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 | 2,387 | 2,397 | 2,382 | 2,391 | +0.67% | 391,100 | - | +2.01% | - | - |
03/29 | 2,354 | 2,379 | 2,348 | 2,375 | +1.28% | 396,200 | - | +1.41% | - | - |
03/28 | 2,360 | 2,370 | 2,345 | 2,345 | -0.64% | 457,300 | - | +0.13% | - | - |
03/27 | 2,364 | 2,379 | 2,346 | 2,360 | +0.51% | 237,200 | - | +0.81% | - | - |
03/26 | 2,359 | 2,368 | 2,345 | 2,348 | +0.21% | 349,800 | - | +0.43% | - | - |
03/23 | 2,332 | 2,363 | 2,328 | 2,343 | +0.64% | 520,000 | - | +0.3% | - | - |
03/22 | 2,322 | 2,363 | 2,322 | 2,328 | +0.09% | 447,000 | - | -0.26% | - | - |
03/21 | 2,308 | 2,333 | 2,302 | 2,326 | +0.74% | 341,200 | - | -0.3% | - | - |
03/19 | 2,299 | 2,311 | 2,292 | 2,309 | +1.14% | 383,400 | - | -0.99% | - | - |
03/16 | 2,278 | 2,300 | 2,278 | 2,283 | 0% | 485,900 | - | -2.06% | - | - |
03/15 | 2,283 | 2,298 | 2,269 | 2,283 | +0.35% | 376,500 | - | -2.06% | - | - |
03/14 | 2,324 | 2,324 | 2,268 | 2,275 | -1.73% | 827,700 | - | -2.32% | - | - |
03/13 | 2,350 | 2,363 | 2,311 | 2,315 | -1.49% | 665,300 | - | -0.6% | - | - |
03/12 | 2,350 | 2,361 | 2,336 | 2,350 | -0.63% | 471,300 | - | +1.03% | - | - |
03/09 | 2,370 | 2,380 | 2,336 | 2,365 | -0.3% | 517,100 | - | +1.9% | - | - |
03/08 | 2,386 | 2,395 | 2,357 | 2,372 | -0.17% | 220,400 | - | +2.33% | - | - |
03/07 | 2,367 | 2,394 | 2,360 | 2,376 | -1% | 202,600 | - | +2.68% | - | - |
03/06 | 2,385 | 2,413 | 2,373 | 2,400 | +0.97% | 298,000 | - | +3.85% | - | - |
03/05 | 2,370 | 2,405 | 2,363 | 2,377 | +0.59% | 178,700 | - | +3.08% | - | - |
03/02 | 2,367 | 2,385 | 2,350 | 2,363 | +0.64% | 247,700 | - | +2.69% | - | - |
03/01 | 2,366 | 2,366 | 2,337 | 2,348 | +0.21% | 194,200 | - | +2.22% | - | - |
02/29 | 2,370 | 2,385 | 2,342 | 2,343 | -0.38% | 288,600 | - | +2.23% | - | - |
02/28 | 2,346 | 2,365 | 2,336 | 2,352 | +0.81% | 346,000 | - | +2.84% | - | - |
02/27 | 2,350 | 2,353 | 2,314 | 2,333 | -0.38% | 446,400 | - | +2.23% | - | - |
02/24 | 2,355 | 2,378 | 2,340 | 2,342 | -0.3% | 402,300 | - | +2.81% | - | - |
02/23 | 2,361 | 2,366 | 2,340 | 2,349 | -0.34% | 275,200 | - | +3.3% | - | - |
02/22 | 2,336 | 2,364 | 2,331 | 2,357 | +1.68% | 222,300 | - | +3.88% | - | - |
02/21 | 2,294 | 2,326 | 2,292 | 2,318 | +0.65% | 139,300 | - | +2.34% | - | - |
02/20 | 2,306 | 2,332 | 2,296 | 2,303 | +0.7% | 180,500 | - | +1.81% | - | - |
02/17 | 2,297 | 2,325 | 2,280 | 2,287 | -0.26% | 297,300 | - | +1.24% | - | - |
02/16 | 2,317 | 2,320 | 2,285 | 2,293 | -0.99% | 130,700 | - | +1.64% | - | - |
02/15 | 2,301 | 2,331 | 2,293 | 2,316 | +1.18% | 194,900 | - | +2.75% | - | - |
02/14 | 2,290 | 2,306 | 2,277 | 2,289 | +0.48% | 208,600 | - | +1.69% | - | - |
