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 | 3,275 | 3,290 | 3,270 | 3,290 | +0.61% | 1,581,800 | - | -1.02% | - | - |
| 03/29 | 3,245 | 3,270 | 3,240 | 3,270 | +0.15% | 1,073,100 | - | -1.59% | - | - |
| 03/28 | 3,285 | 3,295 | 3,250 | 3,265 | -3.55% | 1,992,900 | - | -1.72% | - | - |
| 03/27 | 3,370 | 3,385 | 3,360 | 3,385 | +0.74% | 1,699,600 | - | +1.99% | - | - |
| 03/26 | 3,360 | 3,370 | 3,355 | 3,360 | -0.15% | 958,600 | - | +1.48% | - | - |
| 03/23 | 3,350 | 3,370 | 3,350 | 3,365 | 0% | 1,073,200 | - | +1.88% | - | - |
| 03/22 | 3,355 | 3,370 | 3,350 | 3,365 | +0.45% | 1,263,300 | - | +2.12% | - | - |
| 03/21 | 3,365 | 3,370 | 3,350 | 3,350 | -0.45% | 1,111,000 | - | +1.92% | - | - |
| 03/19 | 3,355 | 3,370 | 3,350 | 3,365 | +0.3% | 553,000 | - | +2.62% | - | - |
| 03/16 | 3,350 | 3,360 | 3,340 | 3,355 | +0.3% | 816,800 | - | +2.57% | - | - |
| 03/15 | 3,330 | 3,350 | 3,325 | 3,345 | +0.45% | 1,057,300 | - | +2.54% | - | - |
| 03/14 | 3,340 | 3,345 | 3,330 | 3,330 | 0% | 789,900 | - | +2.34% | - | - |
| 03/13 | 3,335 | 3,350 | 3,330 | 3,330 | -0.45% | 1,308,600 | - | +2.62% | - | - |
| 03/12 | 3,350 | 3,355 | 3,335 | 3,345 | +0.15% | 1,051,200 | - | +3.34% | - | - |
| 03/09 | 3,350 | 3,350 | 3,310 | 3,340 | +0.45% | 3,858,500 | - | +3.47% | - | - |
| 03/08 | 3,315 | 3,330 | 3,310 | 3,325 | +0.15% | 1,164,200 | - | +3.29% | - | - |
| 03/07 | 3,310 | 3,345 | 3,310 | 3,320 | -0.9% | 1,078,600 | - | +3.3% | - | - |
| 03/06 | 3,330 | 3,350 | 3,310 | 3,350 | +0.45% | 1,511,500 | - | +4.46% | - | - |
| 03/05 | 3,325 | 3,350 | 3,320 | 3,335 | +0.45% | 995,200 | - | +4.25% | - | - |
| 03/02 | 3,290 | 3,320 | 3,290 | 3,320 | +1.22% | 1,091,500 | - | +4.01% | - | - |
| 03/01 | 3,295 | 3,310 | 3,270 | 3,280 | -0.3% | 1,345,900 | - | +2.98% | - | - |
| 02/29 | 3,300 | 3,330 | 3,290 | 3,290 | -0.15% | 1,577,700 | - | +3.49% | - | - |
| 02/28 | 3,270 | 3,295 | 3,265 | 3,295 | +0.61% | 942,700 | - | +3.91% | - | - |
| 02/27 | 3,260 | 3,290 | 3,240 | 3,275 | +0.61% | 1,235,600 | - | +3.48% | - | - |
| 02/24 | 3,260 | 3,265 | 3,240 | 3,255 | 0% | 1,197,400 | - | +3.04% | - | - |
| 02/23 | 3,240 | 3,270 | 3,235 | 3,255 | +0.31% | 1,213,300 | - | +3.17% | - | - |
| 02/22 | 3,220 | 3,265 | 3,220 | 3,245 | +1.25% | 1,692,200 | - | +2.98% | - | - |
| 02/21 | 3,180 | 3,210 | 3,180 | 3,205 | +0.63% | 1,226,800 | - | +1.81% | - | - |
| 02/20 | 3,185 | 3,190 | 3,170 | 3,185 | +0.79% | 873,100 | - | +1.24% | - | - |
| 02/17 | 3,170 | 3,185 | 3,160 | 3,160 | +0.16% | 1,347,700 | - | +0.51% | - | - |
| 02/16 | 3,160 | 3,170 | 3,150 | 3,155 | -0.16% | 898,400 | - | +0.35% | - | - |
| 02/15 | 3,150 | 3,175 | 3,140 | 3,160 | +0.32% | 1,248,800 | - | +0.51% | - | - |
| 02/14 | 3,180 | 3,180 | 3,150 | 3,150 | -0.63% | 930,500 | - | +0.19% | - | - |
