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 | 1,532 | 1,532 | 1,484 | 1,490 | -2.87% | 1,388,000 | - | -2.04% | - | - |
03/29 | 1,543 | 1,552 | 1,524 | 1,534 | -0.52% | 740,100 | - | +0.79% | - | - |
03/28 | 1,516 | 1,545 | 1,514 | 1,542 | -1.47% | 687,400 | - | +1.31% | - | - |
03/27 | 1,570 | 1,585 | 1,551 | 1,565 | +1.95% | 549,100 | - | +2.96% | - | - |
03/26 | 1,542 | 1,564 | 1,533 | 1,535 | +0.72% | 502,200 | - | +1.12% | - | - |
03/23 | 1,524 | 1,533 | 1,516 | 1,524 | -0.97% | 596,000 | - | +0.46% | - | - |
03/22 | 1,534 | 1,566 | 1,529 | 1,539 | -1.03% | 837,500 | - | +1.52% | - | - |
03/21 | 1,561 | 1,573 | 1,552 | 1,555 | -1.71% | 850,400 | - | +2.78% | - | - |
03/19 | 1,590 | 1,610 | 1,577 | 1,582 | -0.06% | 686,200 | - | +4.84% | - | - |
03/16 | 1,555 | 1,584 | 1,550 | 1,583 | +2.73% | 879,900 | - | +5.25% | - | - |
03/15 | 1,548 | 1,552 | 1,530 | 1,541 | -0.39% | 513,800 | - | +2.87% | - | - |
03/14 | 1,550 | 1,563 | 1,544 | 1,547 | +1.38% | 816,200 | - | +3.55% | - | - |
03/13 | 1,529 | 1,540 | 1,513 | 1,526 | -0.13% | 927,200 | - | +2.48% | - | - |
03/12 | 1,520 | 1,539 | 1,518 | 1,528 | +1.06% | 1,119,800 | - | +2.96% | - | - |
03/09 | 1,486 | 1,522 | 1,477 | 1,512 | +3.85% | 1,699,500 | - | +2.3% | - | - |
03/08 | 1,465 | 1,465 | 1,445 | 1,456 | +0.76% | 801,700 | - | -1.09% | - | - |
03/07 | 1,420 | 1,448 | 1,419 | 1,445 | +0.14% | 971,800 | - | -1.63% | - | - |
03/06 | 1,477 | 1,479 | 1,437 | 1,443 | -2.7% | 970,600 | - | -1.57% | - | - |
03/05 | 1,510 | 1,510 | 1,478 | 1,483 | -1.72% | 661,500 | - | +1.44% | - | - |
03/02 | 1,520 | 1,529 | 1,498 | 1,509 | +0.87% | 453,800 | - | +3.57% | - | - |
03/01 | 1,501 | 1,528 | 1,485 | 1,496 | -0.33% | 629,900 | - | +3.1% | - | - |
02/29 | 1,527 | 1,549 | 1,496 | 1,501 | -1.51% | 809,700 | - | +3.73% | - | - |
02/28 | 1,510 | 1,528 | 1,477 | 1,524 | -0.33% | 844,100 | - | +5.54% | - | - |
02/27 | 1,551 | 1,560 | 1,528 | 1,529 | 0% | 567,300 | - | +6.33% | - | - |
02/24 | 1,529 | 1,535 | 1,519 | 1,529 | +0.46% | 470,900 | - | +6.7% | - | - |
02/23 | 1,504 | 1,530 | 1,497 | 1,522 | -0.26% | 688,800 | - | +6.51% | - | - |
02/22 | 1,510 | 1,530 | 1,499 | 1,526 | +1.4% | 395,900 | - | +7.24% | - | - |
02/21 | 1,510 | 1,525 | 1,499 | 1,505 | -0.46% | 433,000 | - | +6.36% | - | - |
02/20 | 1,535 | 1,554 | 1,508 | 1,512 | +0.13% | 617,000 | - | +7.39% | - | - |
02/17 | 1,523 | 1,549 | 1,510 | 1,510 | +1.62% | 777,100 | - | +7.86% | - | - |
02/16 | 1,484 | 1,496 | 1,465 | 1,486 | +0.34% | 768,200 | - | +6.68% | - | - |
02/15 | 1,478 | 1,494 | 1,461 | 1,481 | +1.37% | 663,200 | - | +6.78% | - | - |
02/14 | 1,454 | 1,463 | 1,443 | 1,461 | +1.32% | 819,600 | - | +5.72% | - | - |
