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 | 3,650 | 3,650 | 3,630 | 3,645 | 0% | 2,640,200 | - | -1.27% | - | - |
| 03/29 | 3,635 | 3,645 | 3,620 | 3,645 | +0.28% | 2,134,100 | - | -1.25% | - | - |
| 03/28 | 3,650 | 3,670 | 3,615 | 3,635 | -3.45% | 5,362,700 | - | -1.41% | - | - |
| 03/27 | 3,775 | 3,780 | 3,740 | 3,765 | -0.13% | 4,775,900 | - | +2.25% | - | - |
| 03/26 | 3,780 | 3,790 | 3,770 | 3,770 | 0% | 2,322,700 | - | +2.67% | - | - |
| 03/23 | 3,755 | 3,780 | 3,750 | 3,770 | +0.4% | 2,740,100 | - | +3.01% | - | - |
| 03/22 | 3,730 | 3,755 | 3,730 | 3,755 | +0.81% | 2,799,400 | - | +2.99% | - | - |
| 03/21 | 3,720 | 3,735 | 3,715 | 3,725 | +0.13% | 2,446,600 | - | +2.5% | - | - |
| 03/19 | 3,715 | 3,720 | 3,710 | 3,720 | +0.54% | 1,857,000 | - | +2.79% | - | - |
| 03/16 | 3,720 | 3,725 | 3,695 | 3,700 | -0.4% | 4,144,800 | - | +2.66% | - | - |
| 03/15 | 3,710 | 3,730 | 3,705 | 3,715 | +0.41% | 2,451,700 | - | +3.48% | - | - |
| 03/14 | 3,720 | 3,720 | 3,700 | 3,700 | 0% | 1,780,100 | - | +3.5% | - | - |
| 03/13 | 3,715 | 3,720 | 3,700 | 3,700 | 0% | 2,918,200 | - | +3.9% | - | - |
| 03/12 | 3,700 | 3,720 | 3,695 | 3,700 | 0% | 2,342,400 | - | +4.31% | - | - |
| 03/09 | 3,700 | 3,710 | 3,675 | 3,700 | +0.95% | 5,949,500 | - | +4.76% | - | - |
| 03/08 | 3,640 | 3,670 | 3,615 | 3,665 | +0.27% | 3,020,200 | - | +4.24% | - | - |
| 03/07 | 3,665 | 3,690 | 3,645 | 3,655 | -1.62% | 4,344,600 | - | +4.34% | - | - |
| 03/06 | 3,710 | 3,720 | 3,695 | 3,715 | +0.27% | 2,240,400 | - | +6.48% | - | - |
| 03/05 | 3,710 | 3,725 | 3,700 | 3,705 | +0.41% | 2,365,400 | - | +6.68% | - | - |
| 03/02 | 3,670 | 3,695 | 3,665 | 3,690 | +0.82% | 2,085,100 | - | +6.74% | - | - |
| 03/01 | 3,680 | 3,695 | 3,650 | 3,660 | -0.27% | 2,755,600 | - | +6.33% | - | - |
| 02/29 | 3,675 | 3,705 | 3,665 | 3,670 | +0.27% | 3,174,800 | - | +7.06% | - | - |
| 02/28 | 3,635 | 3,660 | 3,630 | 3,660 | +0.41% | 2,390,300 | - | +7.17% | - | - |
| 02/27 | 3,615 | 3,655 | 3,600 | 3,645 | +1.25% | 2,418,500 | - | +7.21% | - | - |
| 02/24 | 3,625 | 3,630 | 3,595 | 3,600 | 0% | 2,401,000 | - | +6.38% | - | - |
| 02/23 | 3,590 | 3,610 | 3,580 | 3,600 | +1.12% | 3,209,400 | - | +6.82% | - | - |
| 02/22 | 3,525 | 3,570 | 3,525 | 3,560 | +1.28% | 3,749,300 | - | +6.11% | - | - |
| 02/21 | 3,515 | 3,520 | 3,500 | 3,515 | +0.29% | 2,355,500 | - | +5.24% | - | - |
| 02/20 | 3,515 | 3,520 | 3,500 | 3,505 | +0.86% | 1,839,100 | - | +5.38% | - | - |
| 02/17 | 3,445 | 3,495 | 3,440 | 3,475 | +1.46% | 2,976,700 | - | +4.89% | - | - |
| 02/16 | 3,430 | 3,445 | 3,420 | 3,425 | -0.29% | 1,652,200 | - | +3.69% | - | - |
| 02/15 | 3,380 | 3,450 | 3,375 | 3,435 | +1.93% | 3,319,900 | - | +4.25% | - | - |
| 02/14 | 3,350 | 3,385 | 3,345 | 3,370 | +0.75% | 1,907,000 | - | +2.49% | - | - |
