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 | 1,079 | 1,081 | 1,065 | 1,068 | -0.37% | 435,000 | - | -0.19% | - | - |
| 03/29 | 1,080 | 1,081 | 1,063 | 1,072 | -1.2% | 532,000 | - | +0.28% | - | - |
| 03/28 | 1,088 | 1,091 | 1,078 | 1,085 | -1.27% | 494,000 | - | +1.59% | - | - |
| 03/27 | 1,085 | 1,103 | 1,077 | 1,099 | +2.71% | 463,000 | - | +3.19% | - | - |
| 03/26 | 1,067 | 1,076 | 1,067 | 1,070 | +0.38% | 272,000 | - | +0.85% | - | - |
| 03/23 | 1,068 | 1,068 | 1,052 | 1,066 | -1.39% | 806,000 | - | +0.66% | - | - |
| 03/22 | 1,081 | 1,087 | 1,078 | 1,081 | 0% | 366,000 | - | +2.27% | - | - |
| 03/21 | 1,083 | 1,088 | 1,077 | 1,081 | 0% | 515,000 | - | +2.46% | - | - |
| 03/19 | 1,093 | 1,099 | 1,080 | 1,081 | -0.64% | 438,000 | - | +2.56% | - | - |
| 03/16 | 1,090 | 1,091 | 1,073 | 1,088 | -0.64% | 840,000 | - | +3.42% | - | - |
| 03/15 | 1,084 | 1,098 | 1,082 | 1,095 | +1.86% | 558,000 | - | +4.29% | - | - |
| 03/14 | 1,083 | 1,090 | 1,074 | 1,075 | -0.28% | 692,000 | - | +2.58% | - | - |
| 03/13 | 1,067 | 1,082 | 1,067 | 1,078 | +1.03% | 498,000 | - | +3.06% | - | - |
| 03/12 | 1,079 | 1,083 | 1,067 | 1,067 | -0.19% | 403,000 | - | +2.2% | - | - |
| 03/09 | 1,080 | 1,080 | 1,067 | 1,069 | +0.28% | 659,000 | - | +2.59% | - | - |
| 03/08 | 1,075 | 1,076 | 1,065 | 1,066 | +0.57% | 452,000 | - | +2.6% | - | - |
| 03/07 | 1,053 | 1,065 | 1,053 | 1,060 | -0.09% | 693,000 | - | +2.22% | - | - |
| 03/06 | 1,063 | 1,072 | 1,057 | 1,061 | -0.28% | 345,000 | - | +2.51% | - | - |
| 03/05 | 1,062 | 1,074 | 1,061 | 1,064 | +0.66% | 530,000 | - | +3.1% | - | - |
| 03/02 | 1,057 | 1,067 | 1,050 | 1,057 | +0.76% | 465,000 | - | +2.62% | - | - |
| 03/01 | 1,063 | 1,067 | 1,045 | 1,049 | -0.76% | 394,000 | - | +1.94% | - | - |
| 02/29 | 1,071 | 1,077 | 1,053 | 1,057 | -0.38% | 855,000 | - | +2.92% | - | - |
| 02/28 | 1,045 | 1,064 | 1,035 | 1,061 | 0% | 906,000 | - | +3.41% | - | - |
| 02/27 | 1,051 | 1,068 | 1,050 | 1,061 | +1.43% | 789,000 | - | +3.71% | - | - |
| 02/24 | 1,038 | 1,052 | 1,038 | 1,046 | +0.1% | 472,000 | - | +2.55% | - | - |
| 02/23 | 1,037 | 1,048 | 1,032 | 1,045 | +1.26% | 444,000 | - | +2.55% | - | - |
| 02/22 | 1,014 | 1,036 | 1,013 | 1,032 | +2.18% | 596,000 | - | +1.38% | - | - |
| 02/21 | 1,005 | 1,020 | 1,005 | 1,010 | +0.3% | 466,000 | - | -0.79% | - | - |
| 02/20 | 1,020 | 1,021 | 1,003 | 1,007 | -0.89% | 481,000 | - | -1.18% | - | - |
| 02/17 | 1,022 | 1,025 | 1,013 | 1,016 | +0.59% | 744,000 | - | -0.29% | - | - |
| 02/16 | 1,029 | 1,029 | 1,006 | 1,010 | -2.23% | 838,000 | - | -0.88% | - | - |
| 02/15 | 1,046 | 1,047 | 1,023 | 1,033 | -2.27% | 871,000 | - | +1.47% | - | - |
