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 | 1,170 | 1,170 | 1,151 | 1,161 | -0.51% | 964,100 | - | +1.75% | - | - |
| 03/29 | 1,136 | 1,167 | 1,136 | 1,167 | +2.37% | 807,600 | - | +2.46% | - | - |
| 03/28 | 1,142 | 1,144 | 1,128 | 1,140 | -2.06% | 1,085,800 | - | +0.26% | - | - |
| 03/27 | 1,160 | 1,165 | 1,151 | 1,164 | +1.04% | 850,100 | - | +2.65% | - | - |
| 03/26 | 1,153 | 1,166 | 1,150 | 1,152 | 0% | 792,800 | - | +2.04% | - | - |
| 03/23 | 1,160 | 1,160 | 1,135 | 1,152 | -0.6% | 927,500 | - | +2.4% | - | - |
| 03/22 | 1,133 | 1,162 | 1,133 | 1,159 | +1.4% | 920,500 | - | +3.39% | - | - |
| 03/21 | 1,148 | 1,151 | 1,137 | 1,143 | -0.78% | 1,257,600 | - | +2.33% | - | - |
| 03/19 | 1,170 | 1,171 | 1,115 | 1,152 | -1.2% | 1,378,100 | - | +3.5% | - | - |
| 03/16 | 1,160 | 1,171 | 1,157 | 1,166 | +0.6% | 955,100 | - | +5.14% | - | - |
| 03/15 | 1,155 | 1,167 | 1,150 | 1,159 | +1.49% | 1,655,500 | - | +4.98% | - | - |
| 03/14 | 1,155 | 1,157 | 1,142 | 1,142 | -0.35% | 1,167,600 | - | +3.82% | - | - |
| 03/13 | 1,155 | 1,164 | 1,146 | 1,146 | -0.87% | 992,800 | - | +4.56% | - | - |
| 03/12 | 1,162 | 1,169 | 1,145 | 1,156 | -0.69% | 1,623,800 | - | +5.86% | - | - |
| 03/09 | 1,144 | 1,167 | 1,135 | 1,164 | +3.56% | 2,514,400 | - | +6.99% | - | - |
| 03/08 | 1,136 | 1,140 | 1,121 | 1,124 | -0.35% | 1,437,100 | - | +3.79% | - | - |
| 03/07 | 1,126 | 1,134 | 1,124 | 1,128 | -0.53% | 1,220,400 | - | +4.35% | - | - |
| 03/06 | 1,122 | 1,140 | 1,120 | 1,134 | +1.34% | 1,597,000 | - | +5.19% | - | - |
| 03/05 | 1,125 | 1,134 | 1,116 | 1,119 | -0.44% | 1,036,800 | - | +4% | - | - |
| 03/02 | 1,113 | 1,125 | 1,111 | 1,124 | +0.99% | 1,121,000 | - | +4.66% | - | - |
| 03/01 | 1,110 | 1,115 | 1,103 | 1,113 | +0.27% | 1,341,000 | - | +3.92% | - | - |
| 02/29 | 1,123 | 1,129 | 1,109 | 1,110 | -0.63% | 1,131,300 | - | +3.84% | - | - |
| 02/28 | 1,103 | 1,120 | 1,103 | 1,117 | +0.36% | 913,700 | - | +4.59% | - | - |
| 02/27 | 1,120 | 1,120 | 1,102 | 1,113 | -0.27% | 1,197,600 | - | +4.41% | - | - |
| 02/24 | 1,144 | 1,144 | 1,112 | 1,116 | -0.45% | 2,396,100 | - | +4.89% | - | - |
| 02/23 | 1,115 | 1,140 | 1,106 | 1,121 | +1.82% | 3,106,400 | - | +5.26% | - | - |
| 02/22 | 1,084 | 1,103 | 1,081 | 1,101 | +2.42% | 2,663,600 | - | +3.09% | - | - |
| 02/21 | 1,055 | 1,076 | 1,052 | 1,075 | +2.58% | 2,109,700 | - | +0.37% | - | - |
| 02/20 | 1,055 | 1,055 | 1,045 | 1,048 | +0.58% | 926,000 | - | -2.51% | - | - |
| 02/17 | 1,055 | 1,058 | 1,040 | 1,042 | -0.19% | 1,169,800 | - | -3.52% | - | - |
| 02/16 | 1,066 | 1,070 | 1,042 | 1,044 | -2.16% | 1,447,400 | - | -3.78% | - | - |
| 02/15 | 1,060 | 1,073 | 1,056 | 1,067 | +1.23% | 1,549,500 | - | -2.02% | - | - |
| 02/14 | 1,046 | 1,056 | 1,044 | 1,054 | +1.35% | 1,242,400 | - | -3.66% | - | - |
