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 | 1,166 | 1,182 | 1,160 | 1,171 | +0.43% | 2,144,500 | - | -1.6% | - | - |
| 03/29 | 1,174 | 1,174 | 1,155 | 1,166 | -0.09% | 1,895,700 | - | -1.93% | - | - |
| 03/28 | 1,174 | 1,178 | 1,162 | 1,167 | -2.51% | 2,386,000 | - | -1.85% | - | - |
| 03/27 | 1,199 | 1,200 | 1,188 | 1,197 | +1.27% | 2,609,900 | - | +0.84% | - | - |
| 03/26 | 1,196 | 1,196 | 1,178 | 1,182 | -1.83% | 2,931,500 | - | -0.08% | - | - |
| 03/23 | 1,211 | 1,212 | 1,200 | 1,204 | -1.15% | 1,278,100 | - | +2.03% | - | - |
| 03/22 | 1,217 | 1,226 | 1,213 | 1,218 | +0.08% | 1,550,100 | - | +3.57% | - | - |
| 03/21 | 1,221 | 1,225 | 1,216 | 1,217 | -0.25% | 1,438,600 | - | +3.93% | - | - |
| 03/19 | 1,224 | 1,230 | 1,219 | 1,220 | +0.25% | 1,161,200 | - | +4.63% | - | - |
| 03/16 | 1,217 | 1,219 | 1,211 | 1,217 | +0.16% | 1,124,100 | - | +4.82% | - | - |
| 03/15 | 1,210 | 1,220 | 1,202 | 1,215 | +0.83% | 1,671,900 | - | +5.1% | - | - |
| 03/14 | 1,228 | 1,228 | 1,204 | 1,205 | -0.58% | 2,040,500 | - | +4.69% | - | - |
| 03/13 | 1,219 | 1,221 | 1,208 | 1,212 | +0.17% | 2,072,300 | - | +5.67% | - | - |
| 03/12 | 1,223 | 1,227 | 1,207 | 1,210 | +0.92% | 2,247,900 | - | +5.95% | - | - |
| 03/09 | 1,201 | 1,214 | 1,193 | 1,199 | +0.93% | 4,316,400 | - | +5.45% | - | - |
| 03/08 | 1,186 | 1,194 | 1,184 | 1,188 | +1.28% | 1,921,500 | - | +4.85% | - | - |
| 03/07 | 1,153 | 1,175 | 1,153 | 1,173 | +0.17% | 1,464,100 | - | +3.99% | - | - |
| 03/06 | 1,177 | 1,183 | 1,166 | 1,171 | -0.43% | 1,794,400 | - | +4% | - | - |
| 03/05 | 1,184 | 1,192 | 1,173 | 1,176 | -0.42% | 837,100 | - | +4.72% | - | - |
| 03/02 | 1,194 | 1,196 | 1,178 | 1,181 | +0.25% | 1,451,400 | - | +5.35% | - | - |
| 03/01 | 1,178 | 1,209 | 1,172 | 1,178 | +0.51% | 1,936,100 | - | +5.27% | - | - |
| 02/29 | 1,180 | 1,192 | 1,167 | 1,172 | -0.34% | 2,030,600 | - | +4.92% | - | - |
| 02/28 | 1,170 | 1,176 | 1,155 | 1,176 | +0.51% | 1,301,900 | - | +5.38% | - | - |
| 02/27 | 1,170 | 1,182 | 1,166 | 1,170 | +0.6% | 1,549,800 | - | +5.03% | - | - |
| 02/24 | 1,169 | 1,170 | 1,157 | 1,163 | +0.26% | 2,015,700 | - | +4.59% | - | - |
| 02/23 | 1,153 | 1,168 | 1,152 | 1,160 | +1.13% | 3,051,700 | - | +4.41% | - | - |
| 02/22 | 1,124 | 1,154 | 1,124 | 1,147 | +2.87% | 3,046,900 | - | +3.43% | - | - |
| 02/21 | 1,098 | 1,123 | 1,098 | 1,115 | +0.18% | 2,442,800 | - | +0.63% | - | - |
| 02/20 | 1,125 | 1,125 | 1,111 | 1,113 | +0.54% | 1,352,800 | - | +0.54% | - | - |
| 02/17 | 1,111 | 1,112 | 1,100 | 1,107 | +1% | 2,365,200 | - | 0% | - | - |
| 02/16 | 1,102 | 1,105 | 1,092 | 1,096 | -0.45% | 1,560,100 | - | -0.9% | - | - |
| 02/15 | 1,092 | 1,112 | 1,088 | 1,101 | +0.46% | 2,040,100 | - | -0.45% | - | - |
| 02/14 | 1,088 | 1,100 | 1,086 | 1,096 | +0.18% | 1,472,600 | - | -0.9% | - | - |
