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 | 1,879 | 1,882 | 1,872 | 1,875 | -0.05% | 81,200 | - | +0.59% | - | - |
| 03/29 | 1,855 | 1,878 | 1,851 | 1,876 | +1.13% | 120,800 | - | +0.7% | - | - |
| 03/28 | 1,857 | 1,859 | 1,839 | 1,855 | -2.37% | 135,700 | - | -0.32% | - | - |
| 03/27 | 1,883 | 1,900 | 1,875 | 1,900 | +1.06% | 265,200 | - | +2.21% | - | - |
| 03/26 | 1,880 | 1,883 | 1,877 | 1,880 | +0.59% | 171,400 | - | +1.29% | - | - |
| 03/23 | 1,870 | 1,877 | 1,869 | 1,869 | -0.43% | 105,800 | - | +0.81% | - | - |
| 03/22 | 1,863 | 1,880 | 1,863 | 1,877 | +0.7% | 85,800 | - | +1.35% | - | - |
| 03/21 | 1,872 | 1,874 | 1,861 | 1,864 | -0.48% | 123,400 | - | +0.7% | - | - |
| 03/19 | 1,885 | 1,885 | 1,871 | 1,873 | -0.21% | 75,700 | - | +1.24% | - | - |
| 03/16 | 1,875 | 1,883 | 1,871 | 1,877 | +0.16% | 84,100 | - | +1.51% | - | - |
| 03/15 | 1,864 | 1,882 | 1,862 | 1,874 | +1.24% | 105,100 | - | +1.46% | - | - |
| 03/14 | 1,880 | 1,880 | 1,851 | 1,851 | -0.7% | 175,400 | - | +0.33% | - | - |
| 03/13 | 1,869 | 1,875 | 1,861 | 1,864 | -0.16% | 91,000 | - | +1.08% | - | - |
| 03/12 | 1,880 | 1,880 | 1,865 | 1,867 | -0.64% | 111,500 | - | +1.3% | - | - |
| 03/09 | 1,898 | 1,898 | 1,876 | 1,879 | -0.58% | 219,000 | - | +2.01% | - | - |
| 03/08 | 1,900 | 1,900 | 1,881 | 1,890 | +0.16% | 187,400 | - | +2.66% | - | - |
| 03/07 | 1,870 | 1,887 | 1,868 | 1,887 | +0.8% | 147,800 | - | +2.61% | - | - |
| 03/06 | 1,877 | 1,883 | 1,867 | 1,872 | +0.48% | 108,600 | - | +1.91% | - | - |
| 03/05 | 1,876 | 1,884 | 1,862 | 1,863 | -0.64% | 154,100 | - | +1.42% | - | - |
| 03/02 | 1,840 | 1,878 | 1,840 | 1,875 | +2.01% | 224,200 | - | +1.96% | - | - |
| 03/01 | 1,825 | 1,839 | 1,820 | 1,838 | +1.1% | 139,600 | - | -0.11% | - | - |
| 02/29 | 1,834 | 1,845 | 1,818 | 1,818 | -0.27% | 183,000 | - | -1.36% | - | - |
| 02/28 | 1,830 | 1,832 | 1,820 | 1,823 | -0.33% | 161,200 | - | -1.25% | - | - |
| 02/27 | 1,839 | 1,840 | 1,823 | 1,829 | -0.33% | 140,000 | - | -1.08% | - | - |
| 02/24 | 1,839 | 1,839 | 1,830 | 1,835 | +0.16% | 114,200 | - | -0.92% | - | - |
| 02/23 | 1,831 | 1,838 | 1,827 | 1,832 | +0.27% | 148,000 | - | -1.24% | - | - |
| 02/22 | 1,825 | 1,839 | 1,821 | 1,827 | +0.38% | 149,500 | - | -1.67% | - | - |
| 02/21 | 1,814 | 1,829 | 1,814 | 1,820 | +0.55% | 114,600 | - | -2.26% | - | - |
| 02/20 | 1,833 | 1,833 | 1,809 | 1,810 | -0.93% | 230,500 | - | -3% | - | - |
| 02/17 | 1,836 | 1,838 | 1,821 | 1,827 | +0.05% | 153,000 | - | -2.3% | - | - |
| 02/16 | 1,847 | 1,849 | 1,823 | 1,826 | -1.14% | 225,800 | - | -2.61% | - | - |
| 02/15 | 1,858 | 1,865 | 1,844 | 1,847 | -0.59% | 115,600 | - | -1.65% | - | - |
| 02/14 | 1,839 | 1,858 | 1,839 | 1,858 | +1.2% | 66,700 | - | -1.28% | - | - |