| 02/13 | 3,345 | 3,360 | 3,340 | 3,345 | -0.15% | 1,845,000 | - | +1.8% | - | - |
| 02/10 | 3,345 | 3,355 | 3,340 | 3,350 | +0.3% | 1,973,400 | - | +1.95% | - | - |
| 02/09 | 3,355 | 3,360 | 3,335 | 3,340 | -0.3% | 1,854,500 | - | +1.61% | - | - |
| 02/08 | 3,345 | 3,350 | 3,325 | 3,350 | +0.3% | 1,860,600 | - | +1.82% | - | - |
| 02/07 | 3,315 | 3,340 | 3,310 | 3,340 | +0.75% | 1,956,200 | - | +1.49% | - | - |
| 02/06 | 3,335 | 3,335 | 3,310 | 3,315 | -0.15% | 1,759,700 | - | +0.73% | - | - |
| 02/03 | 3,340 | 3,345 | 3,320 | 3,320 | -0.45% | 1,570,200 | - | +0.85% | - | - |
| 02/02 | 3,315 | 3,345 | 3,310 | 3,335 | +1.21% | 2,953,300 | - | +1.34% | - | - |
| 02/01 | 3,310 | 3,325 | 3,290 | 3,295 | -0.45% | 2,221,200 | - | +0.15% | - | - |
| 01/31 | 3,315 | 3,325 | 3,305 | 3,310 | -0.45% | 1,724,500 | - | +0.61% | - | - |
| 01/30 | 3,315 | 3,335 | 3,305 | 3,325 | +0.3% | 1,693,600 | - | +1.09% | - | - |
| 01/27 | 3,325 | 3,340 | 3,310 | 3,315 | +0.15% | 2,941,100 | - | +0.94% | - | - |
| 01/26 | 3,330 | 3,340 | 3,300 | 3,310 | -0.6% | 2,266,700 | - | +0.88% | - | - |
| 01/25 | 3,325 | 3,340 | 3,310 | 3,330 | +0.91% | 2,163,500 | - | +1.59% | - | - |
| 01/24 | 3,260 | 3,305 | 3,245 | 3,300 | +1.69% | 4,081,400 | - | +0.79% | - | - |
| 01/23 | 3,245 | 3,250 | 3,220 | 3,245 | 0% | 2,181,900 | - | -0.83% | - | - |
| 01/20 | 3,250 | 3,260 | 3,240 | 3,245 | +0.62% | 2,520,900 | - | -0.83% | - | - |
| 01/19 | 3,195 | 3,230 | 3,190 | 3,225 | +1.26% | 4,227,300 | - | -1.44% | - | - |
| 01/18 | 3,175 | 3,195 | 3,165 | 3,185 | +0.47% | 2,977,800 | - | -2.63% | - | - |
| 01/17 | 3,185 | 3,190 | 3,160 | 3,170 | 0% | 2,502,100 | - | -3.15% | - | - |
| 01/16 | 3,200 | 3,205 | 3,170 | 3,170 | -1.4% | 2,508,800 | - | -3.18% | - | - |
| 01/13 | 3,220 | 3,235 | 3,210 | 3,215 | -0.46% | 4,228,700 | - | -1.8% | - | - |
| 01/12 | 3,275 | 3,275 | 3,220 | 3,230 | -1.37% | 3,631,100 | - | -1.28% | - | - |
| 01/11 | 3,300 | 3,315 | 3,260 | 3,275 | -1.36% | 3,153,500 | - | +0.24% | - | - |
| 01/10 | 3,345 | 3,360 | 3,320 | 3,320 | -0.3% | 1,465,400 | - | +1.87% | - | - |
| 01/06 | 3,360 | 3,370 | 3,325 | 3,330 | -1.48% | 2,217,000 | - | +2.4% | - | - |
| 01/05 | 3,400 | 3,400 | 3,380 | 3,380 | -0.88% | 1,247,800 | - | +4.19% | - | - |
| 01/04 | 3,405 | 3,420 | 3,395 | 3,410 | +0.89% | 2,025,600 | - | +5.51% | - | - |
| 2011 |
| 12/30 | 3,365 | 3,385 | 3,360 | 3,380 | +0.9% | 1,720,200 | - | +5% | - | - |
| 12/29 | 3,330 | 3,360 | 3,320 | 3,350 | +0.9% | 2,177,300 | - | +4.52% | - | - |
| 12/28 | 3,320 | 3,330 | 3,305 | 3,320 | +0.61% | 1,434,800 | - | +3.85% | - | - |
| 12/27 | 3,325 | 3,325 | 3,300 | 3,300 | -0.75% | 1,291,700 | - | +3.38% | - | - |
| 12/26 | 3,330 | 3,330 | 3,300 | 3,325 | +0.91% | 1,571,700 | - | +4.3% | - | - |
| 12/22 | 3,265 | 3,300 | 3,265 | 3,295 | +0.92% | 1,910,600 | - | +3.45% | - | - |
