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 | 2,600 | 2,610 | 2,600 | 2,610 | +0.38% | 2,700 | - | -2.68% | - | - |
03/29 | 2,605 | 2,606 | 2,600 | 2,600 | -0.19% | 2,700 | - | -3.13% | - | - |
03/28 | 2,556 | 2,610 | 2,556 | 2,605 | -4.3% | 9,400 | - | -3.05% | - | - |
03/27 | 2,708 | 2,730 | 2,708 | 2,722 | +0.44% | 8,500 | - | +1.23% | - | - |
03/26 | 2,706 | 2,710 | 2,704 | 2,710 | +0.22% | 6,200 | - | +0.89% | - | - |
03/23 | 2,700 | 2,705 | 2,700 | 2,704 | +0.15% | 3,100 | - | +0.75% | - | - |
03/22 | 2,704 | 2,705 | 2,700 | 2,700 | -0.18% | 6,200 | - | +0.67% | - | - |
03/21 | 2,703 | 2,708 | 2,703 | 2,705 | 0% | 3,600 | - | +0.93% | - | - |
03/19 | 2,705 | 2,708 | 2,703 | 2,705 | -0.15% | 3,100 | - | +1.01% | - | - |
03/16 | 2,708 | 2,709 | 2,702 | 2,709 | +0.11% | 1,600 | - | +1.27% | - | - |
03/15 | 2,705 | 2,706 | 2,703 | 2,706 | +0.07% | 2,200 | - | +1.27% | - | - |
03/14 | 2,704 | 2,705 | 2,701 | 2,704 | +0.04% | 1,900 | - | +1.35% | - | - |
03/13 | 2,705 | 2,705 | 2,700 | 2,703 | -0.07% | 1,700 | - | +1.43% | - | - |
03/12 | 2,699 | 2,705 | 2,696 | 2,705 | +0.56% | 2,900 | - | +1.69% | - | - |
03/09 | 2,685 | 2,690 | 2,685 | 2,690 | +0.26% | 1,800 | - | +1.28% | - | - |
03/08 | 2,685 | 2,686 | 2,683 | 2,683 | -0.07% | 1,600 | - | +1.13% | - | - |
03/07 | 2,687 | 2,687 | 2,685 | 2,685 | -0.11% | 2,300 | - | +1.36% | - | - |
03/06 | 2,686 | 2,688 | 2,681 | 2,688 | +0.07% | 2,000 | - | +1.59% | - | - |
03/05 | 2,680 | 2,689 | 2,678 | 2,686 | +0.26% | 2,900 | - | +1.63% | - | - |
03/02 | 2,679 | 2,679 | 2,670 | 2,679 | 0% | 2,100 | - | +1.48% | - | - |
03/01 | 2,680 | 2,680 | 2,675 | 2,679 | -0.04% | 2,300 | - | +1.59% | - | - |
02/29 | 2,680 | 2,680 | 2,674 | 2,680 | +0.34% | 1,800 | - | +1.75% | - | - |
02/28 | 2,675 | 2,677 | 2,670 | 2,671 | +0.11% | 2,600 | - | +1.48% | - | - |
02/27 | 2,665 | 2,668 | 2,665 | 2,668 | +0.11% | 2,700 | - | +1.48% | - | - |
02/24 | 2,660 | 2,665 | 2,654 | 2,665 | +0.19% | 2,100 | - | +1.45% | - | - |
02/23 | 2,660 | 2,660 | 2,654 | 2,660 | +0.19% | 2,000 | - | +1.37% | - | - |
02/22 | 2,655 | 2,660 | 2,654 | 2,655 | 0% | 2,100 | - | +1.3% | - | - |
02/21 | 2,665 | 2,667 | 2,655 | 2,655 | -0.34% | 3,400 | - | +1.37% | - | - |
02/20 | 2,660 | 2,665 | 2,655 | 2,664 | +0.34% | 3,600 | - | +1.83% | - | - |
02/17 | 2,651 | 2,655 | 2,650 | 2,655 | +0.08% | 1,500 | - | +1.61% | - | - |
02/16 | 2,650 | 2,655 | 2,648 | 2,653 | +0.08% | 2,600 | - | +1.65% | - | - |
02/15 | 2,650 | 2,653 | 2,647 | 2,651 | +0.04% | 2,900 | - | +1.73% | - | - |
02/14 | 2,635 | 2,650 | 2,635 | 2,650 | +0.57% | 1,700 | - | +1.84% | - | - |
