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 | 990 | 990 | 973 | 976 | -1.81% | 494,500 | - | -1.61% | - | - |
| 03/29 | 1,008 | 1,008 | 986 | 994 | -0.7% | 525,000 | - | 0% | - | - |
| 03/28 | 981 | 1,002 | 972 | 1,001 | +0.81% | 627,200 | - | +0.7% | - | - |
| 03/27 | 981 | 993 | 979 | 993 | +2.58% | 546,800 | - | +0.1% | - | - |
| 03/26 | 968 | 978 | 964 | 968 | +1.15% | 533,600 | - | -2.42% | - | - |
| 03/23 | 963 | 967 | 953 | 957 | -1.85% | 601,200 | - | -3.33% | - | - |
| 03/22 | 990 | 998 | 974 | 975 | -1.81% | 985,400 | - | -1.42% | - | - |
| 03/21 | 999 | 1,003 | 986 | 993 | -0.6% | 665,300 | - | +0.61% | - | - |
| 03/19 | 1,025 | 1,025 | 996 | 999 | -2.44% | 958,000 | - | +1.73% | - | - |
| 03/16 | 1,016 | 1,024 | 1,014 | 1,024 | +0.79% | 458,800 | - | +4.81% | - | - |
| 03/15 | 1,007 | 1,025 | 1,006 | 1,016 | +1.8% | 748,700 | - | +4.74% | - | - |
| 03/14 | 1,000 | 1,013 | 996 | 998 | +2.46% | 992,600 | - | +3.42% | - | - |
| 03/13 | 990 | 996 | 971 | 974 | -1.32% | 563,600 | - | +1.35% | - | - |
| 03/12 | 1,005 | 1,010 | 986 | 987 | -0.3% | 721,200 | - | +3.24% | - | - |
| 03/09 | 988 | 1,003 | 977 | 990 | +2.27% | 858,700 | - | +4.21% | - | - |
| 03/08 | 956 | 969 | 946 | 968 | +2.87% | 746,900 | - | +2.43% | - | - |
| 03/07 | 940 | 951 | 934 | 941 | -2.18% | 740,000 | - | +0.11% | - | - |
| 03/06 | 973 | 986 | 958 | 962 | -1.13% | 559,600 | - | +2.78% | - | - |
| 03/05 | 989 | 996 | 969 | 973 | -1.22% | 522,800 | - | +4.51% | - | - |
| 03/02 | 987 | 1,000 | 978 | 985 | +0.92% | 873,600 | - | +6.49% | - | - |
| 03/01 | 1,001 | 1,018 | 958 | 976 | -4.22% | 1,878,700 | - | +6.09% | - | - |
| 02/29 | 1,050 | 1,050 | 1,003 | 1,019 | -1.74% | 1,438,500 | - | +11.37% | - | - |
| 02/28 | 1,030 | 1,044 | 1,021 | 1,037 | -0.86% | 564,700 | - | +13.96% | - | - |
| 02/27 | 1,051 | 1,068 | 1,043 | 1,046 | +0.77% | 662,800 | - | +15.71% | - | - |
| 02/24 | 1,020 | 1,046 | 1,015 | 1,038 | +0.19% | 910,000 | - | +15.72% | - | - |
| 02/23 | 987 | 1,054 | 977 | 1,036 | +4.96% | 1,401,100 | - | +16.54% | - | - |
| 02/22 | 974 | 988 | 950 | 987 | +2.39% | 566,400 | - | +12.03% | - | - |
| 02/21 | 980 | 985 | 953 | 964 | -1.43% | 655,200 | - | +10.42% | - | - |
| 02/20 | 970 | 994 | 970 | 978 | +4.26% | 1,165,400 | - | +13.06% | - | - |
| 02/17 | 933 | 944 | 929 | 938 | +2.29% | 408,800 | - | +9.45% | - | - |
| 02/16 | 922 | 929 | 907 | 917 | -0.54% | 685,200 | - | +7.76% | - | - |
| 02/15 | 880 | 931 | 875 | 922 | +5.98% | 1,244,000 | - | +8.98% | - | - |