| 02/14 | 1,042 | 1,059 | 1,038 | 1,057 | +1.54% | 634,000 | - | +3.93% | - | - |
| 02/13 | 1,039 | 1,047 | 1,037 | 1,041 | +0.48% | 601,000 | - | +2.56% | - | - |
| 02/10 | 1,036 | 1,039 | 1,030 | 1,036 | +0.39% | 371,000 | - | +2.27% | - | - |
| 02/09 | 1,034 | 1,036 | 1,030 | 1,032 | -0.19% | 283,000 | - | +1.98% | - | - |
| 02/08 | 1,019 | 1,034 | 1,016 | 1,034 | +1.47% | 357,000 | - | +2.17% | - | - |
| 02/07 | 1,012 | 1,022 | 1,012 | 1,019 | +0.1% | 202,000 | - | +0.89% | - | - |
| 02/06 | 1,016 | 1,020 | 1,010 | 1,018 | +0.59% | 219,000 | - | +0.99% | - | - |
| 02/03 | 1,013 | 1,015 | 1,005 | 1,012 | +0.4% | 263,000 | - | +0.6% | - | - |
| 02/02 | 1,012 | 1,019 | 1,007 | 1,008 | +0.7% | 236,000 | - | +0.4% | - | - |
| 02/01 | 1,005 | 1,012 | 998 | 1,001 | -0.3% | 290,000 | - | -0.2% | - | - |
| 01/31 | 1,015 | 1,021 | 1,000 | 1,004 | -1.08% | 349,000 | - | +0.2% | - | - |
| 01/30 | 1,012 | 1,017 | 1,005 | 1,015 | +0.4% | 254,000 | - | +1.4% | - | - |
| 01/27 | 1,015 | 1,018 | 1,007 | 1,011 | -0.39% | 265,000 | - | +1.1% | - | - |
| 01/26 | 1,016 | 1,020 | 1,009 | 1,015 | -0.1% | 213,000 | - | +1.6% | - | - |
| 01/25 | 1,001 | 1,020 | 999 | 1,016 | +2.52% | 768,000 | - | +1.7% | - | - |
| 01/24 | 996 | 999 | 986 | 991 | -0.4% | 523,000 | - | -0.7% | - | - |
| 01/23 | 1,014 | 1,014 | 986 | 995 | -1.78% | 754,000 | - | -0.4% | - | - |
| 01/20 | 1,027 | 1,027 | 1,006 | 1,013 | -1.75% | 1,050,000 | - | +1.4% | - | - |
| 01/19 | 1,037 | 1,038 | 1,026 | 1,031 | -0.48% | 669,000 | - | +3.1% | - | - |
| 01/18 | 1,022 | 1,043 | 1,017 | 1,036 | +1.57% | 547,000 | - | +3.7% | - | - |
| 01/17 | 1,020 | 1,026 | 1,015 | 1,020 | +1.09% | 399,000 | - | +2.31% | - | - |
| 01/16 | 1,008 | 1,011 | 997 | 1,009 | -0.39% | 329,000 | - | +1.31% | - | - |
| 01/13 | 1,005 | 1,014 | 1,005 | 1,013 | +1.2% | 345,000 | - | +1.71% | - | - |
| 01/12 | 1,009 | 1,009 | 997 | 1,001 | -0.79% | 293,000 | - | +0.5% | - | - |
| 01/11 | 1,005 | 1,009 | 1,002 | 1,009 | +1.2% | 231,000 | - | +1.31% | - | - |
| 01/10 | 1,006 | 1,013 | 995 | 997 | -0.2% | 349,000 | - | +0.1% | - | - |
| 01/06 | 1,010 | 1,012 | 991 | 999 | -0.7% | 285,000 | - | +0.3% | - | - |
| 01/05 | 1,019 | 1,027 | 1,006 | 1,006 | -1.28% | 389,000 | - | +1% | - | - |
| 01/04 | 990 | 1,020 | 987 | 1,019 | +3.98% | 549,000 | - | +2.52% | - | - |
| 2011 |
| 12/30 | 970 | 983 | 970 | 980 | +1.03% | 417,000 | - | -1.21% | - | - |
| 12/29 | 967 | 971 | 960 | 970 | +0.21% | 325,000 | - | -2.22% | - | - |
| 12/28 | 973 | 974 | 965 | 968 | -0.82% | 277,000 | - | -2.62% | - | - |
| 12/27 | 971 | 980 | 969 | 976 | -0.61% | 193,000 | - | -2.01% | - | - |
| 12/26 | 989 | 990 | 980 | 982 | -0.3% | 120,000 | - | -1.6% | - | - |