| 02/13 | 3,175 | 3,185 | 3,150 | 3,170 | +0.96% | 788,200 | - | +0.79% | - | - |
| 02/10 | 3,120 | 3,145 | 3,115 | 3,140 | +0.48% | 986,700 | - | -0.13% | - | - |
| 02/09 | 3,130 | 3,140 | 3,125 | 3,125 | 0% | 690,400 | - | -0.64% | - | - |
| 02/08 | 3,120 | 3,130 | 3,115 | 3,125 | +0.16% | 680,400 | - | -0.73% | - | - |
| 02/07 | 3,120 | 3,135 | 3,110 | 3,120 | 0% | 893,700 | - | -0.95% | - | - |
| 02/06 | 3,130 | 3,130 | 3,105 | 3,120 | -0.16% | 964,200 | - | -1.05% | - | - |
| 02/03 | 3,180 | 3,180 | 3,120 | 3,125 | -1.73% | 1,175,900 | - | -0.95% | - | - |
| 02/02 | 3,175 | 3,185 | 3,155 | 3,180 | +0.79% | 1,002,000 | - | +0.73% | - | - |
| 02/01 | 3,175 | 3,185 | 3,140 | 3,155 | 0% | 746,900 | - | -0.03% | - | - |
| 01/31 | 3,170 | 3,190 | 3,150 | 3,155 | -0.16% | 946,400 | - | -0.03% | - | - |
| 01/30 | 3,150 | 3,165 | 3,140 | 3,160 | +0.32% | 583,500 | - | +0.16% | - | - |
| 01/27 | 3,140 | 3,165 | 3,135 | 3,150 | +0.96% | 1,309,400 | - | -0.06% | - | - |
| 01/26 | 3,105 | 3,135 | 3,105 | 3,120 | +0.65% | 696,700 | - | -0.89% | - | - |
| 01/25 | 3,135 | 3,135 | 3,085 | 3,100 | -1.27% | 1,809,100 | - | -1.46% | - | - |
| 01/24 | 3,135 | 3,155 | 3,130 | 3,140 | +0.32% | 1,156,300 | - | -0.16% | - | - |
| 01/23 | 3,130 | 3,135 | 3,115 | 3,130 | -0.63% | 813,600 | - | -0.38% | - | - |
| 01/20 | 3,165 | 3,170 | 3,150 | 3,150 | 0% | 666,100 | - | +0.32% | - | - |
| 01/19 | 3,165 | 3,170 | 3,150 | 3,150 | -0.94% | 985,200 | - | +0.45% | - | - |
| 01/18 | 3,140 | 3,195 | 3,125 | 3,180 | +1.11% | 1,242,000 | - | +1.5% | - | - |
| 01/17 | 3,140 | 3,145 | 3,130 | 3,145 | +0.32% | 511,200 | - | +0.51% | - | - |
| 01/16 | 3,140 | 3,145 | 3,120 | 3,135 | -0.79% | 361,000 | - | +0.32% | - | - |
| 01/13 | 3,155 | 3,170 | 3,125 | 3,160 | +0.48% | 1,722,800 | - | +1.25% | - | - |
| 01/12 | 3,155 | 3,160 | 3,135 | 3,145 | -1.1% | 600,600 | - | +0.93% | - | - |
| 01/11 | 3,165 | 3,185 | 3,160 | 3,180 | +0.63% | 816,900 | - | +2.25% | - | - |
| 01/10 | 3,165 | 3,185 | 3,160 | 3,160 | +0.32% | 749,600 | - | +1.94% | - | - |
| 01/06 | 3,180 | 3,180 | 3,135 | 3,150 | -0.79% | 694,300 | - | +1.88% | - | - |
| 01/05 | 3,170 | 3,190 | 3,165 | 3,175 | -0.31% | 720,900 | - | +2.98% | - | - |
| 01/04 | 3,210 | 3,215 | 3,180 | 3,185 | 0% | 850,100 | - | +3.68% | - | - |
| 2011 |
| 12/30 | 3,190 | 3,200 | 3,175 | 3,185 | 0% | 628,800 | - | +4.12% | - | - |
| 12/29 | 3,165 | 3,195 | 3,155 | 3,185 | +0.16% | 810,700 | - | +4.53% | - | - |
| 12/28 | 3,165 | 3,185 | 3,160 | 3,180 | +0.63% | 1,000,700 | - | +4.67% | - | - |
| 12/27 | 3,180 | 3,180 | 3,160 | 3,160 | -0.47% | 506,000 | - | +4.29% | - | - |
| 12/26 | 3,160 | 3,190 | 3,160 | 3,175 | +0.63% | 867,500 | - | +5.03% | - | - |