| 02/14 | 867 | 877 | 857 | 870 | -0.23% | 471,600 | - | +3.45% | - | - |
| 02/13 | 865 | 875 | 863 | 872 | +0.46% | 306,000 | - | +4.06% | - | - |
| 02/10 | 890 | 892 | 867 | 868 | -2.14% | 440,800 | - | +3.95% | - | - |
| 02/09 | 886 | 889 | 868 | 887 | +0.45% | 737,900 | - | +6.61% | - | - |
| 02/08 | 855 | 883 | 855 | 883 | +4.62% | 831,600 | - | +6.51% | - | - |
| 02/07 | 839 | 845 | 835 | 844 | -0.59% | 637,600 | - | +2.18% | - | - |
| 02/06 | 870 | 887 | 847 | 849 | -1.16% | 1,278,400 | - | +3.03% | - | - |
| 02/03 | 864 | 869 | 835 | 859 | +0.7% | 925,300 | - | +4.63% | - | - |
| 02/02 | 860 | 871 | 853 | 853 | +0.83% | 363,200 | - | +4.28% | - | - |
| 02/01 | 826 | 853 | 825 | 846 | +2.79% | 438,500 | - | +3.8% | - | - |
| 01/31 | 828 | 836 | 820 | 823 | -1.44% | 639,500 | - | +1.23% | - | - |
| 01/30 | 845 | 845 | 831 | 835 | -1.42% | 397,600 | - | +2.96% | - | - |
| 01/27 | 865 | 866 | 839 | 847 | -1.97% | 532,700 | - | +4.83% | - | - |
| 01/26 | 891 | 894 | 862 | 864 | -3.25% | 605,700 | - | +7.2% | - | - |
| 01/25 | 871 | 898 | 869 | 893 | +2.64% | 731,200 | - | +11.35% | - | - |
| 01/24 | 870 | 884 | 866 | 870 | -0.11% | 569,300 | - | +9.02% | - | - |
| 01/23 | 850 | 875 | 846 | 871 | +3.57% | 816,200 | - | +9.28% | - | - |
| 01/20 | 841 | 845 | 830 | 841 | +0.96% | 513,100 | - | +5.65% | - | - |
| 01/19 | 796 | 833 | 795 | 833 | +5.44% | 734,700 | - | +4.52% | - | - |
| 01/18 | 782 | 791 | 768 | 790 | +1.02% | 687,200 | - | -0.88% | - | - |
| 01/17 | 780 | 785 | 777 | 782 | +0.64% | 349,800 | - | -2.25% | - | - |
| 01/16 | 777 | 780 | 769 | 777 | -1.65% | 570,600 | - | -3.12% | - | - |
| 01/13 | 782 | 801 | 782 | 790 | +1.15% | 703,200 | - | -1.86% | - | - |
| 01/12 | 792 | 796 | 771 | 781 | -1.39% | 379,900 | - | -3.34% | - | - |
| 01/11 | 796 | 802 | 785 | 792 | +0.13% | 286,100 | - | -2.34% | - | - |
| 01/10 | 799 | 824 | 790 | 791 | -0.38% | 348,600 | - | -2.83% | - | - |
| 01/06 | 805 | 805 | 786 | 794 | -1.61% | 414,900 | - | -2.7% | - | - |
| 01/05 | 802 | 810 | 800 | 807 | -1.22% | 360,500 | - | -1.34% | - | - |
| 01/04 | 815 | 821 | 804 | 817 | +1.74% | 442,100 | - | -0.12% | - | - |
| 2011 |
| 12/30 | 782 | 807 | 781 | 803 | +2.82% | 408,700 | - | -1.59% | - | - |
| 12/29 | 784 | 784 | 776 | 781 | -0.64% | 424,000 | - | -4.17% | - | - |
| 12/28 | 786 | 797 | 785 | 786 | +0.26% | 274,600 | - | -3.56% | - | - |
| 12/27 | 780 | 785 | 780 | 784 | +0.38% | 147,800 | - | -3.69% | - | - |
| 12/26 | 781 | 792 | 780 | 781 | -0.51% | 429,600 | - | -4.05% | - | - |
