株価チャート
2011/10/11～2012/03/30
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 | 1,097 | 1,097 | 1,089 | 1,089 | -1.89% | 900 | - | -3.2% | - | - |
| 03/29 | 1,128 | 1,129 | 1,087 | 1,110 | +0.82% | 1,500 | - | -2.03% | - | - |
| 03/28 | 1,112 | 1,140 | 1,101 | 1,101 | -0.99% | 2,200 | - | -3.51% | - | - |
| 03/27 | 1,115 | 1,145 | 1,111 | 1,112 | -2.71% | 1,800 | - | -3.14% | - | - |
| 03/26 | 1,110 | 1,143 | 1,110 | 1,143 | +2.51% | 5,600 | - | -1.12% | - | - |
| 03/23 | 1,105 | 1,120 | 1,082 | 1,115 | +3.15% | 4,900 | - | -4.04% | - | - |
| 03/22 | 1,100 | 1,100 | 1,079 | 1,081 | -1.73% | 4,900 | - | -7.53% | - | - |
| 03/21 | 1,100 | 1,100 | 1,093 | 1,100 | +0.64% | 1,000 | - | -6.62% | - | - |
| 03/19 | 1,100 | 1,100 | 1,080 | 1,093 | -0.64% | 900 | - | -7.84% | - | - |
| 03/16 | 1,115 | 1,122 | 1,090 | 1,100 | -1.35% | 1,400 | - | -7.87% | - | - |
| 03/15 | 1,098 | 1,115 | 1,098 | 1,115 | +1.64% | 1,900 | - | -7.32% | - | - |
| 03/14 | 1,080 | 1,097 | 1,080 | 1,097 | +2.43% | 600 | - | -9.49% | - | - |
| 03/13 | 1,089 | 1,089 | 1,071 | 1,071 | -1.47% | 1,400 | - | -12.36% | - | - |
| 03/12 | 1,099 | 1,099 | 1,086 | 1,087 | -1.18% | 800 | - | -11.77% | - | - |
| 03/09 | 1,118 | 1,131 | 1,100 | 1,100 | -0.45% | 2,500 | - | -11.36% | - | - |
| 03/08 | 1,093 | 1,106 | 1,093 | 1,105 | -0.27% | 2,500 | - | -11.53% | - | - |
| 03/07 | 1,096 | 1,108 | 1,096 | 1,108 | +0.64% | 1,000 | - | -11.85% | - | - |
| 03/06 | 1,110 | 1,119 | 1,100 | 1,101 | -1.7% | 1,000 | - | -12.96% | - | - |
| 03/05 | 1,115 | 1,120 | 1,100 | 1,120 | -1.58% | 3,600 | - | -12.02% | - | - |
| 03/02 | 1,160 | 1,160 | 1,111 | 1,138 | -1.04% | 3,500 | - | -11.16% | - | - |
| 03/01 | 1,172 | 1,172 | 1,150 | 1,150 | 0% | 4,500 | - | -10.78% | - | - |
| 02/29 | 1,175 | 1,181 | 1,100 | 1,150 | +0.09% | 17,100 | - | -11.2% | - | - |
| 02/28 | 1,081 | 1,150 | 1,062 | 1,149 | -11% | 25,700 | - | -11.68% | - | - |
| 02/27 | 1,307 | 1,342 | 1,291 | 1,291 | -0.69% | 8,000 | - | -1.22% | - | - |
| 02/24 | 1,300 | 1,303 | 1,298 | 1,300 | 0% | 3,100 | - | -0.61% | - | - |
| 02/23 | 1,289 | 1,305 | 1,289 | 1,300 | +1.09% | 6,600 | - | -0.61% | - | - |
| 02/22 | 1,299 | 1,300 | 1,281 | 1,286 | -0.54% | 3,200 | - | -1.76% | - | - |
| 02/21 | 1,300 | 1,300 | 1,293 | 1,293 | -0.54% | 600 | - | -1.3% | - | - |
| 02/20 | 1,299 | 1,300 | 1,298 | 1,300 | +0.08% | 8,300 | - | -0.76% | - | - |
| 02/17 | 1,290 | 1,299 | 1,286 | 1,299 | +0.31% | 8,800 | - | -0.92% | - | - |
| 02/16 | 1,300 | 1,300 | 1,289 | 1,295 | -0.38% | 600 | - | -1.37% | - | - |
| 02/15 | 1,300 | 1,300 | 1,300 | 1,300 | +0.31% | 400 | - | -1.22% | - | - |
| 02/14 | 1,298 | 1,299 | 1,296 | 1,296 | 0% | 800 | - | -1.67% | - | - |