02/13 | 2,625 | 2,635 | 2,620 | 2,635 | +0.57% | 2,700 | - | +1.39% | - | - |
02/10 | 2,618 | 2,620 | 2,611 | 2,620 | +0.04% | 1,500 | - | +0.92% | - | - |
02/09 | 2,618 | 2,619 | 2,611 | 2,619 | +0.19% | 1,300 | - | +1% | - | - |
02/08 | 2,610 | 2,614 | 2,604 | 2,614 | +0.54% | 1,100 | - | +0.93% | - | - |
02/07 | 2,600 | 2,612 | 2,591 | 2,600 | 0% | 2,200 | - | +0.5% | - | - |
02/06 | 2,610 | 2,610 | 2,595 | 2,600 | 0% | 1,000 | - | +0.58% | - | - |
02/03 | 2,599 | 2,600 | 2,599 | 2,600 | +0.04% | 900 | - | +0.7% | - | - |
02/02 | 2,581 | 2,610 | 2,576 | 2,599 | -0.42% | 4,600 | - | +0.74% | - | - |
02/01 | 2,612 | 2,613 | 2,610 | 2,610 | +0.19% | 500 | - | +1.24% | - | - |
01/31 | 2,612 | 2,612 | 2,605 | 2,605 | -0.27% | 900 | - | +1.2% | - | - |
01/30 | 2,612 | 2,612 | 2,612 | 2,612 | +0.23% | 900 | - | +1.59% | - | - |
01/27 | 2,608 | 2,608 | 2,605 | 2,606 | -0.08% | 700 | - | +1.48% | - | - |
01/26 | 2,614 | 2,614 | 2,605 | 2,608 | -0.34% | 700 | - | +1.72% | - | - |
01/25 | 2,616 | 2,617 | 2,604 | 2,617 | +0.27% | 800 | - | +2.19% | - | - |
01/24 | 2,614 | 2,616 | 2,605 | 2,610 | -0.08% | 1,500 | - | +2.07% | - | - |
01/23 | 2,600 | 2,612 | 2,600 | 2,612 | +0.66% | 1,800 | - | +2.31% | - | - |
01/20 | 2,590 | 2,600 | 2,590 | 2,595 | +0.19% | 800 | - | +1.8% | - | - |
01/19 | 2,593 | 2,598 | 2,590 | 2,590 | -0.27% | 800 | - | +1.77% | - | - |
01/18 | 2,595 | 2,597 | 2,573 | 2,597 | +0.35% | 1,500 | - | +2.16% | - | - |
01/17 | 2,587 | 2,589 | 2,569 | 2,588 | +0.31% | 1,400 | - | +1.97% | - | - |
01/16 | 2,569 | 2,580 | 2,567 | 2,580 | +0.43% | 900 | - | +1.78% | - | - |
01/13 | 2,564 | 2,569 | 2,564 | 2,569 | +0.2% | 600 | - | +1.46% | - | - |
01/12 | 2,562 | 2,564 | 2,550 | 2,564 | +0.16% | 2,700 | - | +1.38% | - | - |
01/11 | 2,552 | 2,570 | 2,552 | 2,560 | +0.27% | 1,700 | - | +1.31% | - | - |
01/10 | 2,565 | 2,569 | 2,553 | 2,553 | -0.35% | 1,600 | - | +1.11% | - | - |
01/06 | 2,560 | 2,573 | 2,560 | 2,562 | +0.08% | 1,100 | - | +1.55% | - | - |
01/05 | 2,569 | 2,569 | 2,551 | 2,560 | +0.59% | 800 | - | +1.59% | - | - |
01/04 | 2,560 | 2,570 | 2,544 | 2,545 | +0.08% | 1,500 | - | +1.07% | - | - |
2011 |
12/30 | 2,542 | 2,543 | 2,542 | 2,543 | +0.39% | 200 | - | +1.03% | - | - |
12/29 | 2,541 | 2,541 | 2,533 | 2,533 | -0.31% | 400 | - | +0.72% | - | - |
12/28 | 2,543 | 2,547 | 2,532 | 2,541 | +0.24% | 1,500 | - | +1.03% | - | - |
12/27 | 2,543 | 2,543 | 2,533 | 2,535 | -0.31% | 900 | - | +0.8% | - | - |
12/26 | 2,543 | 2,543 | 2,533 | 2,543 | +0.43% | 1,900 | - | +1.15% | - | - |