02/13 | 2,284 | 2,288 | 2,270 | 2,278 | -0.31% | 85,600 | - | +1.29% | - | - |
02/10 | 2,272 | 2,307 | 2,265 | 2,285 | +1.78% | 260,800 | - | +1.74% | - | - |
02/09 | 2,243 | 2,268 | 2,240 | 2,245 | -0.66% | 158,800 | - | +0.04% | - | - |
02/08 | 2,252 | 2,268 | 2,235 | 2,260 | +0.85% | 199,100 | - | +0.71% | - | - |
02/07 | 2,243 | 2,265 | 2,221 | 2,241 | -0.04% | 300,600 | - | -0.18% | - | - |
02/06 | 2,292 | 2,292 | 2,240 | 2,242 | -1.41% | 224,000 | - | -0.18% | - | - |
02/03 | 2,298 | 2,298 | 2,269 | 2,274 | -0.7% | 160,900 | - | +1.29% | - | - |
02/02 | 2,287 | 2,305 | 2,272 | 2,290 | +0.13% | 144,900 | - | +2.05% | - | - |
02/01 | 2,271 | 2,292 | 2,264 | 2,287 | +0.7% | 196,700 | - | +2.01% | - | - |
01/31 | 2,264 | 2,280 | 2,256 | 2,271 | +0.49% | 218,200 | - | +1.34% | - | - |
01/30 | 2,250 | 2,278 | 2,240 | 2,260 | +0.44% | 237,100 | - | +0.89% | - | - |
01/27 | 2,231 | 2,263 | 2,224 | 2,250 | +0.4% | 213,700 | - | +0.58% | - | - |
01/26 | 2,207 | 2,251 | 2,203 | 2,241 | +0.86% | 481,000 | - | +0.22% | - | - |
01/25 | 2,250 | 2,260 | 2,216 | 2,222 | -0.22% | 319,500 | - | -0.54% | - | - |
01/24 | 2,216 | 2,234 | 2,203 | 2,227 | +0.36% | 258,800 | - | -0.31% | - | - |
01/23 | 2,232 | 2,235 | 2,202 | 2,219 | -0.98% | 298,100 | - | -0.72% | - | - |
01/20 | 2,237 | 2,250 | 2,224 | 2,241 | +0.18% | 269,900 | - | +0.27% | - | - |
01/19 | 2,250 | 2,265 | 2,234 | 2,237 | -0.49% | 148,700 | - | +0.09% | - | - |
01/18 | 2,238 | 2,257 | 2,219 | 2,248 | +0.49% | 164,300 | - | +0.58% | - | - |
01/17 | 2,244 | 2,251 | 2,216 | 2,237 | +0.18% | 108,100 | - | +0.13% | - | - |
01/16 | 2,220 | 2,233 | 2,210 | 2,233 | +0.59% | 122,400 | - | 0% | - | - |
01/13 | 2,230 | 2,241 | 2,210 | 2,220 | -0.45% | 133,300 | - | -0.54% | - | - |
01/12 | 2,249 | 2,249 | 2,210 | 2,230 | -0.71% | 172,400 | - | -0.13% | - | - |
01/11 | 2,234 | 2,250 | 2,219 | 2,246 | +0.54% | 166,900 | - | +0.72% | - | - |
01/10 | 2,235 | 2,266 | 2,221 | 2,234 | +0.54% | 123,300 | - | +0.49% | - | - |
01/06 | 2,214 | 2,251 | 2,206 | 2,222 | -0.04% | 332,200 | - | +0.18% | - | - |
01/05 | 2,258 | 2,263 | 2,223 | 2,223 | -1.51% | 243,200 | - | +0.32% | - | - |
01/04 | 2,280 | 2,305 | 2,251 | 2,257 | -0.57% | 232,500 | - | +2.08% | - | - |
2011 |
12/30 | 2,265 | 2,270 | 2,253 | 2,270 | +0.22% | 112,700 | - | +2.95% | - | - |
12/29 | 2,245 | 2,265 | 2,225 | 2,265 | +1.48% | 111,700 | - | +3.1% | - | - |
12/28 | 2,240 | 2,260 | 2,224 | 2,232 | -0.31% | 109,300 | - | +1.92% | - | - |
12/27 | 2,215 | 2,241 | 2,203 | 2,239 | +0.04% | 74,000 | - | +2.47% | - | - |
12/26 | 2,246 | 2,247 | 2,228 | 2,238 | -0.71% | 77,500 | - | +2.75% | - | - |
