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 | 2,457 | 2,457 | 2,434 | 2,450 | -0.24% | 958,300 | - | +4.21% | - | - |
03/29 | 2,406 | 2,459 | 2,405 | 2,456 | +1.99% | 1,308,900 | - | +4.87% | - | - |
03/28 | 2,406 | 2,409 | 2,385 | 2,408 | -2.11% | 1,094,000 | - | +3.26% | - | - |
03/27 | 2,438 | 2,460 | 2,435 | 2,460 | +1.36% | 1,093,100 | - | +5.9% | - | - |
03/26 | 2,408 | 2,439 | 2,403 | 2,427 | +0.62% | 1,208,300 | - | +4.97% | - | - |
03/23 | 2,420 | 2,426 | 2,404 | 2,412 | -0.12% | 1,148,100 | - | +4.73% | - | - |
03/22 | 2,369 | 2,415 | 2,366 | 2,415 | +2.03% | 1,672,600 | - | +5.27% | - | - |
03/21 | 2,368 | 2,375 | 2,355 | 2,367 | 0% | 972,400 | - | +3.59% | - | - |
03/19 | 2,360 | 2,369 | 2,358 | 2,367 | +0.55% | 661,600 | - | +3.95% | - | - |
03/16 | 2,358 | 2,369 | 2,347 | 2,354 | -0.3% | 837,200 | - | +3.7% | - | - |
03/15 | 2,352 | 2,364 | 2,342 | 2,361 | +0.98% | 1,093,500 | - | +4.28% | - | - |
03/14 | 2,349 | 2,358 | 2,337 | 2,338 | +0.17% | 1,004,500 | - | +3.59% | - | - |
03/13 | 2,332 | 2,362 | 2,330 | 2,334 | -0.6% | 905,100 | - | +3.69% | - | - |
03/12 | 2,355 | 2,357 | 2,339 | 2,348 | +0.04% | 907,000 | - | +4.63% | - | - |
03/09 | 2,349 | 2,354 | 2,342 | 2,347 | +0.34% | 1,803,400 | - | +4.92% | - | - |
03/08 | 2,343 | 2,350 | 2,335 | 2,339 | -0.17% | 707,800 | - | +4.89% | - | - |
03/07 | 2,316 | 2,348 | 2,310 | 2,343 | +0.17% | 1,157,700 | - | +5.35% | - | - |
03/06 | 2,329 | 2,348 | 2,319 | 2,339 | +0.69% | 1,060,400 | - | +5.5% | - | - |
03/05 | 2,310 | 2,335 | 2,309 | 2,323 | +0.61% | 1,117,600 | - | +5.11% | - | - |
03/02 | 2,299 | 2,312 | 2,295 | 2,309 | +0.65% | 1,169,300 | - | +4.81% | - | - |
03/01 | 2,294 | 2,306 | 2,275 | 2,294 | +0.48% | 1,760,300 | - | +4.37% | - | - |
02/29 | 2,258 | 2,296 | 2,250 | 2,283 | +1.47% | 2,277,300 | - | +4.15% | - | - |
02/28 | 2,246 | 2,253 | 2,239 | 2,250 | +0.36% | 1,655,100 | - | +2.93% | - | - |
02/27 | 2,213 | 2,245 | 2,208 | 2,242 | +1.68% | 1,219,500 | - | +2.8% | - | - |
02/24 | 2,225 | 2,232 | 2,204 | 2,205 | -0.68% | 976,200 | - | +1.33% | - | - |
02/23 | 2,210 | 2,220 | 2,204 | 2,220 | +0.77% | 1,311,400 | - | +2.16% | - | - |
02/22 | 2,191 | 2,215 | 2,191 | 2,203 | +0.41% | 1,532,800 | - | +1.52% | - | - |
02/21 | 2,180 | 2,200 | 2,178 | 2,194 | +0.32% | 839,300 | - | +1.2% | - | - |
02/20 | 2,193 | 2,197 | 2,180 | 2,187 | -0.27% | 764,700 | - | +0.92% | - | - |
02/17 | 2,203 | 2,210 | 2,193 | 2,193 | -0.41% | 782,800 | - | +1.2% | - | - |
02/16 | 2,198 | 2,202 | 2,195 | 2,202 | +0.87% | 1,548,000 | - | +1.62% | - | - |
02/15 | 2,185 | 2,198 | 2,182 | 2,183 | +0.41% | 1,541,300 | - | +0.78% | - | - |
02/14 | 2,188 | 2,192 | 2,171 | 2,174 | -0.87% | 1,135,100 | - | +0.32% | - | - |