12/22 | 2,530 | 2,533 | 2,530 | 2,532 | +0.08% | 400 | - | +0.72% | - | - |
12/21 | 2,530 | 2,535 | 2,530 | 2,530 | +0.32% | 500 | - | +0.64% | - | - |
12/20 | 2,522 | 2,530 | 2,520 | 2,522 | +0.04% | 1,100 | - | +0.32% | - | - |
12/19 | 2,522 | 2,523 | 2,520 | 2,521 | -0.04% | 500 | - | +0.24% | - | - |
12/16 | 2,515 | 2,522 | 2,515 | 2,522 | +0.28% | 1,200 | - | +0.28% | - | - |
12/15 | 2,514 | 2,515 | 2,513 | 2,515 | +0.04% | 800 | - | -0.04% | - | - |
12/14 | 2,512 | 2,514 | 2,510 | 2,514 | +0.16% | 700 | - | -0.12% | - | - |
12/13 | 2,503 | 2,514 | 2,503 | 2,510 | +0.16% | 800 | - | -0.32% | - | - |
12/12 | 2,505 | 2,510 | 2,502 | 2,506 | +0.04% | 1,100 | - | -0.56% | - | - |
12/09 | 2,501 | 2,505 | 2,501 | 2,505 | +0.2% | 500 | - | -0.67% | - | - |
12/08 | 2,504 | 2,504 | 2,500 | 2,500 | -0.04% | 2,100 | - | -0.91% | - | - |
12/07 | 2,505 | 2,508 | 2,498 | 2,501 | -0.16% | 2,200 | - | -0.95% | - | - |
12/06 | 2,505 | 2,505 | 2,501 | 2,505 | 0% | 2,200 | - | -0.87% | - | - |
12/05 | 2,519 | 2,519 | 2,502 | 2,505 | -0.6% | 2,000 | - | -0.95% | - | - |
12/02 | 2,500 | 2,520 | 2,500 | 2,520 | +0.8% | 2,500 | - | -0.4% | - | - |
12/01 | 2,505 | 2,507 | 2,495 | 2,500 | -0.04% | 2,100 | - | -1.22% | - | - |
11/30 | 2,500 | 2,501 | 2,500 | 2,501 | -0.04% | 600 | - | -1.3% | - | - |
11/29 | 2,500 | 2,507 | 2,500 | 2,502 | 0% | 2,300 | - | -1.38% | - | - |
11/28 | 2,520 | 2,520 | 2,500 | 2,502 | -0.44% | 1,900 | - | -1.46% | - | - |
11/25 | 2,509 | 2,520 | 2,509 | 2,513 | +0.16% | 1,400 | - | -1.1% | - | - |
11/24 | 2,520 | 2,520 | 2,507 | 2,509 | -0.79% | 2,600 | - | -1.34% | - | - |
11/22 | 2,524 | 2,529 | 2,520 | 2,529 | +0.32% | 2,100 | - | -0.59% | - | - |
11/21 | 2,525 | 2,543 | 2,520 | 2,521 | -0.2% | 900 | - | -0.9% | - | - |
11/18 | 2,528 | 2,528 | 2,526 | 2,526 | -0.08% | 300 | - | -0.75% | - | - |
11/17 | 2,528 | 2,528 | 2,528 | 2,528 | -0.35% | 500 | - | -0.67% | - | - |
11/16 | 2,540 | 2,540 | 2,530 | 2,537 | 0% | 2,300 | - | -0.31% | - | - |
11/15 | 2,540 | 2,540 | 2,537 | 2,537 | +0.04% | 1,100 | - | -0.28% | - | - |
11/14 | 2,545 | 2,560 | 2,536 | 2,536 | +0.04% | 800 | - | -0.28% | - | - |
11/11 | 2,545 | 2,545 | 2,531 | 2,535 | -0.04% | 500 | - | -0.28% | - | - |
11/10 | 2,540 | 2,540 | 2,536 | 2,536 | -0.16% | 1,100 | - | -0.24% | - | - |
11/09 | 2,545 | 2,559 | 2,540 | 2,540 | -0.2% | 600 | - | -0.04% | - | - |
11/08 | 2,572 | 2,572 | 2,540 | 2,545 | -0.9% | 700 | - | +0.16% | - | - |
11/07 | 2,545 | 2,568 | 2,540 | 2,568 | +0.9% | 700 | - | +1.06% | - | - |
11/04 | 2,540 | 2,545 | 2,540 | 2,545 | 0% | 1,100 | - | +0.2% | - | - |