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 | 1,137 | 1,144 | 1,131 | 1,144 | +0.26% | 1,439,800 | - | +0.53% | - | - |
| 03/29 | 1,114 | 1,141 | 1,113 | 1,141 | +1.69% | 1,281,900 | - | +0.35% | - | - |
| 03/28 | 1,126 | 1,135 | 1,121 | 1,122 | -2.35% | 1,448,400 | - | -1.23% | - | - |
| 03/27 | 1,145 | 1,149 | 1,138 | 1,149 | +1.14% | 1,641,900 | - | +1.32% | - | - |
| 03/26 | 1,149 | 1,149 | 1,136 | 1,136 | -0.44% | 1,487,200 | - | +0.35% | - | - |
| 03/23 | 1,157 | 1,158 | 1,138 | 1,141 | -1.21% | 1,930,900 | - | +1.06% | - | - |
| 03/22 | 1,139 | 1,159 | 1,135 | 1,155 | +1.76% | 1,681,100 | - | +2.67% | - | - |
| 03/21 | 1,132 | 1,139 | 1,130 | 1,135 | +0.89% | 1,575,500 | - | +1.25% | - | - |
| 03/19 | 1,135 | 1,136 | 1,123 | 1,125 | -1.32% | 2,112,800 | - | +0.72% | - | - |
| 03/16 | 1,146 | 1,146 | 1,137 | 1,140 | -0.35% | 1,742,100 | - | +2.43% | - | - |
| 03/15 | 1,144 | 1,152 | 1,141 | 1,144 | +0.09% | 1,559,500 | - | +3.25% | - | - |
| 03/14 | 1,152 | 1,152 | 1,140 | 1,143 | +0.09% | 1,822,600 | - | +3.63% | - | - |
| 03/13 | 1,153 | 1,153 | 1,139 | 1,142 | -0.26% | 1,738,000 | - | +4.2% | - | - |
| 03/12 | 1,161 | 1,165 | 1,145 | 1,145 | -0.43% | 1,417,600 | - | +5.05% | - | - |
| 03/09 | 1,155 | 1,159 | 1,136 | 1,150 | +0.61% | 4,527,500 | - | +6.09% | - | - |
| 03/08 | 1,136 | 1,144 | 1,134 | 1,143 | +0.79% | 1,536,100 | - | +5.93% | - | - |
| 03/07 | 1,131 | 1,147 | 1,130 | 1,134 | -1.31% | 1,221,600 | - | +5.59% | - | - |
| 03/06 | 1,139 | 1,152 | 1,138 | 1,149 | +1.5% | 1,786,100 | - | +7.38% | - | - |
| 03/05 | 1,134 | 1,149 | 1,130 | 1,132 | -0.26% | 934,800 | - | +6.29% | - | - |
| 03/02 | 1,140 | 1,140 | 1,128 | 1,135 | +0.89% | 1,357,300 | - | +7.18% | - | - |
| 03/01 | 1,126 | 1,135 | 1,114 | 1,125 | 0% | 1,698,300 | - | +6.74% | - | - |
| 02/29 | 1,146 | 1,156 | 1,124 | 1,125 | -1.66% | 1,896,400 | - | +7.35% | - | - |
| 02/28 | 1,121 | 1,144 | 1,120 | 1,144 | +1.87% | 1,510,200 | - | +9.68% | - | - |
| 02/27 | 1,133 | 1,134 | 1,119 | 1,123 | -0.27% | 1,719,300 | - | +8.29% | - | - |
| 02/24 | 1,137 | 1,139 | 1,121 | 1,126 | -0.27% | 1,789,600 | - | +9.21% | - | - |
| 02/23 | 1,110 | 1,131 | 1,109 | 1,129 | +2.36% | 2,020,300 | - | +10.15% | - | - |
| 02/22 | 1,087 | 1,104 | 1,087 | 1,103 | +1.75% | 1,680,300 | - | +8.24% | - | - |
| 02/21 | 1,089 | 1,099 | 1,076 | 1,084 | 0% | 1,946,000 | - | +7.01% | - | - |
| 02/20 | 1,088 | 1,095 | 1,078 | 1,084 | +0.93% | 1,619,700 | - | +7.54% | - | - |
| 02/17 | 1,069 | 1,079 | 1,065 | 1,074 | +2.87% | 2,273,400 | - | +7.19% | - | - |
| 02/16 | 1,050 | 1,064 | 1,043 | 1,044 | -0.95% | 1,845,400 | - | +4.71% | - | - |
