株価チャート
2011/03/10～2012/03/28
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 |
| 03/28 | 1,380 | 1,380 | 1,380 | 1,380 | -2.47% | 100 | - | +2% | - | - |
| 03/26 | 1,415 | 1,415 | 1,415 | 1,415 | +0.35% | 1,000 | - | +4.74% | - | - |
| 03/23 | 1,410 | 1,410 | 1,410 | 1,410 | +0.71% | 100 | - | +4.52% | - | - |
| 03/22 | 1,400 | 1,400 | 1,400 | 1,400 | +0.57% | 300 | - | +3.93% | - | - |
| 03/21 | 1,390 | 1,392 | 1,390 | 1,392 | +2.35% | 1,200 | - | +3.42% | - | - |
| 03/16 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 200 | - | +1.04% | - | - |
| 03/15 | 1,360 | 1,360 | 1,360 | 1,360 | -2.16% | 100 | - | +0.97% | - | - |
| 03/02 | 1,390 | 1,390 | 1,390 | 1,390 | +0.36% | 100 | - | +3.27% | - | - |
| 03/01 | 1,385 | 1,385 | 1,385 | 1,385 | -0.29% | 300 | - | +3.13% | - | - |
| 02/27 | 1,389 | 1,389 | 1,389 | 1,389 | +2.97% | 900 | - | +3.66% | - | - |
| 02/24 | 1,349 | 1,349 | 1,349 | 1,349 | +0.67% | 100 | - | +0.97% | - | - |
| 02/23 | 1,340 | 1,340 | 1,340 | 1,340 | +1.13% | 200 | - | +0.6% | - | - |
| 02/20 | 1,325 | 1,325 | 1,325 | 1,325 | +1.92% | 200 | - | -0.23% | - | - |
| 02/15 | 1,300 | 1,300 | 1,300 | 1,300 | -0.23% | 100 | - | -1.89% | - | - |
| 02/10 | 1,305 | 1,305 | 1,303 | 1,303 | -1.29% | 200 | - | -1.44% | - | - |
| 02/07 | 1,320 | 1,320 | 1,320 | 1,320 | +1.54% | 100 | - | 0% | - | - |
| 02/06 | 1,300 | 1,300 | 1,300 | 1,300 | -6.07% | 1,100 | - | -1.37% | - | - |
| 02/01 | 1,384 | 1,384 | 1,384 | 1,384 | +0.29% | 400 | - | +4.85% | - | - |
| 01/26 | 1,380 | 1,380 | 1,380 | 1,380 | +2.99% | 800 | - | +4.7% | - | - |
| 01/24 | 1,340 | 1,340 | 1,340 | 1,340 | -0.74% | 100 | - | +1.82% | - | - |
| 01/23 | 1,350 | 1,350 | 1,350 | 1,350 | +3.69% | 100 | - | +2.58% | - | - |
| 01/19 | 1,302 | 1,302 | 1,302 | 1,302 | +0.15% | 100 | - | -1.14% | - | - |
| 01/13 | 1,300 | 1,300 | 1,300 | 1,300 | -2.55% | 200 | - | -1.37% | - | - |
| 01/04 | 1,334 | 1,334 | 1,334 | 1,334 | +2.22% | 500 | - | +1.06% | - | - |
| 2011 |
| 12/30 | 1,275 | 1,305 | 1,275 | 1,305 | -2.25% | 900 | - | -1.06% | - | - |
| 12/27 | 1,360 | 1,360 | 1,335 | 1,335 | -1.91% | 200 | - | +1.14% | - | - |
| 12/26 | 1,361 | 1,361 | 1,361 | 1,361 | -0.37% | 900 | - | +2.87% | - | - |
| 12/22 | 1,368 | 1,368 | 1,366 | 1,366 | -1.01% | 200 | - | +3.17% | - | - |
| 12/21 | 1,380 | 1,380 | 1,380 | 1,380 | -0.36% | 100 | - | +4.23% | - | - |
| 12/13 | 1,385 | 1,385 | 1,385 | 1,385 | 0% | 100 | - | +4.77% | - | - |
| 12/12 | 1,385 | 1,385 | 1,385 | 1,385 | +2.97% | 1,400 | - | +4.61% | - | - |
| 12/09 | 1,340 | 1,345 | 1,340 | 1,345 | +3.46% | 200 | - | +1.43% | - | - |
| 12/08 | 1,300 | 1,300 | 1,300 | 1,300 | -1.89% | 100 | - | -2.11% | - | - |
