 | 691 | -0.14% | 692,000 | - | +4.7% | - | - |
| 12/13 | 686 | 695 | 679 | 692 | -0.57% | 828,000 | - | +4.85% | - | - |
| 12/12 | 685 | 701 | 685 | 696 | +3.11% | 800,000 | - | +5.45% | - | - |
| 12/09 | 664 | 678 | 664 | 675 | -1.17% | 3,658,000 | - | +2.12% | - | - |
| 12/08 | 682 | 692 | 681 | 683 | -0.29% | 580,000 | - | +3.02% | - | - |
| 12/07 | 666 | 687 | 665 | 685 | +3.16% | 835,000 | - | +3.16% | - | - |
| 12/06 | 676 | 676 | 662 | 664 | -2.35% | 605,000 | - | -0.15% | - | - |
| 12/05 | 672 | 682 | 671 | 680 | +1.04% | 534,000 | - | +1.8% | - | - |
| 12/02 | 670 | 674 | 667 | 673 | +0.75% | 708,000 | - | +0.45% | - | - |
| 12/01 | 660 | 672 | 660 | 668 | +4.38% | 1,105,000 | - | -0.45% | - | - |
| 11/30 | 638 | 645 | 634 | 640 | +0.63% | 824,000 | - | -4.76% | - | - |
| 11/29 | 630 | 636 | 622 | 636 | +2.25% | 782,000 | - | -5.78% | - | - |
| 11/28 | 617 | 627 | 616 | 622 | +1.63% | 713,000 | - | -8.26% | - | - |
| 11/25 | 615 | 622 | 609 | 612 | -1.45% | 835,000 | - | -10.13% | - | - |
| 11/24 | 620 | 628 | 618 | 621 | -2.05% | 549,000 | - | -9.21% | - | - |
| 11/22 | 630 | 640 | 623 | 634 | -0.94% | 894,000 | - | -7.71% | - | - |
| 11/21 | 640 | 647 | 639 | 640 | -0.31% | 292,000 | - | -7.11% | - | - |
| 11/18 | 641 | 648 | 641 | 642 | -1.38% | 514,000 | - | -7.23% | - | - |
| 11/17 | 648 | 654 | 645 | 651 | +0.15% | 794,000 | - | -6.2% | - | - |
| 11/16 | 657 | 659 | 649 | 650 | -0.15% | 775,000 | - | -6.61% | - | - |
| 11/15 | 666 | 667 | 649 | 651 | -3.7% | 910,000 | - | -6.87% | - | - |
| 11/14 | 669 | 681 | 667 | 676 | +2.58% | 650,000 | - | -3.57% | - | - |
| 11/11 | 668 | 672 | 656 | 659 | -1.05% | 1,078,000 | - | -5.99% | - | - |
| 11/10 | 671 | 676 | 665 | 666 | -3.34% | 932,000 | - | -5.13% | - | - |
| 11/09 | 700 | 714 | 687 | 689 | -0.29% | 1,311,000 | - | -1.85% | - | - |
| 11/08 | 705 | 709 | 686 | 691 | -1.99% | 720,000 | - | -1.43% | - | - |
| 11/07 | 713 | 713 | 703 | 705 | -1.81% | 459,000 | - | +0.71% | - | - |
| 11/04 | 720 | 721 | 707 | 718 | +0.7% | 941,000 | - | +2.72% | - | - |