| 02/15 | 1,043 | 1,060 | 1,035 | 1,054 | +1.64% | 2,015,400 | - | +6.14% | - | - |
| 02/14 | 1,028 | 1,041 | 1,025 | 1,037 | +1.27% | 1,864,600 | - | +4.75% | - | - |
| 02/13 | 1,021 | 1,030 | 1,019 | 1,024 | +0.49% | 1,141,900 | - | +3.64% | - | - |
| 02/10 | 1,002 | 1,021 | 998 | 1,019 | +2.31% | 2,242,600 | - | +3.35% | - | - |
| 02/09 | 992 | 1,001 | 992 | 996 | +0.61% | 1,846,100 | - | +1.12% | - | - |
| 02/08 | 994 | 994 | 988 | 990 | -0.3% | 2,246,100 | - | +0.51% | - | - |
| 02/07 | 995 | 1,002 | 991 | 993 | -0.2% | 1,831,700 | - | +0.81% | - | - |
| 02/06 | 1,012 | 1,013 | 994 | 995 | -0.9% | 1,644,700 | - | +1.02% | - | - |
| 02/03 | 1,025 | 1,030 | 1,003 | 1,004 | -2.81% | 1,804,900 | - | +1.93% | - | - |
| 02/02 | 1,024 | 1,034 | 1,001 | 1,033 | +0.98% | 2,035,800 | - | +4.98% | - | - |
| 02/01 | 1,021 | 1,031 | 1,018 | 1,023 | +0.59% | 1,965,700 | - | +4.18% | - | - |
| 01/31 | 1,003 | 1,020 | 999 | 1,017 | +1.9% | 2,805,800 | - | +3.67% | - | - |
| 01/30 | 990 | 1,001 | 978 | 998 | -0.2% | 2,606,000 | - | +1.84% | - | - |
| 01/27 | 993 | 1,000 | 989 | 1,000 | +1.42% | 1,900,300 | - | +2.25% | - | - |
| 01/26 | 992 | 996 | 984 | 986 | -0.4% | 1,566,400 | - | +0.92% | - | - |
| 01/25 | 990 | 998 | 987 | 990 | +0.1% | 1,306,600 | - | +1.43% | - | - |
| 01/24 | 984 | 993 | 977 | 989 | +1.02% | 1,536,600 | - | +1.33% | - | - |
| 01/23 | 981 | 985 | 977 | 979 | -0.61% | 1,165,100 | - | +0.41% | - | - |
| 01/20 | 976 | 990 | 973 | 985 | +1.76% | 1,692,900 | - | +1.03% | - | - |
| 01/19 | 968 | 971 | 960 | 968 | +0.52% | 1,452,400 | - | -0.72% | - | - |
| 01/18 | 947 | 973 | 942 | 963 | +1.58% | 1,721,200 | - | -1.13% | - | - |
| 01/17 | 945 | 953 | 940 | 948 | +1.28% | 1,234,600 | - | -2.67% | - | - |
| 01/16 | 945 | 950 | 936 | 936 | -1.99% | 1,124,200 | - | -3.9% | - | - |
| 01/13 | 948 | 959 | 946 | 955 | +0.84% | 2,170,800 | - | -1.85% | - | - |
| 01/12 | 969 | 971 | 945 | 947 | -2.77% | 1,855,900 | - | -2.57% | - | - |
| 01/11 | 984 | 984 | 972 | 974 | -0.31% | 1,158,000 | - | +0.41% | - | - |
| 01/10 | 982 | 988 | 973 | 977 | -0.51% | 1,235,900 | - | +1.03% | - | - |
| 01/06 | 1,004 | 1,005 | 979 | 982 | -1.5% | 1,955,900 | - | +1.87% | - | - |
| 01/05 | 1,004 | 1,009 | 995 | 997 | -0.6% | 1,250,800 | - | +3.85% | - | - |
| 01/04 | 999 | 1,015 | 997 | 1,003 | +1.42% | 1,760,100 | - | +4.92% | - | - |
| 2011 |
| 12/30 | 990 | 994 | 985 | 989 | +0.1% | 1,079,900 | - | +4% | - | - |
| 12/29 | 988 | 990 | 981 | 988 | -0.3% | 766,700 | - | +4.44% | - | - |
| 12/28 | 987 | 995 | 985 | 991 | +0.51% | 979,500 | - | +5.09% | - | - |
| 12/27 | 986 | 991 | 982 | 986 | 0% | 763,900 | - | +4.89% | - | - |