| 12/22 | 3,115 | 3,160 | 3,115 | 3,155 | +1.45% | 1,303,800 | - | +4.61% | - | - |
| 12/21 | 3,100 | 3,120 | 3,090 | 3,110 | +0.65% | 916,900 | - | +3.29% | - | - |
| 12/20 | 3,080 | 3,095 | 3,065 | 3,090 | +0.82% | 628,000 | - | +2.76% | - | - |
| 12/19 | 3,055 | 3,090 | 3,055 | 3,065 | +0.33% | 878,200 | - | +2.03% | - | - |
| 12/16 | 3,075 | 3,100 | 3,055 | 3,055 | -0.49% | 1,690,100 | - | +1.77% | - | - |
| 12/15 | 3,085 | 3,090 | 3,060 | 3,070 | -0.16% | 825,400 | - | +2.27% | - | - |
| 12/14 | 3,070 | 3,085 | 3,060 | 3,075 | +0.16% | 832,500 | - | +2.4% | - | - |
| 12/13 | 3,055 | 3,090 | 3,045 | 3,070 | 0% | 773,000 | - | +2.2% | - | - |
| 12/12 | 3,070 | 3,090 | 3,060 | 3,070 | +0.16% | 1,017,300 | - | +2.2% | - | - |
| 12/09 | 3,035 | 3,080 | 3,035 | 3,065 | -0.65% | 3,864,600 | - | +2% | - | - |
| 12/08 | 3,055 | 3,095 | 3,050 | 3,085 | +1.31% | 1,328,500 | - | +2.66% | - | - |
| 12/07 | 3,070 | 3,080 | 3,030 | 3,045 | +0.83% | 1,121,900 | - | +1.33% | - | - |
| 12/06 | 3,040 | 3,055 | 3,010 | 3,020 | -0.82% | 763,400 | - | +0.4% | - | - |
| 12/05 | 2,999 | 3,045 | 2,998 | 3,045 | +1.67% | 657,900 | - | +1.1% | - | - |
| 12/02 | 2,951 | 2,998 | 2,946 | 2,995 | +2.15% | 1,370,400 | - | -0.63% | - | - |
| 12/01 | 3,005 | 3,020 | 2,932 | 2,932 | -1.05% | 1,601,500 | - | -2.82% | - | - |
| 11/30 | 2,928 | 2,965 | 2,915 | 2,963 | +1.13% | 1,226,800 | - | -1.98% | - | - |
| 11/29 | 2,916 | 2,940 | 2,891 | 2,930 | +1.45% | 1,132,000 | - | -3.3% | - | - |
| 11/28 | 2,900 | 2,919 | 2,875 | 2,888 | +0.66% | 1,193,300 | - | -4.94% | - | - |
| 11/25 | 2,835 | 2,899 | 2,832 | 2,869 | -0.55% | 1,842,600 | - | -5.87% | - | - |
| 11/24 | 2,912 | 2,916 | 2,880 | 2,885 | -1.94% | 1,513,500 | - | -5.69% | - | - |
| 11/22 | 2,966 | 2,968 | 2,928 | 2,942 | -1.24% | 1,172,500 | - | -4.08% | - | - |
| 11/21 | 2,972 | 2,987 | 2,959 | 2,979 | -0.6% | 919,400 | - | -3.09% | - | - |
| 11/18 | 3,000 | 3,015 | 2,994 | 2,997 | -0.43% | 1,094,000 | - | -2.63% | - | - |
| 11/17 | 3,015 | 3,025 | 3,000 | 3,010 | 0% | 791,800 | - | -2.34% | - | - |
| 11/16 | 3,010 | 3,030 | 3,010 | 3,010 | -0.17% | 631,400 | - | -2.46% | - | - |
| 11/15 | 3,010 | 3,035 | 3,005 | 3,015 | 0% | 670,600 | - | -2.4% | - | - |
| 11/14 | 3,030 | 3,045 | 2,987 | 3,015 | -0.17% | 1,165,900 | - | -2.49% | - | - |
| 11/11 | 3,060 | 3,070 | 3,020 | 3,020 | -1.31% | 1,511,900 | - | -2.45% | - | - |
| 11/10 | 3,055 | 3,080 | 3,045 | 3,060 | -1.13% | 1,414,100 | - | -1.35% | - | - |
| 11/09 | 3,100 | 3,110 | 3,080 | 3,095 | +0.32% | 877,800 | - | -0.39% | - | - |
| 11/08 | 3,055 | 3,105 | 3,050 | 3,085 | -0.16% | 1,145,100 | - | -0.8% | - | - |
| 11/07 | 3,085 | 3,095 | 3,070 | 3,090 | 0% | 1,012,200 | - | -0.71% | - | - |
| 11/04 | 3,065 | 3,110 | 3,065 | 3,090 | +0.98% | 1,280,000 | - | -0.68% | - | - |