| 12/01 | 1,325 | 1,325 | 1,325 | 1,325 | +2.95% | 600 | - | -0.45% | - | - |
| 11/28 | 1,287 | 1,287 | 1,287 | 1,287 | +2.96% | 1,000 | - | -3.6% | - | - |
| 11/25 | 1,250 | 1,250 | 1,250 | 1,250 | +1.63% | 200 | - | -6.92% | - | - |
| 11/04 | 1,230 | 1,230 | 1,230 | 1,230 | -1.6% | 200 | - | -9.16% | - | - |
| 11/01 | 1,250 | 1,250 | 1,250 | 1,250 | +1.63% | 500 | - | -8.42% | - | - |
| 10/31 | 1,230 | 1,230 | 1,230 | 1,230 | -2.38% | 300 | - | -10.55% | - | - |
| 10/28 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 100 | - | -8.89% | - | - |
| 10/26 | 1,260 | 1,261 | 1,260 | 1,260 | -6.67% | 2,000 | - | -9.16% | - | - |
| 10/20 | 1,350 | 1,350 | 1,350 | 1,350 | +1.35% | 100 | - | -2.88% | - | - |
| 10/14 | 1,332 | 1,332 | 1,332 | 1,332 | 0% | 300 | - | -4.1% | - | - |
| 10/05 | 1,332 | 1,332 | 1,332 | 1,332 | -1.7% | 100 | - | -3.9% | - | - |
| 10/04 | 1,355 | 1,355 | 1,355 | 1,355 | -1.24% | 100 | - | -1.95% | - | - |
| 10/03 | 1,372 | 1,372 | 1,372 | 1,372 | +2.93% | 400 | - | -0.22% | - | - |
| 09/26 | 1,333 | 1,333 | 1,333 | 1,333 | -0.37% | 900 | - | -2.49% | - | - |
| 09/01 | 1,338 | 1,338 | 1,338 | 1,338 | +2.92% | 500 | - | -1.69% | - | - |
| 08/29 | 1,250 | 1,300 | 1,250 | 1,300 | -2.99% | 400 | - | -4.06% | - | - |
| 08/26 | 1,310 | 1,340 | 1,310 | 1,340 | -4.29% | 1,300 | - | -0.81% | - | - |
| 08/25 | 1,386 | 1,400 | 1,386 | 1,400 | +0.36% | 500 | - | +4.09% | - | - |
| 08/24 | 1,395 | 1,395 | 1,395 | 1,395 | +2.57% | 100 | - | +4.34% | - | - |
| 08/22 | 1,350 | 1,360 | 1,350 | 1,360 | +2.26% | 200 | - | +2.33% | - | - |
| 08/18 | 1,330 | 1,330 | 1,330 | 1,330 | -6.99% | 100 | - | +0.61% | - | - |
| 08/10 | 1,430 | 1,430 | 1,430 | 1,430 | -0.63% | 100 | - | +8.58% | - | - |
| 08/08 | 1,439 | 1,439 | 1,439 | 1,439 | +1.98% | 100 | - | +10.18% | - | - |
| 08/01 | 1,411 | 1,411 | 1,411 | 1,411 | +2.99% | 200 | - | +8.96% | - | - |
| 07/29 | 1,379 | 1,379 | 1,370 | 1,370 | -4.13% | 200 | - | +6.61% | - | - |
| 07/28 | 1,429 | 1,429 | 1,429 | 1,429 | -4.03% | 200 | - | +11.82% | - | - |
| 07/26 | 1,489 | 1,489 | 1,489 | 1,489 | -1.39% | 800 | - | +17.15% | - | - |
| 07/25 | 1,510 | 1,510 | 1,510 | 1,510 | -0.33% | 100 | - | +19.94% | - | - |
| 07/11 | 1,515 | 1,515 | 1,515 | 1,515 | +1.81% | 1,200 | - | +21.49% | - | - |
| 07/01 | 1,488 | 1,488 | 1,488 | 1,488 | +2.98% | 3,800 | - | +20.58% | - | - |
| 06/30 | 1,400 | 1,445 | 1,400 | 1,445 | +6.33% | 2,700 | 21億3860万 | +18.15% | 23.08 | 0.76 |
| 06/29 | 1,359 | 1,359 | 1,359 | 1,359 | +1.42% | 200 | - | +12.13% | - | - |
| 06/27 | 1,340 | 1,340 | 1,340 | 1,340 | +2.29% | 1,000 | - | +11.3% | - | - |
| 06/24 | 1,310 | 1,310 | 1,310 | 1,310 | +4.8% | 100 | - | +9.08% | - | - |