| 12/26 | 1,001 | 1,002 | 985 | 986 | -0.3% | 1,008,800 | - | +5.12% | - | - |
| 12/22 | 982 | 1,003 | 982 | 989 | +0.71% | 1,725,500 | - | +5.66% | - | - |
| 12/21 | 957 | 983 | 957 | 982 | +2.4% | 1,328,900 | - | +5.14% | - | - |
| 12/20 | 964 | 965 | 953 | 959 | -0.62% | 1,171,000 | - | +2.79% | - | - |
| 12/19 | 981 | 990 | 962 | 965 | -1.23% | 1,175,000 | - | +3.43% | - | - |
| 12/16 | 976 | 985 | 974 | 977 | +0.41% | 1,806,800 | - | +4.72% | - | - |
| 12/15 | 967 | 977 | 960 | 973 | -0.41% | 2,162,500 | - | +4.29% | - | - |
| 12/14 | 976 | 983 | 971 | 977 | -0.51% | 1,514,300 | - | +4.6% | - | - |
| 12/13 | 964 | 994 | 960 | 982 | +0.31% | 3,458,100 | - | +4.91% | - | - |
| 12/12 | 969 | 983 | 961 | 979 | +2.3% | 1,769,100 | - | +4.48% | - | - |
| 12/09 | 939 | 967 | 938 | 957 | +0.53% | 4,966,200 | - | +2.03% | - | - |
| 12/08 | 950 | 959 | 943 | 952 | -0.1% | 2,067,300 | - | +1.28% | - | - |
| 12/07 | 919 | 954 | 917 | 953 | +4.5% | 3,336,700 | - | +1.06% | - | - |
| 12/06 | 928 | 930 | 910 | 912 | -1.3% | 2,066,500 | - | -3.8% | - | - |
| 12/05 | 904 | 927 | 903 | 924 | +2.55% | 1,816,600 | - | -3.14% | - | - |
| 12/02 | 908 | 908 | 898 | 901 | 0% | 2,013,100 | - | -5.95% | - | - |
| 12/01 | 909 | 910 | 898 | 901 | +0.78% | 3,089,300 | - | -6.63% | - | - |
| 11/30 | 881 | 894 | 881 | 894 | +0.56% | 2,514,700 | - | -7.93% | - | - |
| 11/29 | 883 | 889 | 880 | 889 | +0.68% | 1,978,000 | - | -9.19% | - | - |
| 11/28 | 888 | 888 | 878 | 883 | +1.03% | 2,426,800 | - | -10.54% | - | - |
| 11/25 | 872 | 887 | 871 | 874 | -0.57% | 3,302,200 | - | -12.25% | - | - |
| 11/24 | 883 | 886 | 877 | 879 | -2.33% | 3,081,900 | - | -12.54% | - | - |
| 11/22 | 915 | 916 | 895 | 900 | -3.23% | 2,791,500 | - | -11.33% | - | - |
| 11/21 | 932 | 941 | 926 | 930 | +0.32% | 1,675,900 | - | -9.09% | - | - |
| 11/18 | 935 | 937 | 926 | 927 | -1.9% | 1,642,900 | - | -10% | - | - |
| 11/17 | 940 | 946 | 927 | 945 | +0.53% | 1,769,200 | - | -8.87% | - | - |
| 11/16 | 951 | 968 | 939 | 940 | -0.84% | 2,288,700 | - | -10.05% | - | - |
| 11/15 | 957 | 960 | 946 | 948 | -2.07% | 2,197,500 | - | -9.89% | - | - |
| 11/14 | 984 | 985 | 963 | 968 | 0% | 2,127,500 | - | -8.59% | - | - |
| 11/11 | 986 | 989 | 966 | 968 | -0.92% | 2,521,100 | - | -9.19% | - | - |
| 11/10 | 984 | 987 | 975 | 977 | -2.4% | 1,853,800 | - | -8.86% | - | - |
| 11/09 | 1,008 | 1,017 | 997 | 1,001 | -0.4% | 1,574,900 | - | -7.14% | - | - |
| 11/08 | 1,004 | 1,022 | 1,001 | 1,005 | -0.69% | 1,395,400 | - | -7.2% | - | - |
| 11/07 | 1,008 | 1,014 | 996 | 1,012 | -0.59% | 1,849,700 | - | -7.07% | - | - |
| 11/04 | 1,019 | 1,021 | 1,011 | 1,018 | +0.89% | 1,644,600 | - | -7.03% | - | - |