| 12/21 | 3,240 | 3,275 | 3,225 | 3,265 | +1.56% | 2,271,400 | - | +2.58% | - | - |
| 12/20 | 3,220 | 3,230 | 3,215 | 3,215 | -0.31% | 1,281,700 | - | +0.94% | - | - |
| 12/19 | 3,250 | 3,255 | 3,220 | 3,225 | -0.77% | 1,703,900 | - | +1.1% | - | - |
| 12/16 | 3,260 | 3,265 | 3,235 | 3,250 | +1.09% | 2,595,600 | - | +1.79% | - | - |
| 12/15 | 3,255 | 3,260 | 3,215 | 3,215 | -1.23% | 2,343,900 | - | +0.56% | - | - |
| 12/14 | 3,275 | 3,290 | 3,255 | 3,255 | -0.15% | 2,469,600 | - | +1.56% | - | - |
| 12/13 | 3,225 | 3,295 | 3,220 | 3,260 | +0.93% | 3,415,500 | - | +1.49% | - | - |
| 12/12 | 3,225 | 3,240 | 3,215 | 3,230 | +0.62% | 1,936,300 | - | +0.37% | - | - |
| 12/09 | 3,210 | 3,240 | 3,210 | 3,210 | -0.47% | 6,053,700 | - | -0.59% | - | - |
| 12/08 | 3,215 | 3,240 | 3,200 | 3,225 | +0.62% | 3,053,600 | - | -0.46% | - | - |
| 12/07 | 3,180 | 3,215 | 3,155 | 3,205 | +1.42% | 3,008,800 | - | -1.45% | - | - |
| 12/06 | 3,190 | 3,225 | 3,160 | 3,160 | -0.16% | 5,021,100 | - | -3.22% | - | - |
| 12/05 | 3,110 | 3,170 | 3,110 | 3,165 | +2.1% | 2,239,500 | - | -3.56% | - | - |
| 12/02 | 3,085 | 3,125 | 3,070 | 3,100 | +0.81% | 4,047,800 | - | -5.98% | - | - |
| 12/01 | 3,190 | 3,195 | 3,065 | 3,075 | -2.23% | 5,649,200 | - | -7.21% | - | - |
| 11/30 | 3,110 | 3,145 | 3,100 | 3,145 | +0.48% | 2,560,200 | - | -5.58% | - | - |
| 11/29 | 3,105 | 3,135 | 3,080 | 3,130 | +1.62% | 2,357,000 | - | -6.51% | - | - |
| 11/28 | 3,125 | 3,130 | 3,075 | 3,080 | -0.32% | 2,651,600 | - | -8.5% | - | - |
| 11/25 | 3,025 | 3,115 | 3,020 | 3,090 | +1.64% | 4,213,100 | - | -8.74% | - | - |
| 11/24 | 3,080 | 3,090 | 3,035 | 3,040 | -3.18% | 6,442,900 | - | -10.77% | - | - |
| 11/22 | 3,160 | 3,165 | 3,130 | 3,140 | -1.57% | 3,187,900 | - | -8.43% | - | - |
| 11/21 | 3,195 | 3,215 | 3,185 | 3,190 | -0.47% | 2,070,400 | - | -7.48% | - | - |
| 11/18 | 3,220 | 3,245 | 3,205 | 3,205 | -1.23% | 3,116,100 | - | -7.48% | - | - |
| 11/17 | 3,240 | 3,245 | 3,205 | 3,245 | -0.46% | 2,610,000 | - | -6.78% | - | - |
| 11/16 | 3,305 | 3,315 | 3,255 | 3,260 | -1.36% | 2,241,400 | - | -6.78% | - | - |
| 11/15 | 3,305 | 3,325 | 3,300 | 3,305 | -0.9% | 1,661,100 | - | -5.89% | - | - |
| 11/14 | 3,350 | 3,360 | 3,330 | 3,335 | +1.06% | 2,194,600 | - | -5.42% | - | - |
| 11/11 | 3,360 | 3,365 | 3,290 | 3,300 | -1.93% | 3,340,700 | - | -6.7% | - | - |
| 11/10 | 3,380 | 3,385 | 3,355 | 3,365 | -1.46% | 3,106,300 | - | -5.18% | - | - |
| 11/09 | 3,435 | 3,435 | 3,400 | 3,415 | -0.15% | 2,246,400 | - | -4.07% | - | - |
| 11/08 | 3,425 | 3,440 | 3,415 | 3,420 | -0.15% | 3,002,000 | - | -4.2% | - | - |
| 11/07 | 3,475 | 3,485 | 3,405 | 3,425 | -2.28% | 2,469,000 | - | -4.33% | - | - |
| 11/04 | 3,520 | 3,520 | 3,485 | 3,505 | +0.86% | 1,781,000 | - | -2.39% | - | - |
