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 | 2,640 | 2,652 | 2,621 | 2,636 | -0.08% | 845,100 | - | +2.09% | - | - |
03/29 | 2,605 | 2,638 | 2,604 | 2,638 | +0.84% | 591,300 | - | +2.45% | - | - |
03/28 | 2,600 | 2,620 | 2,580 | 2,616 | -1.51% | 683,700 | - | +1.83% | - | - |
03/27 | 2,644 | 2,658 | 2,614 | 2,656 | +2.23% | 905,500 | - | +3.71% | - | - |
03/26 | 2,622 | 2,649 | 2,598 | 2,598 | -0.76% | 554,300 | - | +1.76% | - | - |
03/23 | 2,600 | 2,629 | 2,591 | 2,618 | -0.49% | 646,600 | - | +2.83% | - | - |
03/22 | 2,602 | 2,631 | 2,595 | 2,631 | +1.15% | 759,600 | - | +3.66% | - | - |
03/21 | 2,618 | 2,618 | 2,576 | 2,601 | -0.15% | 972,200 | - | +2.81% | - | - |
03/19 | 2,607 | 2,638 | 2,593 | 2,605 | +0.08% | 666,900 | - | +3.21% | - | - |
03/16 | 2,627 | 2,640 | 2,601 | 2,603 | -0.95% | 540,300 | - | +3.42% | - | - |
03/15 | 2,647 | 2,663 | 2,623 | 2,628 | +0.19% | 727,300 | - | +4.74% | - | - |
03/14 | 2,656 | 2,657 | 2,623 | 2,623 | +0.65% | 626,700 | - | +4.88% | - | - |
03/13 | 2,608 | 2,661 | 2,598 | 2,606 | -0.04% | 1,059,900 | - | +4.45% | - | - |
03/12 | 2,640 | 2,656 | 2,606 | 2,607 | -0.34% | 717,200 | - | +4.66% | - | - |
03/09 | 2,603 | 2,648 | 2,575 | 2,616 | +2.27% | 3,658,100 | - | +5.14% | - | - |
03/08 | 2,565 | 2,566 | 2,511 | 2,558 | +0.31% | 1,036,700 | - | +3.02% | - | - |
03/07 | 2,544 | 2,598 | 2,528 | 2,550 | -0.66% | 814,500 | - | +2.74% | - | - |
03/06 | 2,551 | 2,580 | 2,544 | 2,567 | +0.79% | 880,400 | - | +3.47% | - | - |
03/05 | 2,561 | 2,568 | 2,541 | 2,547 | -0.82% | 683,800 | - | +2.7% | - | - |
03/02 | 2,565 | 2,570 | 2,540 | 2,568 | +1.14% | 889,400 | - | +3.63% | - | - |
03/01 | 2,551 | 2,565 | 2,523 | 2,539 | +0.55% | 956,600 | - | +2.54% | - | - |
02/29 | 2,500 | 2,545 | 2,495 | 2,525 | +1.08% | 1,157,100 | - | +2.06% | - | - |
02/28 | 2,462 | 2,498 | 2,423 | 2,498 | +1.46% | 952,500 | - | +1.05% | - | - |
02/27 | 2,477 | 2,488 | 2,452 | 2,462 | +0.04% | 832,100 | - | -0.4% | - | - |
02/24 | 2,474 | 2,474 | 2,443 | 2,461 | -0.16% | 730,500 | - | -0.4% | - | - |
02/23 | 2,479 | 2,480 | 2,442 | 2,465 | -0.4% | 1,194,300 | - | -0.28% | - | - |
02/22 | 2,428 | 2,484 | 2,427 | 2,475 | +1.98% | 1,006,400 | - | +0.12% | - | - |
02/21 | 2,418 | 2,432 | 2,406 | 2,427 | -0.53% | 918,400 | - | -1.82% | - | - |
02/20 | 2,486 | 2,490 | 2,436 | 2,440 | +0.08% | 696,400 | - | -1.37% | - | - |
02/17 | 2,446 | 2,448 | 2,419 | 2,438 | +1.5% | 894,600 | - | -1.42% | - | - |
02/16 | 2,430 | 2,437 | 2,389 | 2,402 | -1.15% | 891,900 | - | -2.83% | - | - |
02/15 | 2,451 | 2,468 | 2,415 | 2,430 | -0.74% | 1,145,900 | - | -1.58% | - | - |
02/14 | 2,412 | 2,460 | 2,409 | 2,448 | +0.53% | 946,600 | - | -0.73% | - | - |