| 02/13 | 1,086 | 1,101 | 1,086 | 1,094 | +0.46% | 1,101,000 | - | -1% | - | - |
| 02/10 | 1,097 | 1,097 | 1,088 | 1,089 | -0.46% | 1,478,400 | - | -1.45% | - | - |
| 02/09 | 1,091 | 1,096 | 1,087 | 1,094 | +0.09% | 1,416,500 | - | -1% | - | - |
| 02/08 | 1,093 | 1,093 | 1,083 | 1,093 | +0.37% | 1,548,400 | - | -1.18% | - | - |
| 02/07 | 1,078 | 1,089 | 1,074 | 1,089 | -0.09% | 2,379,400 | - | -1.54% | - | - |
| 02/06 | 1,098 | 1,098 | 1,083 | 1,090 | +0.83% | 1,779,400 | - | -1.45% | - | - |
| 02/03 | 1,073 | 1,087 | 1,048 | 1,081 | +0.19% | 3,571,700 | - | -2.26% | - | - |
| 02/02 | 1,125 | 1,130 | 1,049 | 1,079 | -3.57% | 2,908,800 | - | -2.44% | - | - |
| 02/01 | 1,114 | 1,128 | 1,114 | 1,119 | +1.08% | 1,159,800 | - | +1.18% | - | - |
| 01/31 | 1,118 | 1,120 | 1,105 | 1,107 | -0.81% | 1,307,300 | - | +0.27% | - | - |
| 01/30 | 1,128 | 1,130 | 1,113 | 1,116 | -1.41% | 952,700 | - | +1.18% | - | - |
| 01/27 | 1,133 | 1,134 | 1,125 | 1,132 | 0% | 1,085,400 | - | +2.72% | - | - |
| 01/26 | 1,136 | 1,139 | 1,127 | 1,132 | -0.26% | 722,400 | - | +3% | - | - |
| 01/25 | 1,133 | 1,138 | 1,125 | 1,135 | +1.34% | 895,500 | - | +3.46% | - | - |
| 01/24 | 1,125 | 1,125 | 1,114 | 1,120 | -0.36% | 749,600 | - | +2.28% | - | - |
| 01/23 | 1,134 | 1,136 | 1,122 | 1,124 | -0.88% | 952,600 | - | +2.74% | - | - |
| 01/20 | 1,130 | 1,140 | 1,124 | 1,134 | +0.89% | 1,354,300 | - | +3.75% | - | - |
| 01/19 | 1,119 | 1,128 | 1,116 | 1,124 | +0.81% | 1,563,200 | - | +2.84% | - | - |
| 01/18 | 1,105 | 1,124 | 1,099 | 1,115 | +0.9% | 1,018,100 | - | +2.11% | - | - |
| 01/17 | 1,101 | 1,105 | 1,096 | 1,105 | +0.91% | 819,300 | - | +1.19% | - | - |
| 01/16 | 1,094 | 1,097 | 1,087 | 1,095 | -0.64% | 758,700 | - | +0.27% | - | - |
| 01/13 | 1,103 | 1,107 | 1,095 | 1,102 | +1.19% | 1,528,300 | - | +0.92% | - | - |
| 01/12 | 1,093 | 1,093 | 1,083 | 1,089 | -0.27% | 502,100 | - | -0.37% | - | - |
| 01/11 | 1,079 | 1,092 | 1,078 | 1,092 | +1.2% | 731,700 | - | -0.18% | - | - |
| 01/10 | 1,089 | 1,090 | 1,078 | 1,079 | -0.46% | 743,200 | - | -1.46% | - | - |
| 01/06 | 1,096 | 1,099 | 1,078 | 1,084 | -1.99% | 1,076,700 | - | -1% | - | - |
| 01/05 | 1,109 | 1,116 | 1,106 | 1,106 | -0.81% | 606,800 | - | +1% | - | - |
| 01/04 | 1,109 | 1,120 | 1,105 | 1,115 | +1.83% | 893,700 | - | +2.01% | - | - |
| 2011 |
| 12/30 | 1,096 | 1,096 | 1,088 | 1,095 | +0.83% | 459,000 | - | +0.37% | - | - |
| 12/29 | 1,087 | 1,090 | 1,076 | 1,086 | 0% | 586,400 | - | -0.28% | - | - |
| 12/28 | 1,081 | 1,092 | 1,081 | 1,086 | +0.56% | 888,000 | - | -0.28% | - | - |
| 12/27 | 1,093 | 1,097 | 1,077 | 1,080 | -0.37% | 817,400 | - | -0.74% | - | - |
| 12/26 | 1,088 | 1,091 | 1,079 | 1,084 | +0.93% | 445,000 | - | -0.28% | - | - |
| 12/22 | 1,085 | 1,087 | 1,070 | 1,074 | -0.56% | 1,162,300 | - | -1.1% | - | - |