| 02/10 | 1,330 | 1,345 | 1,296 | 1,296 | -2.56% | 6,400 | - | -1.82% | - | - |
| 02/09 | 1,336 | 1,390 | 1,330 | 1,330 | -0.75% | 24,800 | - | +0.53% | - | - |
| 02/08 | 1,336 | 1,365 | 1,336 | 1,340 | +0.45% | 2,400 | - | +1.21% | - | - |
| 02/07 | 1,331 | 1,340 | 1,331 | 1,334 | -0.45% | 2,800 | - | +0.76% | - | - |
| 02/06 | 1,311 | 1,350 | 1,311 | 1,340 | +2.29% | 4,200 | - | +1.21% | - | - |
| 02/03 | 1,302 | 1,310 | 1,302 | 1,310 | +0.77% | 1,100 | - | -1.13% | - | - |
| 02/02 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 500 | - | -1.96% | - | - |
| 02/01 | 1,305 | 1,305 | 1,300 | 1,300 | -0.76% | 500 | - | -2.26% | - | - |
| 01/31 | 1,287 | 1,310 | 1,281 | 1,310 | +1.87% | 2,000 | - | -1.65% | - | - |
| 01/30 | 1,311 | 1,311 | 1,286 | 1,286 | -2.58% | 2,000 | - | -3.67% | - | - |
| 01/27 | 1,320 | 1,320 | 1,320 | 1,320 | -2.22% | 100 | - | -1.35% | - | - |
| 01/26 | 1,320 | 1,350 | 1,320 | 1,350 | +3.85% | 900 | - | +0.82% | - | - |
| 01/25 | 1,350 | 1,350 | 1,300 | 1,300 | 0% | 1,000 | - | -2.99% | - | - |
| 01/24 | 1,300 | 1,300 | 1,299 | 1,300 | 0% | 1,300 | - | -3.13% | - | - |
| 01/23 | 1,300 | 1,300 | 1,300 | 1,300 | -0.76% | 700 | - | -3.27% | - | - |
| 01/20 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 100 | - | -2.67% | - | - |
| 01/18 | 1,282 | 1,310 | 1,282 | 1,310 | 0% | 200 | - | -2.82% | - | - |
| 01/17 | 1,310 | 1,310 | 1,310 | 1,310 | -0.68% | 100 | - | -2.96% | - | - |
| 01/16 | 1,300 | 1,319 | 1,300 | 1,319 | +1.46% | 300 | - | -2.37% | - | - |
| 01/13 | 1,302 | 1,303 | 1,300 | 1,300 | -2.26% | 400 | - | -3.85% | - | - |
| 01/06 | 1,330 | 1,330 | 1,330 | 1,330 | -0.08% | 500 | - | -1.92% | - | - |
| 01/05 | 1,350 | 1,350 | 1,331 | 1,331 | -2.78% | 400 | - | -2.06% | - | - |
| 01/04 | 1,369 | 1,369 | 1,369 | 1,369 | +1.11% | 600 | - | +0.74% | - | - |
| 2011 |
| 12/30 | 1,335 | 1,354 | 1,333 | 1,354 | -0.44% | 500 | - | -0.37% | - | - |
| 12/29 | 1,324 | 1,360 | 1,323 | 1,360 | -0.51% | 600 | - | -0.07% | - | - |
| 12/28 | 1,350 | 1,367 | 1,350 | 1,367 | +1.41% | 200 | - | +0.29% | - | - |
| 12/27 | 1,349 | 1,349 | 1,348 | 1,348 | +0.6% | 400 | - | -1.25% | - | - |
| 12/26 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 21,200 | - | -1.98% | - | - |
| 12/22 | 1,360 | 1,360 | 1,327 | 1,340 | -1.11% | 1,300 | - | -2.19% | - | - |
| 12/20 | 1,355 | 1,355 | 1,355 | 1,355 | +0.3% | 200 | - | -1.31% | - | - |
| 12/19 | 1,352 | 1,352 | 1,351 | 1,351 | -3.5% | 400 | - | -1.67% | - | - |
| 12/16 | 1,400 | 1,400 | 1,400 | 1,400 | +3.7% | 400 | - | +1.82% | - | - |
| 12/15 | 1,357 | 1,357 | 1,350 | 1,350 | -2.67% | 800 | - | -1.75% | - | - |