02/13 | 2,430 | 2,452 | 2,404 | 2,435 | +0.62% | 569,000 | - | -1.06% | - | - |
02/10 | 2,434 | 2,452 | 2,409 | 2,420 | -0.41% | 1,327,100 | - | -1.47% | - | - |
02/09 | 2,420 | 2,453 | 2,410 | 2,430 | -1.38% | 1,457,400 | - | -0.94% | - | - |
02/08 | 2,519 | 2,519 | 2,428 | 2,464 | -1.83% | 1,404,200 | - | +0.57% | - | - |
02/07 | 2,496 | 2,528 | 2,496 | 2,510 | -0.36% | 735,200 | - | +2.66% | - | - |
02/06 | 2,531 | 2,534 | 2,500 | 2,519 | +1.04% | 753,200 | - | +3.32% | - | - |
02/03 | 2,523 | 2,539 | 2,489 | 2,493 | -1.73% | 520,800 | - | +2.55% | - | - |
02/02 | 2,524 | 2,547 | 2,514 | 2,537 | +0.55% | 634,000 | - | +4.62% | - | - |
02/01 | 2,567 | 2,594 | 2,510 | 2,523 | -0.94% | 861,800 | - | +4.34% | - | - |
01/31 | 2,489 | 2,549 | 2,474 | 2,547 | +2.33% | 1,151,700 | - | +5.73% | - | - |
01/30 | 2,508 | 2,513 | 2,481 | 2,489 | -0.88% | 605,600 | - | +3.67% | - | - |
01/27 | 2,493 | 2,514 | 2,478 | 2,511 | +0.72% | 1,155,700 | - | +4.84% | - | - |
01/26 | 2,485 | 2,496 | 2,477 | 2,493 | +0.04% | 471,000 | - | +4.57% | - | - |
01/25 | 2,491 | 2,499 | 2,478 | 2,492 | +0.44% | 612,300 | - | +4.93% | - | - |
01/24 | 2,456 | 2,492 | 2,453 | 2,481 | +1.06% | 603,800 | - | +4.82% | - | - |
01/23 | 2,479 | 2,479 | 2,449 | 2,455 | -0.97% | 837,600 | - | +4.07% | - | - |
01/20 | 2,477 | 2,494 | 2,472 | 2,479 | +0.49% | 904,800 | - | +5.4% | - | - |
01/19 | 2,470 | 2,482 | 2,460 | 2,467 | -0.2% | 688,200 | - | +5.11% | - | - |
01/18 | 2,444 | 2,491 | 2,431 | 2,472 | 0% | 787,600 | - | +5.64% | - | - |
01/17 | 2,433 | 2,477 | 2,421 | 2,472 | +2.15% | 1,066,400 | - | +5.87% | - | - |
01/16 | 2,407 | 2,428 | 2,386 | 2,420 | -0.04% | 1,083,700 | - | +3.86% | - | - |
01/13 | 2,354 | 2,431 | 2,354 | 2,421 | +4.26% | 2,239,200 | - | +4.13% | - | - |
01/12 | 2,325 | 2,346 | 2,312 | 2,322 | -0.68% | 489,800 | - | 0% | - | - |
01/11 | 2,324 | 2,351 | 2,313 | 2,338 | +0.6% | 645,300 | - | +0.73% | - | - |
01/10 | 2,317 | 2,336 | 2,295 | 2,324 | +0.3% | 513,300 | - | +0.22% | - | - |
01/06 | 2,345 | 2,363 | 2,304 | 2,317 | -1.32% | 470,900 | - | +0.17% | - | - |
01/05 | 2,341 | 2,374 | 2,311 | 2,348 | -0.17% | 698,100 | - | +1.69% | - | - |
01/04 | 2,372 | 2,388 | 2,348 | 2,352 | +0.13% | 601,900 | - | +2.17% | - | - |
2011 |
12/30 | 2,335 | 2,352 | 2,320 | 2,349 | +0.73% | 415,100 | - | +2.31% | - | - |
12/29 | 2,347 | 2,347 | 2,303 | 2,332 | -0.64% | 478,800 | - | +1.88% | - | - |
12/28 | 2,337 | 2,358 | 2,316 | 2,347 | +0.34% | 685,300 | - | +2.58% | - | - |
12/27 | 2,319 | 2,348 | 2,307 | 2,339 | -0.55% | 330,100 | - | +2.23% | - | - |
12/26 | 2,328 | 2,367 | 2,328 | 2,352 | +1.55% | 494,700 | - | +2.84% | - | - |