| 02/13 | 1,039 | 1,044 | 1,029 | 1,040 | +0.19% | 1,063,900 | - | -5.45% | - | - |
| 02/10 | 1,050 | 1,052 | 1,035 | 1,038 | -1.61% | 1,642,000 | - | -6.15% | - | - |
| 02/09 | 1,054 | 1,056 | 1,050 | 1,055 | +0.48% | 830,100 | - | -5.3% | - | - |
| 02/08 | 1,044 | 1,050 | 1,043 | 1,050 | +0.38% | 1,158,300 | - | -6.33% | - | - |
| 02/07 | 1,048 | 1,052 | 1,039 | 1,046 | -0.48% | 1,222,500 | - | -7.27% | - | - |
| 02/06 | 1,055 | 1,062 | 1,048 | 1,051 | -0.38% | 967,500 | - | -7.4% | - | - |
| 02/03 | 1,056 | 1,065 | 1,052 | 1,055 | -0.38% | 1,015,800 | - | -7.54% | - | - |
| 02/02 | 1,059 | 1,065 | 1,052 | 1,059 | -0.56% | 1,507,200 | - | -7.75% | - | - |
| 02/01 | 1,071 | 1,073 | 1,058 | 1,065 | -0.84% | 1,842,800 | - | -7.79% | - | - |
| 01/31 | 1,062 | 1,077 | 1,057 | 1,074 | +0.94% | 2,345,200 | - | -7.57% | - | - |
| 01/30 | 1,065 | 1,068 | 1,055 | 1,064 | 0% | 1,732,500 | - | -8.9% | - | - |
| 01/27 | 1,063 | 1,072 | 1,062 | 1,064 | +0.19% | 1,374,600 | - | -9.29% | - | - |
| 01/26 | 1,069 | 1,076 | 1,061 | 1,062 | -1.03% | 2,071,200 | - | -9.92% | - | - |
| 01/25 | 1,082 | 1,086 | 1,067 | 1,073 | +0.66% | 3,691,000 | - | -9.45% | - | - |
| 01/24 | 1,067 | 1,070 | 1,043 | 1,066 | 0% | 4,284,400 | - | -10.5% | - | - |
| 01/23 | 1,119 | 1,119 | 1,048 | 1,066 | -7.63% | 5,458,600 | - | -10.94% | - | - |
| 01/20 | 1,153 | 1,171 | 1,145 | 1,154 | -1.95% | 1,716,000 | - | -4.07% | - | - |
| 01/19 | 1,180 | 1,187 | 1,173 | 1,177 | -0.59% | 490,000 | - | -2.4% | - | - |
| 01/18 | 1,183 | 1,192 | 1,174 | 1,184 | +0.17% | 835,100 | - | -2.07% | - | - |
| 01/17 | 1,169 | 1,182 | 1,168 | 1,182 | +1.98% | 872,100 | - | -2.31% | - | - |
| 01/16 | 1,156 | 1,163 | 1,144 | 1,159 | -0.69% | 552,400 | - | -4.29% | - | - |
| 01/13 | 1,155 | 1,172 | 1,150 | 1,167 | +1.13% | 692,000 | - | -3.79% | - | - |
| 01/12 | 1,180 | 1,185 | 1,150 | 1,154 | -3.11% | 1,265,000 | - | -5.02% | - | - |
| 01/11 | 1,192 | 1,197 | 1,170 | 1,191 | -0.25% | 1,122,400 | - | -2.22% | - | - |
| 01/10 | 1,207 | 1,213 | 1,190 | 1,194 | -1.24% | 1,063,500 | - | -1.97% | - | - |
| 01/06 | 1,229 | 1,237 | 1,205 | 1,209 | -2.18% | 663,300 | - | -0.74% | - | - |
| 01/05 | 1,237 | 1,243 | 1,227 | 1,236 | +0.24% | 633,200 | - | +1.48% | - | - |
| 01/04 | 1,248 | 1,261 | 1,225 | 1,233 | +1.23% | 750,900 | - | +1.4% | - | - |
| 2011 |
| 12/30 | 1,222 | 1,227 | 1,210 | 1,218 | -0.08% | 372,800 | - | +0.33% | - | - |
| 12/29 | 1,210 | 1,221 | 1,206 | 1,219 | +0.74% | 336,100 | - | +0.41% | - | - |
| 12/28 | 1,217 | 1,227 | 1,201 | 1,210 | -0.58% | 537,300 | - | -0.17% | - | - |
| 12/27 | 1,219 | 1,223 | 1,207 | 1,217 | -0.65% | 366,400 | - | +0.41% | - | - |
| 12/26 | 1,250 | 1,250 | 1,225 | 1,225 | -1.21% | 502,300 | - | +1.07% | - | - |
