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 | 2,161 | 2,170 | 2,110 | 2,117 | +0.09% | 1,182,300 | - | +4.54% | - | - |
| 03/29 | 2,140 | 2,141 | 2,102 | 2,115 | -1.9% | 800,600 | - | +4.91% | - | - |
| 03/28 | 2,135 | 2,162 | 2,106 | 2,156 | +1.46% | 1,521,700 | - | +7.42% | - | - |
| 03/27 | 2,135 | 2,137 | 2,110 | 2,125 | +2.02% | 990,200 | - | +6.52% | - | - |
| 03/26 | 2,067 | 2,112 | 2,067 | 2,083 | +2.16% | 1,383,500 | - | +4.94% | - | - |
| 03/23 | 2,055 | 2,069 | 2,034 | 2,039 | -2.35% | 1,093,700 | - | +3.24% | - | - |
| 03/22 | 2,050 | 2,100 | 2,044 | 2,088 | +1.9% | 1,126,900 | - | +6.21% | - | - |
| 03/21 | 2,073 | 2,073 | 2,045 | 2,049 | -2.34% | 1,563,100 | - | +4.75% | - | - |
| 03/19 | 2,098 | 2,133 | 2,089 | 2,098 | 0% | 1,101,700 | - | +7.87% | - | - |
| 03/16 | 2,074 | 2,106 | 2,059 | 2,098 | +1.06% | 1,720,800 | - | +8.59% | - | - |
| 03/15 | 2,083 | 2,099 | 2,052 | 2,076 | +0.44% | 977,600 | - | +8.18% | - | - |
| 03/14 | 2,054 | 2,084 | 2,045 | 2,067 | +3.14% | 1,264,400 | - | +8.5% | - | - |
| 03/13 | 2,017 | 2,023 | 1,997 | 2,004 | +0.1% | 1,315,100 | - | +5.98% | - | - |
| 03/12 | 2,048 | 2,059 | 2,001 | 2,002 | -1.33% | 1,172,900 | - | +6.55% | - | - |
| 03/09 | 2,026 | 2,033 | 2,007 | 2,029 | +3.15% | 1,594,800 | - | +8.68% | - | - |
| 03/08 | 1,975 | 1,976 | 1,955 | 1,967 | +1.29% | 1,107,800 | - | +6.21% | - | - |
| 03/07 | 1,852 | 1,942 | 1,852 | 1,942 | +1.84% | 1,467,200 | - | +5.31% | - | - |
| 03/06 | 1,940 | 1,965 | 1,890 | 1,907 | -1.85% | 1,202,700 | - | +4.21% | - | - |
| 03/05 | 1,974 | 1,984 | 1,925 | 1,943 | -2.07% | 1,045,500 | - | +6.99% | - | - |
| 03/02 | 2,015 | 2,030 | 1,937 | 1,984 | +1.59% | 1,519,200 | - | +10.22% | - | - |
| 03/01 | 1,981 | 2,037 | 1,941 | 1,953 | -0.2% | 2,127,700 | - | +9.47% | - | - |
| 02/29 | 1,968 | 1,997 | 1,952 | 1,957 | -0.05% | 1,506,400 | - | +10.44% | - | - |
| 02/28 | 1,890 | 1,964 | 1,857 | 1,958 | +1.5% | 1,599,400 | - | +11.38% | - | - |
| 02/27 | 1,970 | 1,978 | 1,925 | 1,929 | -0.05% | 1,185,500 | - | +10.67% | - | - |
| 02/24 | 1,901 | 1,932 | 1,887 | 1,930 | +1.53% | 1,005,000 | - | +11.63% | - | - |
| 02/23 | 1,887 | 1,912 | 1,872 | 1,901 | +0.53% | 842,300 | - | +10.85% | - | - |
| 02/22 | 1,868 | 1,893 | 1,840 | 1,891 | +1.94% | 1,084,600 | - | +11.1% | - | - |
| 02/21 | 1,854 | 1,886 | 1,821 | 1,855 | -0.43% | 1,141,700 | - | +9.89% | - | - |
| 02/20 | 1,885 | 1,897 | 1,858 | 1,863 | +0.98% | 965,000 | - | +11.36% | - | - |
| 02/17 | 1,875 | 1,899 | 1,840 | 1,845 | +1.65% | 1,690,800 | - | +11.35% | - | - |
| 02/16 | 1,813 | 1,845 | 1,804 | 1,815 | -1.25% | 1,780,700 | - | +10.47% | - | - |
| 02/15 | 1,795 | 1,848 | 1,789 | 1,838 | +3.78% | 4,384,900 | - | +12.69% | - | - |
| 02/14 | 1,766 | 1,789 | 1,747 | 1,771 | +0.28% | 1,257,100 | - | +9.39% | - | - |