12/22 | 2,330 | 2,349 | 2,311 | 2,316 | -1.24% | 678,500 | - | +1.36% | - | - |
12/21 | 2,349 | 2,363 | 2,332 | 2,345 | +1.08% | 771,900 | - | +2.72% | - | - |
12/20 | 2,269 | 2,323 | 2,262 | 2,320 | +3.07% | 952,100 | - | +1.75% | - | - |
12/19 | 2,253 | 2,280 | 2,241 | 2,251 | -0.31% | 675,400 | - | -1.19% | - | - |
12/16 | 2,300 | 2,304 | 2,253 | 2,258 | -1.35% | 1,054,400 | - | -0.92% | - | - |
12/15 | 2,287 | 2,304 | 2,281 | 2,289 | +0.09% | 805,900 | - | +0.48% | - | - |
12/14 | 2,260 | 2,312 | 2,259 | 2,287 | -0.09% | 827,500 | - | +0.35% | - | - |
12/13 | 2,307 | 2,308 | 2,275 | 2,289 | -2.1% | 985,800 | - | +0.44% | - | - |
12/12 | 2,327 | 2,348 | 2,306 | 2,338 | +1.48% | 819,500 | - | +2.5% | - | - |
12/09 | 2,302 | 2,335 | 2,289 | 2,304 | -1.96% | 3,870,700 | - | +1.05% | - | - |
12/08 | 2,318 | 2,355 | 2,294 | 2,350 | +0.69% | 707,300 | - | +3.12% | - | - |
12/07 | 2,311 | 2,338 | 2,299 | 2,334 | +1.04% | 650,300 | - | +2.5% | - | - |
12/06 | 2,307 | 2,334 | 2,287 | 2,310 | -1.16% | 642,400 | - | +1.36% | - | - |
12/05 | 2,305 | 2,340 | 2,290 | 2,337 | +1.43% | 649,200 | - | +2.37% | - | - |
12/02 | 2,277 | 2,304 | 2,249 | 2,304 | +1.27% | 917,400 | - | +0.83% | - | - |
12/01 | 2,244 | 2,283 | 2,232 | 2,275 | +3.69% | 1,026,500 | - | -0.57% | - | - |
11/30 | 2,179 | 2,199 | 2,166 | 2,194 | -0.45% | 1,040,300 | - | -4.32% | - | - |
11/29 | 2,199 | 2,212 | 2,158 | 2,204 | +0.82% | 1,157,500 | - | -4.38% | - | - |
11/28 | 2,216 | 2,232 | 2,178 | 2,186 | +0.32% | 734,500 | - | -5.61% | - | - |
11/25 | 2,205 | 2,227 | 2,179 | 2,179 | -0.73% | 634,400 | - | -6.32% | - | - |
11/24 | 2,247 | 2,247 | 2,193 | 2,195 | -4.27% | 833,000 | - | -6.16% | - | - |
11/22 | 2,319 | 2,319 | 2,268 | 2,293 | -2.26% | 824,500 | - | -2.43% | - | - |
11/21 | 2,311 | 2,357 | 2,311 | 2,346 | +1.65% | 932,700 | - | -0.55% | - | - |
11/18 | 2,297 | 2,330 | 2,270 | 2,308 | -0.04% | 965,600 | - | -2.41% | - | - |
11/17 | 2,342 | 2,349 | 2,270 | 2,309 | +1.63% | 997,100 | - | -2.61% | - | - |
11/16 | 2,282 | 2,317 | 2,270 | 2,272 | -0.09% | 712,900 | - | -4.46% | - | - |
11/15 | 2,252 | 2,287 | 2,250 | 2,274 | +0.4% | 445,400 | - | -4.85% | - | - |
11/14 | 2,282 | 2,301 | 2,258 | 2,265 | 0% | 773,100 | - | -5.66% | - | - |
11/11 | 2,251 | 2,351 | 2,250 | 2,265 | +1.3% | 1,558,900 | - | -6.13% | - | - |
11/10 | 2,218 | 2,253 | 2,206 | 2,236 | -3.54% | 2,337,700 | - | -7.72% | - | - |
11/09 | 2,339 | 2,366 | 2,302 | 2,318 | +1.27% | 767,400 | - | -4.65% | - | - |
11/08 | 2,295 | 2,330 | 2,280 | 2,289 | -1.76% | 673,200 | - | -6% | - | - |
11/07 | 2,336 | 2,341 | 2,318 | 2,330 | +0.04% | 441,000 | - | -4.63% | - | - |
11/04 | 2,341 | 2,347 | 2,291 | 2,329 | +2.92% | 1,045,900 | - | -4.86% | - | - |