| 12/22 | 1,228 | 1,247 | 1,227 | 1,240 | +1.14% | 971,500 | - | +2.48% | - | - |
| 12/21 | 1,214 | 1,226 | 1,204 | 1,226 | +1.24% | 962,200 | - | +1.32% | - | - |
| 12/20 | 1,210 | 1,213 | 1,196 | 1,211 | +0.08% | 676,200 | - | -0.08% | - | - |
| 12/19 | 1,220 | 1,222 | 1,202 | 1,210 | +0.17% | 713,100 | - | -0.49% | - | - |
| 12/16 | 1,228 | 1,235 | 1,204 | 1,208 | -0.66% | 1,630,300 | - | -0.98% | - | - |
| 12/15 | 1,230 | 1,234 | 1,215 | 1,216 | -0.57% | 1,021,200 | - | -0.65% | - | - |
| 12/14 | 1,200 | 1,228 | 1,200 | 1,223 | +1.83% | 1,271,400 | - | -0.41% | - | - |
| 12/13 | 1,201 | 1,221 | 1,180 | 1,201 | -3.15% | 1,895,100 | - | -2.52% | - | - |
| 12/12 | 1,248 | 1,248 | 1,226 | 1,240 | -0.08% | 765,700 | - | +0.32% | - | - |
| 12/09 | 1,237 | 1,246 | 1,225 | 1,241 | +0.89% | 2,049,100 | - | +0.16% | - | - |
| 12/08 | 1,222 | 1,235 | 1,213 | 1,230 | +1.91% | 1,603,400 | - | -0.97% | - | - |
| 12/07 | 1,192 | 1,209 | 1,179 | 1,207 | +0.92% | 2,015,000 | - | -3.13% | - | - |
| 12/06 | 1,220 | 1,220 | 1,192 | 1,196 | -2.92% | 1,758,000 | - | -4.47% | - | - |
| 12/05 | 1,225 | 1,240 | 1,217 | 1,232 | +1.9% | 766,100 | - | -2.22% | - | - |
| 12/02 | 1,211 | 1,220 | 1,194 | 1,209 | +0.17% | 568,100 | - | -4.5% | - | - |
| 12/01 | 1,244 | 1,244 | 1,196 | 1,207 | +1% | 1,873,300 | - | -5.18% | - | - |
| 11/30 | 1,185 | 1,206 | 1,170 | 1,195 | -0.17% | 1,846,100 | - | -6.64% | - | - |
| 11/29 | 1,197 | 1,200 | 1,181 | 1,197 | +0.93% | 835,800 | - | -7.07% | - | - |
| 11/28 | 1,206 | 1,216 | 1,183 | 1,186 | -1% | 951,500 | - | -8.49% | - | - |
| 11/25 | 1,197 | 1,220 | 1,193 | 1,198 | +0.17% | 1,406,700 | - | -8.2% | - | - |
| 11/24 | 1,190 | 1,210 | 1,183 | 1,196 | +0.5% | 2,163,400 | - | -8.84% | - | - |
| 11/22 | 1,195 | 1,197 | 1,179 | 1,190 | -1.41% | 1,603,300 | - | -9.78% | - | - |
| 11/21 | 1,199 | 1,215 | 1,187 | 1,207 | +0.33% | 1,746,400 | - | -9.04% | - | - |
| 11/18 | 1,185 | 1,210 | 1,183 | 1,203 | +1.95% | 2,587,100 | - | -9.89% | - | - |
| 11/17 | 1,210 | 1,210 | 1,166 | 1,180 | -4.45% | 4,116,800 | - | -12.07% | - | - |
| 11/16 | 1,273 | 1,273 | 1,206 | 1,235 | -3.44% | 3,522,000 | - | -8.59% | - | - |
| 11/15 | 1,297 | 1,298 | 1,272 | 1,279 | -2.29% | 1,384,300 | - | -5.82% | - | - |
| 11/14 | 1,310 | 1,319 | 1,305 | 1,309 | +0.15% | 870,500 | - | -4.03% | - | - |
| 11/11 | 1,311 | 1,327 | 1,304 | 1,307 | -0.31% | 651,200 | - | -4.46% | - | - |
| 11/10 | 1,308 | 1,314 | 1,300 | 1,311 | -1.13% | 626,300 | - | -4.52% | - | - |
| 11/09 | 1,310 | 1,336 | 1,305 | 1,326 | +1.53% | 1,267,300 | - | -3.77% | - | - |
| 11/08 | 1,300 | 1,312 | 1,300 | 1,306 | -0.23% | 718,100 | - | -5.5% | - | - |
| 11/07 | 1,316 | 1,320 | 1,298 | 1,309 | +0.08% | 1,011,600 | - | -5.62% | - | - |
| 11/04 | 1,340 | 1,340 | 1,296 | 1,308 | -1.06% | 1,629,900 | - | -5.97% | - | - |