| 06/23 | 1,207 | 1,266 | 1,207 | 1,250 | +1.21% | 600 | - | +4.25% | - | - |
| 06/22 | 1,234 | 1,235 | 1,234 | 1,235 | +3.78% | 200 | - | +3.17% | - | - |
| 06/17 | 1,199 | 1,200 | 1,190 | 1,190 | +0.76% | 600 | - | -0.83% | - | - |
| 06/14 | 1,181 | 1,181 | 1,181 | 1,181 | 0% | 100 | - | -1.75% | - | - |
| 06/10 | 1,180 | 1,181 | 1,180 | 1,181 | +0.08% | 200 | - | -1.75% | - | - |
| 06/03 | 1,180 | 1,180 | 1,180 | 1,180 | -0.84% | 100 | - | -1.67% | - | - |
| 06/02 | 1,190 | 1,190 | 1,190 | 1,190 | -0.83% | 100 | - | -0.25% | - | - |
| 06/01 | 1,219 | 1,219 | 1,200 | 1,200 | 0% | 500 | - | +0.25% | - | - |
| 05/31 | 1,195 | 1,200 | 1,195 | 1,200 | +0.42% | 200 | - | -0.17% | - | - |
| 05/30 | 1,170 | 1,195 | 1,170 | 1,195 | +0.5% | 500 | - | -0.91% | - | - |
| 05/26 | 1,189 | 1,189 | 1,189 | 1,189 | 0% | 1,000 | - | -1.9% | - | - |
| 05/25 | 1,189 | 1,189 | 1,189 | 1,189 | +1.62% | 100 | - | -2.3% | - | - |
| 05/20 | 1,170 | 1,170 | 1,170 | 1,170 | +0.17% | 100 | - | -4.18% | - | - |
| 05/19 | 1,198 | 1,198 | 1,168 | 1,168 | +1.48% | 200 | - | -4.81% | - | - |
| 05/18 | 1,151 | 1,151 | 1,151 | 1,151 | -4.08% | 200 | - | -6.57% | - | - |
| 05/16 | 1,200 | 1,200 | 1,200 | 1,200 | -3.23% | 100 | - | -3.23% | - | - |
| 05/02 | 1,240 | 1,240 | 1,240 | 1,240 | +2.48% | 200 | - | -0.48% | - | - |
| 04/28 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 200 | - | -3.12% | - | - |
| 04/26 | 1,190 | 1,210 | 1,190 | 1,210 | +1.68% | 1,200 | - | -3.51% | - | - |
| 04/25 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 500 | - | -5.56% | - | - |
| 04/21 | 1,190 | 1,190 | 1,190 | 1,190 | +1.71% | 100 | - | -6% | - | - |
| 04/20 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 200 | - | -8.24% | - | - |
| 04/19 | 1,141 | 1,171 | 1,141 | 1,170 | -7.14% | 2,200 | - | -8.81% | - | - |
| 04/01 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 300 | - | -2.4% | - | - |
| 03/31 | 1,260 | 1,260 | 1,260 | 1,260 | +4.13% | 100 | 18億6480万 | -2.93% | 61.92 | 0.67 |
| 03/30 | 1,210 | 1,210 | 1,210 | 1,210 | -6.71% | 100 | - | -7.07% | - | - |
| 03/28 | 1,297 | 1,297 | 1,297 | 1,297 | +2.94% | 1,000 | - | -0.77% | - | - |
| 03/25 | 1,260 | 1,260 | 1,260 | 1,260 | +6.78% | 200 | - | -3.74% | - | - |
| 03/23 | 1,180 | 1,180 | 1,180 | 1,180 | +5.36% | 100 | - | -10.06% | - | - |
| 03/22 | 1,090 | 1,120 | 1,090 | 1,120 | +12% | 1,400 | - | -15.28% | - | - |
| 03/16 | 1,030 | 1,030 | 1,000 | 1,000 | -23.08% | 300 | - | -24.92% | - | - |
| 03/14 | 1,300 | 1,300 | 1,300 | 1,300 | -2.26% | 100 | - | -3.49% | - | - |
| 03/10 | 1,330 | 1,330 | 1,330 | 1,330 | +2.07% | 100 | - | -1.63% | - | - |
