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 | 778 | 788 | 775 | 777 | -0.26% | 935,000 | - | -3.84% | - | - |
| 03/29 | 785 | 785 | 772 | 779 | -1.39% | 819,900 | - | -3.83% | - | - |
| 03/28 | 785 | 799 | 784 | 790 | -0.75% | 705,500 | - | -2.59% | - | - |
| 03/27 | 798 | 800 | 790 | 796 | +1.66% | 1,184,400 | - | -1.85% | - | - |
| 03/26 | 793 | 795 | 777 | 783 | -0.13% | 598,500 | - | -3.45% | - | - |
| 03/23 | 789 | 792 | 782 | 784 | -1.51% | 959,300 | - | -3.45% | - | - |
| 03/22 | 804 | 805 | 791 | 796 | -1.73% | 1,129,000 | - | -1.97% | - | - |
| 03/21 | 809 | 815 | 803 | 810 | -0.25% | 1,184,400 | - | -0.12% | - | - |
| 03/19 | 819 | 824 | 812 | 812 | -1.1% | 629,600 | - | +0.37% | - | - |
| 03/16 | 819 | 829 | 815 | 821 | 0% | 665,000 | - | +1.61% | - | - |
| 03/15 | 825 | 829 | 818 | 821 | +0.24% | 827,400 | - | +1.99% | - | - |
| 03/14 | 827 | 832 | 819 | 819 | +1.11% | 881,000 | - | +1.99% | - | - |
| 03/13 | 819 | 828 | 809 | 810 | -0.98% | 1,410,300 | - | +1.12% | - | - |
| 03/12 | 830 | 830 | 811 | 818 | -0.37% | 1,204,700 | - | +2.51% | - | - |
| 03/09 | 829 | 832 | 809 | 821 | +0.74% | 3,626,300 | - | +3.27% | - | - |
| 03/08 | 812 | 818 | 811 | 815 | +1.12% | 959,900 | - | +2.9% | - | - |
| 03/07 | 790 | 808 | 790 | 806 | +0.25% | 956,900 | - | +2.15% | - | - |
| 03/06 | 818 | 821 | 800 | 804 | -1.35% | 899,600 | - | +2.16% | - | - |
| 03/05 | 823 | 834 | 813 | 815 | -1.33% | 658,400 | - | +3.82% | - | - |
| 03/02 | 828 | 829 | 817 | 826 | -0.12% | 1,195,300 | - | +5.49% | - | - |
| 03/01 | 825 | 843 | 824 | 827 | +2.1% | 2,203,400 | - | +5.89% | - | - |
| 02/29 | 831 | 835 | 810 | 810 | -1.7% | 1,161,700 | - | +3.98% | - | - |
| 02/28 | 817 | 824 | 803 | 824 | 0% | 862,800 | - | +6.05% | - | - |
| 02/27 | 821 | 828 | 818 | 824 | +0.61% | 796,900 | - | +6.32% | - | - |
| 02/24 | 821 | 824 | 810 | 819 | +0.24% | 1,093,400 | - | +5.95% | - | - |
| 02/23 | 808 | 820 | 803 | 817 | +1.24% | 953,400 | - | +5.97% | - | - |
| 02/22 | 797 | 810 | 797 | 807 | +1.38% | 1,009,800 | - | +4.94% | - | - |
| 02/21 | 791 | 807 | 791 | 796 | -0.62% | 687,600 | - | +3.92% | - | - |
| 02/20 | 805 | 807 | 797 | 801 | +0.63% | 652,800 | - | +4.84% | - | - |
| 02/17 | 789 | 798 | 783 | 796 | +2.84% | 1,849,500 | - | +4.6% | - | - |
| 02/16 | 778 | 788 | 771 | 774 | -1.02% | 842,800 | - | +2.11% | - | - |
| 02/15 | 775 | 794 | 769 | 782 | +1.43% | 969,600 | - | +3.44% | - | - |
| 02/14 | 764 | 775 | 762 | 771 | +0.78% | 972,300 | - | +2.25% | - | - |