| 02/13 | 1,760 | 1,778 | 1,750 | 1,766 | -0.28% | 869,900 | - | +9.69% | - | - |
| 02/10 | 1,745 | 1,781 | 1,720 | 1,771 | +2.37% | 2,042,400 | - | +10.55% | - | - |
| 02/09 | 1,723 | 1,739 | 1,710 | 1,730 | -0.12% | 1,125,300 | - | +8.6% | - | - |
| 02/08 | 1,718 | 1,735 | 1,704 | 1,732 | +1.88% | 1,139,200 | - | +9.14% | - | - |
| 02/07 | 1,674 | 1,703 | 1,666 | 1,700 | +0.83% | 937,700 | - | +7.66% | - | - |
| 02/06 | 1,723 | 1,723 | 1,661 | 1,686 | +1.2% | 2,698,800 | - | +7.39% | - | - |
| 02/03 | 1,700 | 1,713 | 1,606 | 1,666 | -5.18% | 6,107,800 | - | +6.59% | - | - |
| 02/02 | 1,692 | 1,776 | 1,687 | 1,757 | +9% | 6,047,500 | - | +12.77% | - | - |
| 02/01 | 1,578 | 1,639 | 1,566 | 1,612 | +3.67% | 2,697,400 | - | +4.07% | - | - |
| 01/31 | 1,530 | 1,557 | 1,511 | 1,555 | +0.91% | 1,388,300 | - | +0.65% | - | - |
| 01/30 | 1,588 | 1,588 | 1,533 | 1,541 | -3.08% | 1,496,400 | - | -0.39% | - | - |
| 01/27 | 1,631 | 1,635 | 1,571 | 1,590 | -2.87% | 2,033,600 | - | +2.65% | - | - |
| 01/26 | 1,645 | 1,675 | 1,630 | 1,637 | +0.86% | 2,192,400 | - | +5.54% | - | - |
| 01/25 | 1,610 | 1,646 | 1,595 | 1,623 | +3.31% | 3,019,800 | - | +4.64% | - | - |
| 01/24 | 1,581 | 1,623 | 1,563 | 1,571 | -0.57% | 1,229,900 | - | +1.22% | - | - |
| 01/23 | 1,588 | 1,608 | 1,572 | 1,580 | -0.13% | 1,398,900 | - | +1.41% | - | - |
| 01/20 | 1,625 | 1,670 | 1,546 | 1,582 | +0.44% | 3,526,500 | - | +1.09% | - | - |
| 01/19 | 1,545 | 1,582 | 1,541 | 1,575 | +2.47% | 2,166,900 | - | +0.13% | - | - |
| 01/18 | 1,477 | 1,542 | 1,467 | 1,537 | +4.27% | 2,330,700 | - | -2.72% | - | - |
| 01/17 | 1,479 | 1,485 | 1,458 | 1,474 | +0.68% | 961,600 | - | -7.3% | - | - |
| 01/16 | 1,471 | 1,486 | 1,456 | 1,464 | -2.66% | 1,755,400 | - | -8.79% | - | - |
| 01/13 | 1,498 | 1,511 | 1,495 | 1,504 | +0.13% | 1,451,200 | - | -6.99% | - | - |
| 01/12 | 1,542 | 1,544 | 1,495 | 1,502 | -3.59% | 1,750,700 | - | -7.8% | - | - |
| 01/11 | 1,550 | 1,584 | 1,545 | 1,558 | +1.1% | 1,103,300 | - | -5.12% | - | - |
| 01/10 | 1,556 | 1,557 | 1,501 | 1,541 | -1.66% | 1,634,900 | - | -6.78% | - | - |
| 01/06 | 1,572 | 1,578 | 1,543 | 1,567 | +0.97% | 1,711,700 | - | -5.72% | - | - |
| 01/05 | 1,565 | 1,574 | 1,543 | 1,552 | -1.02% | 992,100 | - | -7.12% | - | - |
| 01/04 | 1,541 | 1,572 | 1,535 | 1,568 | +3.02% | 861,500 | - | -6.61% | - | - |
| 2011 |
| 12/30 | 1,495 | 1,523 | 1,495 | 1,522 | +1.81% | 672,700 | - | -9.57% | - | - |
| 12/29 | 1,510 | 1,510 | 1,485 | 1,495 | -1.12% | 1,205,100 | - | -11.43% | - | - |
| 12/28 | 1,538 | 1,547 | 1,512 | 1,512 | -1.43% | 591,100 | - | -10.74% | - | - |
| 12/27 | 1,545 | 1,556 | 1,528 | 1,534 | -0.07% | 685,200 | - | -9.76% | - | - |
| 12/26 | 1,548 | 1,568 | 1,518 | 1,535 | +1.39% | 1,077,000 | - | -10.02% | - | - |