| 12/12 | 1,365 | 1,420 | 1,357 | 1,387 | +2.74% | 3,200 | - | +0.87% | - | - |
| 12/09 | 1,350 | 1,350 | 1,341 | 1,350 | 0% | 1,000 | - | -1.82% | - | - |
| 12/06 | 1,330 | 1,350 | 1,330 | 1,350 | -0.74% | 1,000 | - | -1.89% | - | - |
| 12/05 | 1,350 | 1,360 | 1,350 | 1,360 | 0% | 300 | - | -1.23% | - | - |
| 12/01 | 1,350 | 1,360 | 1,350 | 1,360 | +0.74% | 1,800 | - | -1.38% | - | - |
| 11/30 | 1,350 | 1,370 | 1,350 | 1,350 | 0% | 500 | - | -2.24% | - | - |
| 11/29 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | - | -2.39% | - | - |
| 11/28 | 1,350 | 1,350 | 1,350 | 1,350 | -0.74% | 200 | - | -2.46% | - | - |
| 11/25 | 1,369 | 1,369 | 1,359 | 1,360 | +0.74% | 500 | - | -1.81% | - | - |
| 11/24 | 1,300 | 1,350 | 1,300 | 1,350 | +0.37% | 400 | - | -2.6% | - | - |
| 11/22 | 1,345 | 1,345 | 1,345 | 1,345 | -3.58% | 200 | - | -3.1% | - | - |
| 11/21 | 1,395 | 1,395 | 1,395 | 1,395 | 0% | 200 | - | +0.29% | - | - |
| 11/14 | 1,395 | 1,395 | 1,395 | 1,395 | +3.33% | 100 | - | +0.29% | - | - |
| 11/11 | 1,350 | 1,350 | 1,350 | 1,350 | -1.46% | 100 | - | -3.16% | - | - |
| 11/10 | 1,375 | 1,375 | 1,350 | 1,370 | -2.14% | 1,100 | - | -2.07% | - | - |
| 11/09 | 1,415 | 1,415 | 1,400 | 1,400 | +0.36% | 300 | - | -0.14% | - | - |
| 11/08 | 1,421 | 1,421 | 1,395 | 1,395 | -2.04% | 300 | - | -0.64% | - | - |
| 11/07 | 1,410 | 1,424 | 1,410 | 1,424 | +1.71% | 700 | - | +1.35% | - | - |
| 11/04 | 1,400 | 1,400 | 1,400 | 1,400 | -1.27% | 500 | - | -0.43% | - | - |
| 11/01 | 1,395 | 1,418 | 1,395 | 1,418 | +1.29% | 300 | - | +0.57% | - | - |
| 10/31 | 1,395 | 1,406 | 1,390 | 1,400 | +1.45% | 1,400 | - | -1.27% | - | - |
| 10/28 | 1,380 | 1,397 | 1,380 | 1,380 | 0% | 1,100 | - | -3.23% | - | - |
| 10/27 | 1,396 | 1,404 | 1,376 | 1,380 | 0% | 1,900 | - | -3.83% | - | - |
| 10/26 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 300 | - | -4.37% | - | - |
| 10/25 | 1,392 | 1,392 | 1,380 | 1,380 | 0% | 700 | - | -4.83% | - | - |
| 10/24 | 1,379 | 1,380 | 1,379 | 1,380 | +0.29% | 200 | - | -5.48% | - | - |
| 10/21 | 1,361 | 1,376 | 1,360 | 1,376 | -0.29% | 700 | - | -6.46% | - | - |
| 10/20 | 1,370 | 1,380 | 1,350 | 1,380 | -1.43% | 500 | - | -6.82% | - | - |
| 10/18 | 1,384 | 1,400 | 1,384 | 1,400 | -0.71% | 300 | - | -6.17% | - | - |
| 10/17 | 1,425 | 1,425 | 1,410 | 1,410 | 0% | 1,000 | - | -6% | - | - |
| 10/14 | 1,380 | 1,474 | 1,360 | 1,410 | +2.92% | 5,800 | - | -6.5% | - | - |
| 10/13 | 1,380 | 1,380 | 1,370 | 1,370 | -0.72% | 1,100 | - | -9.57% | - | - |
| 10/12 | 1,389 | 1,389 | 1,380 | 1,380 | -0.72% | 900 | - | -9.51% | - | - |
| 10/11 | 1,391 | 1,418 | 1,390 | 1,390 | -0.79% | 2,000 | - | -9.27% | - | - |