| 02/13 | 761 | 767 | 752 | 765 | +0.26% | 546,900 | - | +1.73% | - | - |
| 02/10 | 764 | 771 | 760 | 763 | -0.13% | 1,011,700 | - | +1.73% | - | - |
| 02/09 | 760 | 771 | 757 | 764 | -0.26% | 759,500 | - | +1.87% | - | - |
| 02/08 | 760 | 769 | 756 | 766 | +2.13% | 801,700 | - | +2.27% | - | - |
| 02/07 | 734 | 752 | 733 | 750 | +0.94% | 1,047,900 | - | +0.13% | - | - |
| 02/06 | 748 | 749 | 736 | 743 | +0.54% | 587,700 | - | -0.67% | - | - |
| 02/03 | 739 | 743 | 733 | 739 | -0.67% | 690,100 | - | -1.2% | - | - |
| 02/02 | 751 | 752 | 733 | 744 | +0.27% | 1,227,100 | - | -0.53% | - | - |
| 02/01 | 752 | 760 | 734 | 742 | -2.62% | 1,359,100 | - | -0.8% | - | - |
| 01/31 | 761 | 766 | 751 | 762 | +0.26% | 1,273,700 | - | +1.87% | - | - |
| 01/30 | 764 | 775 | 759 | 760 | -1.68% | 767,800 | - | +1.74% | - | - |
| 01/27 | 775 | 778 | 765 | 773 | -0.26% | 763,800 | - | +3.62% | - | - |
| 01/26 | 777 | 784 | 771 | 775 | -0.13% | 557,000 | - | +4.17% | - | - |
| 01/25 | 778 | 781 | 765 | 776 | +0.65% | 658,600 | - | +4.58% | - | - |
| 01/24 | 774 | 778 | 765 | 771 | -0.13% | 501,500 | - | +4.19% | - | - |
| 01/23 | 775 | 778 | 771 | 772 | -0.39% | 634,100 | - | +4.47% | - | - |
| 01/20 | 774 | 780 | 764 | 775 | +2.11% | 933,900 | - | +5.16% | - | - |
| 01/19 | 751 | 763 | 751 | 759 | +2.15% | 557,600 | - | +2.99% | - | - |
| 01/18 | 740 | 748 | 725 | 743 | +1.64% | 531,200 | - | +0.95% | - | - |
| 01/17 | 727 | 733 | 719 | 731 | +1.25% | 502,100 | - | -0.68% | - | - |
| 01/16 | 726 | 731 | 718 | 722 | -1.63% | 400,600 | - | -2.17% | - | - |
| 01/13 | 730 | 740 | 725 | 734 | +2.09% | 1,512,300 | - | -0.68% | - | - |
| 01/12 | 718 | 723 | 716 | 719 | -0.69% | 470,900 | - | -2.84% | - | - |
| 01/11 | 722 | 730 | 720 | 724 | +0.84% | 527,200 | - | -2.43% | - | - |
| 01/10 | 724 | 728 | 717 | 718 | -1.78% | 779,400 | - | -3.36% | - | - |
| 01/06 | 740 | 744 | 726 | 731 | -2.14% | 432,600 | - | -1.62% | - | - |
| 01/05 | 758 | 758 | 747 | 747 | -1.58% | 376,700 | - | +0.67% | - | - |
| 01/04 | 758 | 763 | 755 | 759 | +1.88% | 459,100 | - | +2.57% | - | - |
| 2011 |
| 12/30 | 749 | 749 | 741 | 745 | +0.81% | 389,100 | - | +1.09% | - | - |
| 12/29 | 739 | 742 | 726 | 739 | -0.14% | 428,800 | - | +0.54% | - | - |
| 12/28 | 746 | 747 | 737 | 740 | -0.54% | 543,700 | - | +0.95% | - | - |
| 12/27 | 742 | 747 | 735 | 744 | -0.4% | 293,600 | - | +1.78% | - | - |
| 12/26 | 748 | 752 | 744 | 747 | +2.33% | 379,400 | - | +2.33% | - | - |