| 12/22 | 1,581 | 1,581 | 1,498 | 1,514 | -5.14% | 2,704,500 | - | -11.51% | - | - |
| 12/21 | 1,650 | 1,658 | 1,588 | 1,596 | -0.5% | 1,136,100 | - | -7.05% | - | - |
| 12/20 | 1,606 | 1,635 | 1,602 | 1,604 | -0.8% | 927,100 | - | -6.8% | - | - |
| 12/19 | 1,620 | 1,623 | 1,603 | 1,617 | -1.88% | 726,200 | - | -6.32% | - | - |
| 12/16 | 1,659 | 1,666 | 1,625 | 1,648 | -0.3% | 778,400 | - | -4.74% | - | - |
| 12/15 | 1,689 | 1,703 | 1,645 | 1,653 | -3.33% | 1,024,900 | - | -4.62% | - | - |
| 12/14 | 1,745 | 1,747 | 1,704 | 1,710 | -2.9% | 1,308,400 | - | -1.61% | - | - |
| 12/13 | 1,725 | 1,772 | 1,716 | 1,761 | -0.79% | 1,630,200 | - | +1.21% | - | - |
| 12/12 | 1,791 | 1,795 | 1,764 | 1,775 | +0.68% | 910,400 | - | +1.95% | - | - |
| 12/09 | 1,741 | 1,772 | 1,741 | 1,763 | -1.29% | 1,038,500 | - | +1.26% | - | - |
| 12/08 | 1,816 | 1,817 | 1,771 | 1,786 | -2.62% | 764,300 | - | +2.76% | - | - |
| 12/07 | 1,764 | 1,844 | 1,764 | 1,834 | +4.03% | 1,209,600 | - | +5.65% | - | - |
| 12/06 | 1,819 | 1,819 | 1,755 | 1,763 | -3.03% | 945,300 | - | +1.73% | - | - |
| 12/05 | 1,830 | 1,847 | 1,813 | 1,818 | -0.55% | 637,200 | - | +4.97% | - | - |
| 12/02 | 1,833 | 1,836 | 1,792 | 1,828 | -0.11% | 727,400 | - | +5.18% | - | - |
| 12/01 | 1,830 | 1,851 | 1,814 | 1,830 | +3.33% | 1,318,600 | - | +4.99% | - | - |
| 11/30 | 1,772 | 1,789 | 1,753 | 1,771 | -1.17% | 961,100 | - | +1.37% | - | - |
| 11/29 | 1,784 | 1,810 | 1,779 | 1,792 | +2.28% | 1,700,700 | - | +2.22% | - | - |
| 11/28 | 1,726 | 1,780 | 1,725 | 1,752 | +4.97% | 1,463,200 | - | -0.17% | - | - |
| 11/25 | 1,615 | 1,684 | 1,607 | 1,669 | +2.39% | 1,163,100 | - | -5.01% | - | - |
| 11/24 | 1,631 | 1,649 | 1,602 | 1,630 | -2.16% | 699,300 | - | -7.7% | - | - |
| 11/22 | 1,625 | 1,689 | 1,620 | 1,666 | +0.91% | 952,400 | - | -6.14% | - | - |
| 11/21 | 1,648 | 1,670 | 1,631 | 1,651 | -1.84% | 683,000 | - | -7.4% | - | - |
| 11/18 | 1,611 | 1,692 | 1,611 | 1,682 | +0.9% | 1,004,500 | - | -5.98% | - | - |
| 11/17 | 1,608 | 1,681 | 1,599 | 1,667 | +0.97% | 1,748,700 | - | -7.29% | - | - |
| 11/16 | 1,697 | 1,705 | 1,644 | 1,651 | -2.42% | 1,152,300 | - | -8.53% | - | - |
| 11/15 | 1,714 | 1,718 | 1,691 | 1,692 | -2.25% | 933,000 | - | -6.52% | - | - |
| 11/14 | 1,768 | 1,778 | 1,721 | 1,731 | -0.46% | 1,039,900 | - | -4.31% | - | - |
| 11/11 | 1,712 | 1,778 | 1,691 | 1,739 | +1.7% | 1,299,700 | - | -3.6% | - | - |
| 11/10 | 1,720 | 1,720 | 1,682 | 1,710 | -4.09% | 1,296,500 | - | -4.84% | - | - |
| 11/09 | 1,760 | 1,791 | 1,759 | 1,783 | +1.25% | 829,600 | - | -0.39% | - | - |
| 11/08 | 1,759 | 1,801 | 1,737 | 1,761 | -1.78% | 1,679,000 | - | -1.18% | - | - |
| 11/07 | 1,800 | 1,815 | 1,780 | 1,793 | +1.41% | 1,923,900 | - | +0.84% | - | - |
| 11/04 | 1,726 | 1,776 | 1,720 | 1,768 | +4.86% | 1,953,300 | - | -0.23% | - | - |