| 12/22 | 980 | 985 | 979 | 985 | +0.51% | 263,000 | - | -1.4% | - | - |
| 12/21 | 990 | 991 | 975 | 980 | -0.71% | 572,000 | - | -2% | - | - |
| 12/20 | 977 | 987 | 977 | 987 | +0.1% | 194,000 | - | -1.4% | - | - |
| 12/19 | 995 | 995 | 972 | 986 | -1% | 249,000 | - | -1.69% | - | - |
| 12/16 | 1,003 | 1,003 | 987 | 996 | -0.1% | 326,000 | - | -0.9% | - | - |
| 12/15 | 1,010 | 1,012 | 994 | 997 | -1.48% | 191,000 | - | -0.99% | - | - |
| 12/14 | 1,008 | 1,028 | 1,008 | 1,012 | -0.3% | 374,000 | - | +0.3% | - | - |
| 12/13 | 1,012 | 1,017 | 1,005 | 1,015 | -0.68% | 229,000 | - | +0.59% | - | - |
| 12/12 | 1,025 | 1,027 | 1,013 | 1,022 | +1.49% | 377,000 | - | +1.19% | - | - |
| 12/09 | 995 | 1,011 | 992 | 1,007 | +1.41% | 721,000 | - | -0.3% | - | - |
| 12/08 | 992 | 1,006 | 986 | 993 | -0.3% | 473,000 | - | -1.68% | - | - |
| 12/07 | 1,000 | 1,002 | 994 | 996 | -0.9% | 642,000 | - | -1.48% | - | - |
| 12/06 | 1,016 | 1,020 | 1,004 | 1,005 | -0.4% | 351,000 | - | -0.59% | - | - |
| 12/05 | 1,030 | 1,031 | 1,007 | 1,009 | -0.69% | 573,000 | - | -0.2% | - | - |
| 12/02 | 1,014 | 1,027 | 1,011 | 1,016 | +1.09% | 490,000 | - | +0.4% | - | - |
| 12/01 | 1,023 | 1,023 | 1,003 | 1,005 | +1.11% | 346,000 | - | -0.59% | - | - |
| 11/30 | 988 | 995 | 979 | 994 | +0.51% | 570,000 | - | -1.68% | - | - |
| 11/29 | 979 | 994 | 970 | 989 | +2.59% | 738,000 | - | -2.27% | - | - |
| 11/28 | 972 | 978 | 955 | 964 | -0.1% | 724,000 | - | -4.74% | - | - |
| 11/25 | 972 | 984 | 962 | 965 | -1.83% | 789,000 | - | -4.74% | - | - |
| 11/24 | 1,002 | 1,002 | 982 | 983 | -3.34% | 631,000 | - | -3.15% | - | - |
| 11/22 | 1,004 | 1,022 | 1,000 | 1,017 | -1.07% | 447,000 | - | +0.2% | - | - |
| 11/21 | 1,025 | 1,029 | 1,018 | 1,028 | +1.08% | 399,000 | - | +1.28% | - | - |
| 11/18 | 1,010 | 1,022 | 1,009 | 1,017 | +0.39% | 371,000 | - | +0.39% | - | - |
| 11/17 | 1,006 | 1,015 | 998 | 1,013 | +0.5% | 425,000 | - | +0.1% | - | - |
| 11/16 | 1,011 | 1,011 | 1,002 | 1,008 | -0.2% | 472,000 | - | -0.3% | - | - |
| 11/15 | 1,020 | 1,028 | 1,010 | 1,010 | -0.98% | 341,000 | - | 0% | - | - |
| 11/14 | 1,032 | 1,033 | 1,004 | 1,020 | -1.83% | 746,000 | - | +1.09% | - | - |
| 11/11 | 1,038 | 1,039 | 1,030 | 1,039 | -0.48% | 396,000 | - | +3.08% | - | - |
| 11/10 | 1,035 | 1,045 | 1,025 | 1,044 | +0.19% | 840,000 | - | +3.98% | - | - |
| 11/09 | 1,035 | 1,042 | 1,026 | 1,042 | +0.97% | 319,000 | - | +4.2% | - | - |
| 11/08 | 1,021 | 1,040 | 1,021 | 1,032 | +1.18% | 427,000 | - | +3.51% | - | - |
| 11/07 | 1,018 | 1,023 | 1,007 | 1,020 | -0.29% | 512,000 | - | +2.62% | - | - |
| 11/04 | 1,033 | 1,033 | 1,018 | 1,023 | +0.2% | 526,000 | - | +3.13% | - | - |