| 02/13 | 1,830 | 1,865 | 1,829 | 1,836 | +0.38% | 118,200 | - | -2.6% | - | - |
| 02/10 | 1,823 | 1,832 | 1,818 | 1,829 | +0.44% | 110,700 | - | -3.23% | - | - |
| 02/09 | 1,831 | 1,831 | 1,814 | 1,821 | -0.6% | 144,200 | - | -3.91% | - | - |
| 02/08 | 1,831 | 1,836 | 1,815 | 1,832 | -0.11% | 204,700 | - | -3.58% | - | - |
| 02/07 | 1,838 | 1,848 | 1,828 | 1,834 | -0.16% | 161,000 | - | -3.68% | - | - |
| 02/06 | 1,853 | 1,864 | 1,832 | 1,837 | -0.81% | 143,500 | - | -3.67% | - | - |
| 02/03 | 1,843 | 1,857 | 1,841 | 1,852 | +0.65% | 97,900 | - | -2.99% | - | - |
| 02/02 | 1,841 | 1,866 | 1,836 | 1,840 | -0.16% | 144,100 | - | -3.66% | - | - |
| 02/01 | 1,867 | 1,881 | 1,837 | 1,843 | -2.07% | 149,100 | - | -3.66% | - | - |
| 01/31 | 1,905 | 1,911 | 1,879 | 1,882 | -1.16% | 135,700 | - | -1.62% | - | - |
| 01/30 | 1,897 | 1,919 | 1,896 | 1,904 | -0.05% | 61,500 | - | -0.37% | - | - |
| 01/27 | 1,897 | 1,912 | 1,895 | 1,905 | +0.42% | 63,400 | - | -0.1% | - | - |
| 01/26 | 1,903 | 1,906 | 1,892 | 1,897 | 0% | 77,400 | - | -0.32% | - | - |
| 01/25 | 1,900 | 1,906 | 1,890 | 1,897 | -0.11% | 111,900 | - | -0.16% | - | - |
| 01/24 | 1,910 | 1,910 | 1,892 | 1,899 | -0.58% | 81,700 | - | +0.16% | - | - |
| 01/23 | 1,909 | 1,912 | 1,895 | 1,910 | +0.05% | 65,300 | - | +0.9% | - | - |
| 01/20 | 1,920 | 1,923 | 1,902 | 1,909 | +0.05% | 102,000 | - | +1.01% | - | - |
| 01/19 | 1,919 | 1,920 | 1,907 | 1,908 | -0.37% | 109,500 | - | +1.11% | - | - |
| 01/18 | 1,927 | 1,933 | 1,913 | 1,915 | -0.62% | 76,300 | - | +1.7% | - | - |
| 01/17 | 1,934 | 1,936 | 1,914 | 1,927 | +0.21% | 65,600 | - | +2.5% | - | - |
| 01/16 | 1,925 | 1,928 | 1,903 | 1,923 | -0.62% | 56,000 | - | +2.45% | - | - |
| 01/13 | 1,930 | 1,948 | 1,923 | 1,935 | +0.68% | 67,300 | - | +3.31% | - | - |
| 01/12 | 1,935 | 1,938 | 1,914 | 1,922 | -0.93% | 47,800 | - | +2.89% | - | - |
| 01/11 | 1,939 | 1,950 | 1,933 | 1,940 | +0.1% | 39,500 | - | +4.08% | - | - |
| 01/10 | 1,953 | 1,978 | 1,938 | 1,938 | -0.31% | 87,200 | - | +4.25% | - | - |
| 01/06 | 1,948 | 1,949 | 1,926 | 1,944 | -0.31% | 81,900 | - | +4.91% | - | - |
| 01/05 | 1,968 | 1,968 | 1,945 | 1,950 | -0.86% | 125,600 | - | +5.52% | - | - |
| 01/04 | 1,950 | 1,977 | 1,947 | 1,967 | +1.97% | 129,700 | - | +6.73% | - | - |
| 2011 |
| 12/30 | 1,903 | 1,935 | 1,903 | 1,929 | +1.31% | 79,400 | - | +5.01% | - | - |
| 12/29 | 1,882 | 1,913 | 1,877 | 1,904 | +0.79% | 76,600 | - | +3.93% | - | - |
| 12/28 | 1,883 | 1,893 | 1,881 | 1,889 | +0.32% | 37,300 | - | +3.34% | - | - |
| 12/27 | 1,883 | 1,893 | 1,878 | 1,883 | -0.58% | 51,900 | - | +3.23% | - | - |
| 12/26 | 1,848 | 1,898 | 1,846 | 1,894 | +2.54% | 120,400 | - | +4.01% | - | - |