12/22 | 2,229 | 2,278 | 2,223 | 2,254 | +0.31% | 139,400 | - | +3.87% | - | - |
12/21 | 2,223 | 2,248 | 2,203 | 2,247 | +2.09% | 144,100 | - | +3.88% | - | - |
12/20 | 2,200 | 2,201 | 2,182 | 2,201 | -0.41% | 181,300 | - | +2.04% | - | - |
12/19 | 2,218 | 2,227 | 2,197 | 2,210 | +0.32% | 150,200 | - | +2.6% | - | - |
12/16 | 2,214 | 2,234 | 2,197 | 2,203 | -0.41% | 221,200 | - | +2.47% | - | - |
12/15 | 2,229 | 2,232 | 2,208 | 2,212 | -1.86% | 278,300 | - | +2.88% | - | - |
12/14 | 2,229 | 2,264 | 2,228 | 2,254 | +1.85% | 239,400 | - | +4.79% | - | - |
12/13 | 2,226 | 2,231 | 2,208 | 2,213 | -1.6% | 284,300 | - | +2.98% | - | - |
12/12 | 2,260 | 2,260 | 2,231 | 2,249 | +0.45% | 194,200 | - | +4.65% | - | - |
12/09 | 2,260 | 2,266 | 2,231 | 2,239 | +0.4% | 278,400 | - | +4.29% | - | - |
12/08 | 2,216 | 2,237 | 2,207 | 2,230 | +0.68% | 263,000 | - | +3.96% | - | - |
12/07 | 2,225 | 2,225 | 2,196 | 2,215 | +0.73% | 354,200 | - | +3.31% | - | - |
12/06 | 2,230 | 2,230 | 2,192 | 2,199 | -1.52% | 254,100 | - | +2.57% | - | - |
12/05 | 2,164 | 2,237 | 2,164 | 2,233 | +3.72% | 373,700 | - | +4.05% | - | - |
12/02 | 2,110 | 2,153 | 2,107 | 2,153 | +3.46% | 344,000 | - | +0.37% | - | - |
12/01 | 2,151 | 2,151 | 2,077 | 2,081 | -1.98% | 502,400 | - | -3.16% | - | - |
11/30 | 2,139 | 2,149 | 2,108 | 2,123 | -1.58% | 223,200 | - | -1.48% | - | - |
11/29 | 2,132 | 2,157 | 2,112 | 2,157 | +2.42% | 283,500 | - | -0.14% | - | - |
11/28 | 2,145 | 2,147 | 2,104 | 2,106 | +0.24% | 308,100 | - | -2.64% | - | - |
11/25 | 2,100 | 2,146 | 2,080 | 2,101 | +0.96% | 390,200 | - | -3.14% | - | - |
11/24 | 2,060 | 2,120 | 2,057 | 2,081 | -0.19% | 432,200 | - | -4.32% | - | - |
11/22 | 2,096 | 2,102 | 2,072 | 2,085 | -1% | 250,100 | - | -4.36% | - | - |
11/21 | 2,090 | 2,134 | 2,070 | 2,106 | +2.03% | 272,300 | - | -3.66% | - | - |
11/18 | 2,034 | 2,071 | 2,034 | 2,064 | +0.88% | 225,900 | - | -5.75% | - | - |
11/17 | 2,065 | 2,065 | 2,012 | 2,046 | -0.87% | 245,000 | - | -6.92% | - | - |
11/16 | 2,085 | 2,093 | 2,054 | 2,064 | -1.9% | 300,900 | - | -6.44% | - | - |
11/15 | 2,127 | 2,149 | 2,093 | 2,104 | -1.08% | 353,900 | - | -4.97% | - | - |
11/14 | 2,155 | 2,155 | 2,116 | 2,127 | +1.05% | 390,300 | - | -4.32% | - | - |
11/11 | 2,162 | 2,178 | 2,082 | 2,105 | -4.45% | 511,700 | - | -5.73% | - | - |
11/10 | 2,196 | 2,227 | 2,193 | 2,203 | -1.48% | 250,700 | - | -1.83% | - | - |
11/09 | 2,233 | 2,237 | 2,213 | 2,236 | +0.9% | 125,900 | - | -0.8% | - | - |
11/08 | 2,200 | 2,219 | 2,197 | 2,216 | +0.45% | 200,900 | - | -2.08% | - | - |
11/07 | 2,200 | 2,209 | 2,186 | 2,206 | +0.09% | 129,900 | - | -2.95% | - | - |
11/04 | 2,215 | 2,216 | 2,197 | 2,204 | +1.15% | 148,700 | - | -3.46% | - | - |