| 12/22 | 781 | 792 | 779 | 785 | +0.9% | 365,100 | - | -3.68% | - | - |
| 12/21 | 783 | 790 | 775 | 778 | +0.52% | 477,800 | - | -4.66% | - | - |
| 12/20 | 775 | 781 | 773 | 774 | -0.39% | 338,800 | - | -5.38% | - | - |
| 12/19 | 774 | 787 | 770 | 777 | +0.65% | 564,400 | - | -5.36% | - | - |
| 12/16 | 800 | 805 | 768 | 772 | -3.62% | 883,700 | - | -6.2% | - | - |
| 12/15 | 831 | 831 | 801 | 801 | -4.87% | 546,600 | - | -3.03% | - | - |
| 12/14 | 845 | 852 | 837 | 842 | -0.71% | 342,300 | - | +1.69% | - | - |
| 12/13 | 855 | 859 | 840 | 848 | -0.59% | 546,100 | - | +2.29% | - | - |
| 12/12 | 852 | 863 | 846 | 853 | +1.43% | 308,300 | - | +2.52% | - | - |
| 12/09 | 834 | 848 | 821 | 841 | -1.75% | 650,900 | - | +0.72% | - | - |
| 12/08 | 840 | 865 | 840 | 856 | +0.59% | 518,700 | - | +2.15% | - | - |
| 12/07 | 845 | 860 | 834 | 851 | +1.19% | 491,800 | - | +1.19% | - | - |
| 12/06 | 871 | 878 | 837 | 841 | -3.22% | 671,200 | - | -0.59% | - | - |
| 12/05 | 864 | 875 | 861 | 869 | +0.7% | 359,400 | - | +2.24% | - | - |
| 12/02 | 854 | 869 | 849 | 863 | +1.17% | 426,000 | - | +0.82% | - | - |
| 12/01 | 870 | 872 | 850 | 853 | +1.19% | 390,100 | - | -0.81% | - | - |
| 11/30 | 838 | 843 | 821 | 843 | +0.6% | 706,800 | - | -2.54% | - | - |
| 11/29 | 817 | 840 | 809 | 838 | +4.62% | 569,000 | - | -3.68% | - | - |
| 11/28 | 800 | 820 | 797 | 801 | +1.39% | 476,800 | - | -8.46% | - | - |
| 11/25 | 772 | 805 | 771 | 790 | +2.33% | 673,000 | - | -10.53% | - | - |
| 11/24 | 772 | 786 | 760 | 772 | -1.03% | 662,600 | - | -13.36% | - | - |
| 11/22 | 753 | 785 | 751 | 780 | +2.09% | 502,500 | - | -13.33% | - | - |
| 11/21 | 780 | 780 | 757 | 764 | -1.93% | 364,100 | - | -16.04% | - | - |
| 11/18 | 789 | 797 | 756 | 779 | -2.99% | 772,600 | - | -15.23% | - | - |
| 11/17 | 802 | 818 | 797 | 803 | +0.12% | 724,300 | - | -13.47% | - | - |
| 11/16 | 843 | 843 | 795 | 802 | -3.84% | 721,400 | - | -14.32% | - | - |
| 11/15 | 847 | 848 | 833 | 834 | -1.53% | 399,700 | - | -11.65% | - | - |
| 11/14 | 857 | 864 | 842 | 847 | +0.59% | 341,100 | - | -10.84% | - | - |
| 11/11 | 832 | 855 | 831 | 842 | +1.81% | 506,100 | - | -12.11% | - | - |
| 11/10 | 836 | 836 | 821 | 827 | -3.73% | 832,700 | - | -14.39% | - | - |
| 11/09 | 886 | 894 | 843 | 859 | -2.39% | 1,024,000 | - | -11.9% | - | - |
| 11/08 | 906 | 908 | 873 | 880 | -2.76% | 611,700 | - | -10.57% | - | - |
| 11/07 | 903 | 909 | 896 | 905 | -3% | 606,200 | - | -8.95% | - | - |
| 11/04 | 933 | 940 | 921 | 933 | +1.63% | 433,300 | - | -6.98% | - | - |