02/13 | 1,426 | 1,454 | 1,422 | 1,442 | +0.49% | 657,700 | - | +4.72% | - | - |
02/10 | 1,470 | 1,476 | 1,430 | 1,435 | -1.17% | 826,400 | - | +4.52% | - | - |
02/09 | 1,435 | 1,461 | 1,422 | 1,452 | +2.04% | 1,239,900 | - | +5.99% | - | - |
02/08 | 1,404 | 1,427 | 1,397 | 1,423 | +1.93% | 692,200 | - | +4.02% | - | - |
02/07 | 1,365 | 1,396 | 1,365 | 1,396 | +1.6% | 532,800 | - | +2.2% | - | - |
02/06 | 1,379 | 1,390 | 1,363 | 1,374 | +0.15% | 868,700 | - | +0.81% | - | - |
02/03 | 1,371 | 1,377 | 1,349 | 1,372 | +0.15% | 770,100 | - | +0.81% | - | - |
02/02 | 1,378 | 1,410 | 1,363 | 1,370 | +0.88% | 1,071,600 | - | +0.74% | - | - |
02/01 | 1,342 | 1,363 | 1,339 | 1,358 | +1.19% | 812,200 | - | -0.07% | - | - |
01/31 | 1,352 | 1,353 | 1,334 | 1,342 | -1.4% | 1,095,900 | - | -1.18% | - | - |
01/30 | 1,365 | 1,386 | 1,348 | 1,361 | -0.22% | 1,154,100 | - | +0.15% | - | - |
01/27 | 1,364 | 1,374 | 1,354 | 1,364 | -2.64% | 1,282,000 | - | +0.44% | - | - |
01/26 | 1,408 | 1,436 | 1,383 | 1,401 | -1.27% | 2,027,500 | - | +3.24% | - | - |
01/25 | 1,370 | 1,426 | 1,338 | 1,419 | +2.98% | 2,334,000 | - | +4.65% | - | - |
01/24 | 1,410 | 1,410 | 1,370 | 1,378 | -2.34% | 1,256,100 | - | +1.77% | - | - |
01/23 | 1,425 | 1,440 | 1,406 | 1,411 | -0.63% | 1,270,900 | - | +4.13% | - | - |
01/20 | 1,400 | 1,428 | 1,396 | 1,420 | +2.68% | 1,012,700 | - | +4.8% | - | - |
01/19 | 1,400 | 1,401 | 1,356 | 1,383 | +4.3% | 1,269,800 | - | +1.92% | - | - |
01/18 | 1,313 | 1,348 | 1,294 | 1,326 | +0.91% | 1,056,400 | - | -2.43% | - | - |
01/17 | 1,328 | 1,328 | 1,303 | 1,314 | -1.13% | 1,302,200 | - | -3.67% | - | - |
01/16 | 1,329 | 1,343 | 1,316 | 1,329 | -0.23% | 533,200 | - | -2.92% | - | - |
01/13 | 1,345 | 1,353 | 1,328 | 1,332 | -0.3% | 442,600 | - | -3.06% | - | - |
01/12 | 1,359 | 1,360 | 1,335 | 1,336 | -1.76% | 454,700 | - | -3.26% | - | - |
01/11 | 1,352 | 1,363 | 1,350 | 1,360 | +2.26% | 559,200 | - | -2.02% | - | - |
01/10 | 1,340 | 1,343 | 1,313 | 1,330 | -0.97% | 810,500 | - | -4.59% | - | - |
01/06 | 1,360 | 1,362 | 1,332 | 1,343 | -1.61% | 720,800 | - | -4% | - | - |
01/05 | 1,403 | 1,403 | 1,362 | 1,365 | -2.64% | 652,800 | - | -2.78% | - | - |
01/04 | 1,372 | 1,405 | 1,365 | 1,402 | +3.39% | 611,600 | - | -0.28% | - | - |
2011 |
12/30 | 1,331 | 1,360 | 1,330 | 1,356 | +2.57% | 489,700 | - | -3.49% | - | - |
12/29 | 1,326 | 1,326 | 1,311 | 1,322 | -0.97% | 411,600 | - | -5.91% | - | - |
12/28 | 1,340 | 1,351 | 1,334 | 1,335 | -0.37% | 260,900 | - | -5.12% | - | - |
12/27 | 1,351 | 1,352 | 1,334 | 1,340 | -1.03% | 209,300 | - | -4.76% | - | - |
12/26 | 1,363 | 1,363 | 1,342 | 1,354 | +1.5% | 257,200 | - | -3.77% | - | - |