02/13 | 2,195 | 2,202 | 2,185 | 2,193 | +0.18% | 1,461,300 | - | +1.25% | - | - |
02/10 | 2,180 | 2,190 | 2,172 | 2,189 | -0.14% | 890,300 | - | +1.11% | - | - |
02/09 | 2,182 | 2,197 | 2,180 | 2,192 | +0.46% | 1,089,100 | - | +1.29% | - | - |
02/08 | 2,169 | 2,182 | 2,164 | 2,182 | +0.6% | 838,400 | - | +0.83% | - | - |
02/07 | 2,153 | 2,172 | 2,153 | 2,169 | +0.28% | 709,800 | - | +0.28% | - | - |
02/06 | 2,173 | 2,183 | 2,157 | 2,163 | -0.69% | 879,900 | - | +0.05% | - | - |
02/03 | 2,188 | 2,193 | 2,174 | 2,178 | -0.41% | 669,900 | - | +0.74% | - | - |
02/02 | 2,175 | 2,194 | 2,170 | 2,187 | +0.6% | 1,417,300 | - | +1.25% | - | - |
02/01 | 2,160 | 2,175 | 2,157 | 2,174 | +0.74% | 973,300 | - | +0.69% | - | - |
01/31 | 2,166 | 2,178 | 2,151 | 2,158 | -0.09% | 1,005,000 | - | 0% | - | - |
01/30 | 2,150 | 2,176 | 2,148 | 2,160 | -0.14% | 539,700 | - | +0.09% | - | - |
01/27 | 2,155 | 2,176 | 2,155 | 2,163 | +0.65% | 877,400 | - | +0.28% | - | - |
01/26 | 2,147 | 2,158 | 2,131 | 2,149 | +0.51% | 561,900 | - | -0.32% | - | - |
01/25 | 2,175 | 2,176 | 2,128 | 2,138 | -0.05% | 982,600 | - | -0.79% | - | - |
01/24 | 2,125 | 2,155 | 2,117 | 2,139 | +1.04% | 818,500 | - | -0.79% | - | - |
01/23 | 2,111 | 2,121 | 2,100 | 2,117 | -0.19% | 879,500 | - | -1.81% | - | - |
01/20 | 2,147 | 2,150 | 2,118 | 2,121 | -1.16% | 1,284,100 | - | -1.67% | - | - |
01/19 | 2,157 | 2,171 | 2,135 | 2,146 | -0.28% | 1,049,400 | - | -0.51% | - | - |
01/18 | 2,175 | 2,175 | 2,132 | 2,152 | -1.19% | 1,099,700 | - | -0.19% | - | - |
01/17 | 2,181 | 2,185 | 2,163 | 2,178 | -0.14% | 688,900 | - | +1.07% | - | - |
01/16 | 2,190 | 2,190 | 2,173 | 2,181 | -0.55% | 942,200 | - | +1.25% | - | - |
01/13 | 2,180 | 2,199 | 2,163 | 2,193 | +0.87% | 1,452,400 | - | +1.95% | - | - |
01/12 | 2,195 | 2,197 | 2,161 | 2,174 | -0.91% | 1,065,300 | - | +1.21% | - | - |
01/11 | 2,173 | 2,194 | 2,173 | 2,194 | +1.43% | 1,359,500 | - | +2.33% | - | - |
01/10 | 2,179 | 2,187 | 2,160 | 2,163 | -0.41% | 853,600 | - | +1.12% | - | - |
01/06 | 2,169 | 2,178 | 2,162 | 2,172 | +0.51% | 836,000 | - | +1.64% | - | - |
01/05 | 2,179 | 2,181 | 2,151 | 2,161 | -0.83% | 1,164,000 | - | +1.31% | - | - |
01/04 | 2,167 | 2,179 | 2,159 | 2,179 | +0.69% | 1,064,400 | - | +2.35% | - | - |
2011 |
12/30 | 2,152 | 2,164 | 2,149 | 2,164 | +0.56% | 480,300 | - | +1.84% | - | - |
12/29 | 2,150 | 2,154 | 2,142 | 2,152 | +0.23% | 491,200 | - | +1.46% | - | - |
12/28 | 2,147 | 2,156 | 2,140 | 2,147 | +0.28% | 461,400 | - | +1.32% | - | - |
12/27 | 2,144 | 2,154 | 2,140 | 2,141 | -0.42% | 366,300 | - | +1.09% | - | - |
12/26 | 2,150 | 2,155 | 2,138 | 2,150 | 0% | 507,800 | - | +1.56% | - | - |
12/22 | 2,159 | 2,169 | 2,143 | 2,150 | -0.23% | 940,900 | - | +1.65% | - | - |