| 12/21 | 1,084 | 1,088 | 1,076 | 1,080 | +0.75% | 1,052,000 | - | -0.55% | - | - |
| 12/20 | 1,071 | 1,078 | 1,067 | 1,072 | +0.19% | 564,300 | - | -1.29% | - | - |
| 12/19 | 1,076 | 1,078 | 1,064 | 1,070 | -0.83% | 979,600 | - | -1.47% | - | - |
| 12/16 | 1,083 | 1,088 | 1,072 | 1,079 | -0.64% | 1,539,700 | - | -0.74% | - | - |
| 12/15 | 1,089 | 1,097 | 1,079 | 1,086 | -1.18% | 1,042,800 | - | 0% | - | - |
| 12/14 | 1,090 | 1,106 | 1,090 | 1,099 | -0.36% | 1,076,800 | - | +1.29% | - | - |
| 12/13 | 1,109 | 1,110 | 1,090 | 1,103 | -1.43% | 1,082,500 | - | +1.66% | - | - |
| 12/12 | 1,125 | 1,126 | 1,109 | 1,119 | +1.63% | 1,392,400 | - | +3.13% | - | - |
| 12/09 | 1,088 | 1,107 | 1,088 | 1,101 | -0.63% | 4,155,200 | - | +1.66% | - | - |
| 12/08 | 1,101 | 1,111 | 1,090 | 1,108 | -0.45% | 1,118,700 | - | +2.5% | - | - |
| 12/07 | 1,115 | 1,115 | 1,096 | 1,113 | +0.54% | 1,440,200 | - | +3.06% | - | - |
| 12/06 | 1,111 | 1,111 | 1,097 | 1,107 | -0.72% | 1,164,000 | - | +2.5% | - | - |
| 12/05 | 1,120 | 1,121 | 1,110 | 1,115 | 0% | 729,200 | - | +3.15% | - | - |
| 12/02 | 1,113 | 1,119 | 1,107 | 1,115 | +0.18% | 779,300 | - | +3.15% | - | - |
| 12/01 | 1,114 | 1,125 | 1,106 | 1,113 | +2.58% | 1,519,700 | - | +3.06% | - | - |
| 11/30 | 1,076 | 1,085 | 1,065 | 1,085 | -0.64% | 1,059,800 | - | +0.56% | - | - |
| 11/29 | 1,066 | 1,094 | 1,065 | 1,092 | +3.12% | 1,238,700 | - | +1.11% | - | - |
| 11/28 | 1,065 | 1,067 | 1,054 | 1,059 | +1.05% | 784,600 | - | -1.94% | - | - |
| 11/25 | 1,050 | 1,062 | 1,041 | 1,048 | -1.04% | 1,434,300 | - | -3.05% | - | - |
| 11/24 | 1,063 | 1,077 | 1,057 | 1,059 | -1.67% | 1,170,900 | - | -2.22% | - | - |
| 11/22 | 1,058 | 1,082 | 1,057 | 1,077 | +1.03% | 942,100 | - | -0.74% | - | - |
| 11/21 | 1,060 | 1,070 | 1,056 | 1,066 | +0.76% | 542,400 | - | -1.84% | - | - |
| 11/18 | 1,052 | 1,062 | 1,047 | 1,058 | -0.19% | 853,800 | - | -2.58% | - | - |
| 11/17 | 1,058 | 1,062 | 1,043 | 1,060 | -0.28% | 1,095,500 | - | -2.57% | - | - |
| 11/16 | 1,072 | 1,073 | 1,057 | 1,063 | -0.75% | 718,200 | - | -2.39% | - | - |
| 11/15 | 1,088 | 1,088 | 1,063 | 1,071 | -2.19% | 1,250,200 | - | -1.74% | - | - |
| 11/14 | 1,087 | 1,099 | 1,076 | 1,095 | +1.86% | 1,357,900 | - | +0.46% | - | - |
| 11/11 | 1,063 | 1,079 | 1,054 | 1,075 | +1.99% | 1,728,400 | - | -1.19% | - | - |
| 11/10 | 1,042 | 1,058 | 1,042 | 1,054 | -1.59% | 1,290,300 | - | -2.86% | - | - |
| 11/09 | 1,090 | 1,094 | 1,066 | 1,071 | -2.19% | 1,758,900 | - | -1.11% | - | - |
| 11/08 | 1,101 | 1,111 | 1,090 | 1,095 | -0.45% | 1,582,400 | - | +1.3% | - | - |
| 11/07 | 1,064 | 1,104 | 1,056 | 1,100 | +2.33% | 2,033,100 | - | +1.85% | - | - |
| 11/04 | 1,078 | 1,079 | 1,063 | 1,075 | +1.61% | 1,591,400 | - | -0.37% | - | - |