12/22 | 1,343 | 1,343 | 1,322 | 1,334 | -1.26% | 562,000 | - | -5.19% | - | - |
12/21 | 1,364 | 1,375 | 1,347 | 1,351 | +0.67% | 666,000 | - | -3.98% | - | - |
12/20 | 1,334 | 1,350 | 1,318 | 1,342 | +0.07% | 638,200 | - | -4.62% | - | - |
12/19 | 1,358 | 1,364 | 1,332 | 1,341 | -2.19% | 341,300 | - | -4.76% | - | - |
12/16 | 1,366 | 1,388 | 1,355 | 1,371 | -0.29% | 776,300 | - | -2.7% | - | - |
12/15 | 1,377 | 1,392 | 1,367 | 1,375 | -1.79% | 692,700 | - | -2.41% | - | - |
12/14 | 1,412 | 1,426 | 1,399 | 1,400 | -1.69% | 489,500 | - | -0.78% | - | - |
12/13 | 1,424 | 1,432 | 1,415 | 1,424 | -2.26% | 500,600 | - | +0.92% | - | - |
12/12 | 1,470 | 1,472 | 1,453 | 1,457 | +2.17% | 474,900 | - | +3.26% | - | - |
12/09 | 1,422 | 1,443 | 1,420 | 1,426 | -1.72% | 651,500 | - | +1.21% | - | - |
12/08 | 1,464 | 1,466 | 1,443 | 1,451 | -0.21% | 567,100 | - | +3.13% | - | - |
12/07 | 1,448 | 1,459 | 1,426 | 1,454 | +0.14% | 1,077,300 | - | +3.56% | - | - |
12/06 | 1,470 | 1,473 | 1,447 | 1,452 | -2.94% | 904,800 | - | +3.49% | - | - |
12/05 | 1,520 | 1,520 | 1,495 | 1,496 | -0.93% | 527,800 | - | +6.7% | - | - |
12/02 | 1,510 | 1,516 | 1,486 | 1,510 | +0.2% | 628,000 | - | +7.86% | - | - |
12/01 | 1,500 | 1,515 | 1,486 | 1,507 | +3.43% | 622,100 | - | +8.03% | - | - |
11/30 | 1,469 | 1,469 | 1,427 | 1,457 | -0.75% | 1,140,900 | - | +4.74% | - | - |
11/29 | 1,431 | 1,475 | 1,414 | 1,468 | +3.38% | 845,600 | - | +5.76% | - | - |
11/28 | 1,422 | 1,427 | 1,404 | 1,420 | +2.01% | 1,038,200 | - | +2.53% | - | - |
11/25 | 1,376 | 1,403 | 1,375 | 1,392 | +3.11% | 850,000 | - | +0.72% | - | - |
11/24 | 1,361 | 1,371 | 1,338 | 1,350 | -0.95% | 426,300 | - | -2.32% | - | - |
11/22 | 1,340 | 1,371 | 1,335 | 1,363 | +2.1% | 618,900 | - | -1.45% | - | - |
11/21 | 1,340 | 1,347 | 1,322 | 1,335 | -0.37% | 255,000 | - | -3.54% | - | - |
11/18 | 1,334 | 1,345 | 1,312 | 1,340 | -1.62% | 736,400 | - | -3.18% | - | - |
11/17 | 1,320 | 1,363 | 1,313 | 1,362 | +2.48% | 380,300 | - | -1.66% | - | - |
11/16 | 1,350 | 1,350 | 1,328 | 1,329 | -1.77% | 518,700 | - | -4.04% | - | - |
11/15 | 1,375 | 1,375 | 1,350 | 1,353 | -1.67% | 244,300 | - | -2.38% | - | - |
11/14 | 1,375 | 1,391 | 1,366 | 1,376 | +0.81% | 323,400 | - | -0.51% | - | - |
11/11 | 1,361 | 1,381 | 1,350 | 1,365 | +0.29% | 347,000 | - | -0.94% | - | - |
11/10 | 1,383 | 1,383 | 1,344 | 1,361 | -4.36% | 535,000 | - | -0.66% | - | - |
11/09 | 1,410 | 1,428 | 1,403 | 1,423 | +1.43% | 650,700 | - | +4.25% | - | - |
11/08 | 1,403 | 1,418 | 1,390 | 1,403 | -1.2% | 607,900 | - | +3.39% | - | - |
11/07 | 1,437 | 1,437 | 1,400 | 1,420 | +0.42% | 918,000 | - | +5.03% | - | - |
11/04 | 1,390 | 1,418 | 1,381 | 1,414 | +3.59% | 950,900 | - | +4.9% | - | - |