| 12/22 | 1,837 | 1,851 | 1,830 | 1,847 | +0.6% | 56,000 | - | +1.71% | - | - |
| 12/21 | 1,826 | 1,838 | 1,816 | 1,836 | +1.72% | 91,300 | - | +1.27% | - | - |
| 12/20 | 1,810 | 1,813 | 1,790 | 1,805 | -0.77% | 137,700 | - | -0.33% | - | - |
| 12/19 | 1,807 | 1,824 | 1,805 | 1,819 | +0.5% | 47,500 | - | +0.5% | - | - |
| 12/16 | 1,810 | 1,832 | 1,810 | 1,810 | +0.17% | 61,000 | - | +0.06% | - | - |
| 12/15 | 1,814 | 1,822 | 1,807 | 1,807 | -0.61% | 52,300 | - | -0.11% | - | - |
| 12/14 | 1,820 | 1,822 | 1,803 | 1,818 | -0.11% | 82,100 | - | +0.44% | - | - |
| 12/13 | 1,835 | 1,835 | 1,813 | 1,820 | -0.93% | 94,600 | - | +0.61% | - | - |
| 12/12 | 1,833 | 1,839 | 1,810 | 1,837 | +1.38% | 99,500 | - | +1.49% | - | - |
| 12/09 | 1,829 | 1,835 | 1,808 | 1,812 | -2.27% | 131,300 | - | +0.11% | - | - |
| 12/08 | 1,848 | 1,863 | 1,845 | 1,854 | +0.32% | 77,900 | - | +2.43% | - | - |
| 12/07 | 1,822 | 1,850 | 1,811 | 1,848 | +1.93% | 117,600 | - | +2.1% | - | - |
| 12/06 | 1,814 | 1,831 | 1,808 | 1,813 | -0.11% | 63,700 | - | +0.06% | - | - |
| 12/05 | 1,818 | 1,818 | 1,800 | 1,815 | -0.11% | 75,000 | - | +0.06% | - | - |
| 12/02 | 1,818 | 1,824 | 1,804 | 1,817 | +0.55% | 50,200 | - | +0.06% | - | - |
| 12/01 | 1,827 | 1,828 | 1,803 | 1,807 | -0.11% | 55,400 | - | -0.61% | - | - |
| 11/30 | 1,810 | 1,819 | 1,796 | 1,809 | -0.39% | 69,400 | - | -0.71% | - | - |
| 11/29 | 1,815 | 1,819 | 1,805 | 1,816 | +0.28% | 79,100 | - | -0.6% | - | - |
| 11/28 | 1,835 | 1,841 | 1,811 | 1,811 | -0.22% | 70,400 | - | -1.09% | - | - |
| 11/25 | 1,838 | 1,847 | 1,814 | 1,815 | +0.28% | 120,700 | - | -1.14% | - | - |
| 11/24 | 1,800 | 1,825 | 1,798 | 1,810 | +0.44% | 103,000 | - | -1.63% | - | - |
| 11/22 | 1,805 | 1,816 | 1,791 | 1,802 | -0.22% | 97,800 | - | -2.33% | - | - |
| 11/21 | 1,796 | 1,811 | 1,795 | 1,806 | +0.73% | 60,600 | - | -2.38% | - | - |
| 11/18 | 1,776 | 1,797 | 1,775 | 1,793 | +0.96% | 105,100 | - | -3.29% | - | - |
| 11/17 | 1,773 | 1,783 | 1,761 | 1,776 | -0.11% | 99,600 | - | -4.52% | - | - |
| 11/16 | 1,783 | 1,783 | 1,765 | 1,778 | +0.23% | 56,400 | - | -4.72% | - | - |
| 11/15 | 1,790 | 1,791 | 1,759 | 1,774 | -0.89% | 124,400 | - | -5.24% | - | - |
| 11/14 | 1,803 | 1,803 | 1,785 | 1,790 | -0.06% | 57,700 | - | -4.64% | - | - |
| 11/11 | 1,809 | 1,816 | 1,785 | 1,791 | -0.94% | 84,900 | - | -4.84% | - | - |
| 11/10 | 1,801 | 1,830 | 1,801 | 1,808 | -0.93% | 70,400 | - | -4.19% | - | - |
| 11/09 | 1,819 | 1,827 | 1,810 | 1,825 | +1.05% | 79,200 | - | -3.54% | - | - |
| 11/08 | 1,820 | 1,826 | 1,800 | 1,806 | -1.15% | 99,700 | - | -4.8% | - | - |
| 11/07 | 1,843 | 1,843 | 1,814 | 1,827 | -0.92% | 59,300 | - | -4.04% | - | - |
| 11/04 | 1,833 | 1,848 | 1,822 | 1,844 | +1.65% | 128,900 | - | -3.46% | - | - |