| 12/22 | 742 | 742 | 725 | 730 | -1.62% | 882,100 | - | +0.14% | - | - |
| 12/21 | 741 | 752 | 739 | 742 | +2.2% | 556,900 | - | +1.92% | - | - |
| 12/20 | 732 | 736 | 724 | 726 | +0.83% | 652,400 | - | -0.14% | - | - |
| 12/19 | 724 | 725 | 719 | 720 | -1.64% | 507,800 | - | -1.1% | - | - |
| 12/16 | 739 | 745 | 731 | 732 | +0.55% | 766,400 | - | +0.55% | - | - |
| 12/15 | 727 | 737 | 724 | 728 | -1.62% | 531,500 | - | 0% | - | - |
| 12/14 | 732 | 743 | 727 | 740 | +0.27% | 768,100 | - | +1.65% | - | - |
| 12/13 | 743 | 746 | 731 | 738 | -2.89% | 714,800 | - | +1.37% | - | - |
| 12/12 | 748 | 765 | 745 | 760 | +2.98% | 588,400 | - | +4.25% | - | - |
| 12/09 | 724 | 743 | 724 | 738 | -0.81% | 3,495,300 | - | +1.37% | - | - |
| 12/08 | 761 | 761 | 744 | 744 | -4.12% | 804,500 | - | +2.2% | - | - |
| 12/07 | 765 | 777 | 760 | 776 | +2.65% | 838,800 | - | +6.59% | - | - |
| 12/06 | 770 | 776 | 755 | 756 | -0.92% | 973,600 | - | +3.85% | - | - |
| 12/05 | 757 | 766 | 756 | 763 | +0.93% | 474,900 | - | +4.38% | - | - |
| 12/02 | 750 | 759 | 746 | 756 | +0.53% | 717,000 | - | +3.28% | - | - |
| 12/01 | 738 | 756 | 736 | 752 | +5.62% | 886,600 | - | +2.59% | - | - |
| 11/30 | 723 | 723 | 699 | 712 | -1.52% | 644,000 | - | -3.13% | - | - |
| 11/29 | 705 | 725 | 704 | 723 | +3.43% | 859,500 | - | -2.03% | - | - |
| 11/28 | 690 | 702 | 689 | 699 | +2.95% | 569,100 | - | -5.54% | - | - |
| 11/25 | 683 | 689 | 677 | 679 | -0.44% | 723,700 | - | -8.61% | - | - |
| 11/24 | 683 | 698 | 681 | 682 | -1.87% | 573,200 | - | -8.7% | - | - |
| 11/22 | 689 | 702 | 687 | 695 | -1.28% | 1,010,900 | - | -7.46% | - | - |
| 11/21 | 707 | 717 | 701 | 704 | -0.42% | 816,400 | - | -6.88% | - | - |
| 11/18 | 703 | 712 | 702 | 707 | -0.7% | 759,200 | - | -6.73% | - | - |
| 11/17 | 711 | 719 | 710 | 712 | +0.14% | 881,000 | - | -6.44% | - | - |
| 11/16 | 732 | 735 | 710 | 711 | -2.47% | 706,000 | - | -6.69% | - | - |
| 11/15 | 729 | 734 | 726 | 729 | -1.49% | 259,100 | - | -4.58% | - | - |
| 11/14 | 744 | 745 | 736 | 740 | +0.82% | 517,400 | - | -3.14% | - | - |
| 11/11 | 724 | 738 | 722 | 734 | +2.66% | 1,127,700 | - | -3.67% | - | - |
| 11/10 | 725 | 729 | 714 | 715 | -4.28% | 954,300 | - | -5.92% | - | - |
| 11/09 | 751 | 756 | 739 | 747 | +1.49% | 637,500 | - | -1.58% | - | - |
| 11/08 | 745 | 751 | 735 | 736 | -0.94% | 642,700 | - | -2.65% | - | - |
| 11/07 | 744 | 744 | 733 | 743 | -0.67% | 602,400 | - | -1.72% | - | - |
| 11/04 | 744 | 750 | 736 | 748 | +1.91% | 679,600 | - | -1.06% | - | - |