12/21 | 2,149 | 2,155 | 2,138 | 2,155 | +0.61% | 839,100 | - | +1.99% | - | - |
12/20 | 2,136 | 2,143 | 2,127 | 2,142 | +0.09% | 486,700 | - | +1.47% | - | - |
12/19 | 2,135 | 2,144 | 2,124 | 2,140 | +0.19% | 675,900 | - | +1.52% | - | - |
12/16 | 2,137 | 2,153 | 2,132 | 2,136 | -0.42% | 983,700 | - | +1.38% | - | - |
12/15 | 2,144 | 2,153 | 2,139 | 2,145 | +0.47% | 1,211,800 | - | +2% | - | - |
12/14 | 2,147 | 2,153 | 2,124 | 2,135 | -0.51% | 1,361,500 | - | +1.67% | - | - |
12/13 | 2,110 | 2,154 | 2,108 | 2,146 | +0.61% | 1,416,700 | - | +2.43% | - | - |
12/12 | 2,140 | 2,144 | 2,124 | 2,133 | +0.38% | 1,322,100 | - | +2.01% | - | - |
12/09 | 2,113 | 2,131 | 2,107 | 2,125 | +0.62% | 2,116,200 | - | +1.87% | - | - |
12/08 | 2,148 | 2,150 | 2,107 | 2,112 | -1.77% | 1,877,200 | - | +1.49% | - | - |
12/07 | 2,126 | 2,150 | 2,108 | 2,150 | +2.19% | 1,935,400 | - | +3.46% | - | - |
12/06 | 2,117 | 2,130 | 2,104 | 2,104 | -0.89% | 1,347,100 | - | +1.54% | - | - |
12/05 | 2,110 | 2,125 | 2,108 | 2,123 | +1.53% | 1,038,300 | - | +2.61% | - | - |
12/02 | 2,092 | 2,111 | 2,064 | 2,091 | +1.06% | 1,037,900 | - | +1.21% | - | - |
12/01 | 2,119 | 2,120 | 2,059 | 2,069 | -1.57% | 906,200 | - | +0.29% | - | - |
11/30 | 2,088 | 2,103 | 2,085 | 2,102 | +0.82% | 1,411,900 | - | +1.99% | - | - |
11/29 | 2,067 | 2,089 | 2,052 | 2,085 | +1.16% | 946,200 | - | +1.26% | - | - |
11/28 | 2,076 | 2,080 | 2,054 | 2,061 | -0.15% | 754,300 | - | +0.24% | - | - |
11/25 | 2,061 | 2,082 | 2,055 | 2,064 | -0.67% | 1,076,600 | - | +0.39% | - | - |
11/24 | 2,083 | 2,095 | 2,072 | 2,078 | -1.09% | 938,500 | - | +1.07% | - | - |
11/22 | 2,105 | 2,119 | 2,072 | 2,101 | -0.57% | 1,155,100 | - | +2.24% | - | - |
11/21 | 2,098 | 2,120 | 2,085 | 2,113 | +0.19% | 790,400 | - | +2.92% | - | - |
11/18 | 2,100 | 2,121 | 2,099 | 2,109 | +0.09% | 1,413,600 | - | +2.93% | - | - |
11/17 | 2,104 | 2,108 | 2,086 | 2,107 | +0.14% | 1,154,600 | - | +2.98% | - | - |
11/16 | 2,085 | 2,104 | 2,084 | 2,104 | +0.67% | 785,200 | - | +2.94% | - | - |
11/15 | 2,089 | 2,103 | 2,086 | 2,090 | +0.24% | 1,155,600 | - | +2.35% | - | - |
11/14 | 2,100 | 2,117 | 2,067 | 2,085 | -0.52% | 1,161,000 | - | +2.11% | - | - |
11/11 | 2,060 | 2,110 | 2,054 | 2,096 | +1.8% | 1,796,100 | - | +2.54% | - | - |
11/10 | 2,030 | 2,059 | 2,024 | 2,059 | -0.05% | 1,147,300 | - | +0.73% | - | - |
11/09 | 2,040 | 2,060 | 2,040 | 2,060 | +1.98% | 1,110,000 | - | +0.59% | - | - |
11/08 | 2,020 | 2,031 | 2,013 | 2,020 | -0.59% | 895,700 | - | -1.51% | - | - |
11/07 | 2,018 | 2,040 | 2,014 | 2,032 | +0.89% | 515,600 | - | -1.12% | - | - |
11/04 | 2,036 | 2,042 | 2,012 | 2,014 | +0.5% | 939,700 | - | -2.19% | - | - |