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 | 2,560 | 2,569 | 2,550 | 2,564 | +0.16% | 3,800 | - | -2.06% | - | - |
03/29 | 2,553 | 2,565 | 2,540 | 2,560 | +0.23% | 9,300 | - | -2.22% | - | - |
03/28 | 2,525 | 2,570 | 2,521 | 2,554 | -3.8% | 23,000 | - | -2.48% | - | - |
03/27 | 2,644 | 2,655 | 2,640 | 2,655 | +0.95% | 36,400 | - | +1.45% | - | - |
03/26 | 2,639 | 2,648 | 2,630 | 2,630 | -0.42% | 20,700 | - | +0.69% | - | - |
03/23 | 2,650 | 2,650 | 2,641 | 2,641 | -0.3% | 5,700 | - | +1.3% | - | - |
03/22 | 2,634 | 2,649 | 2,634 | 2,649 | +0.68% | 5,700 | - | +1.81% | - | - |
03/21 | 2,632 | 2,648 | 2,631 | 2,631 | -0.19% | 8,300 | - | +1.31% | - | - |
03/19 | 2,632 | 2,639 | 2,629 | 2,636 | +0.19% | 4,100 | - | +1.66% | - | - |
03/16 | 2,610 | 2,634 | 2,610 | 2,631 | +0.73% | 6,600 | - | +1.7% | - | - |
03/15 | 2,628 | 2,630 | 2,610 | 2,612 | +0.04% | 14,500 | - | +1.16% | - | - |
03/14 | 2,625 | 2,626 | 2,611 | 2,611 | +0.38% | 7,300 | - | +1.32% | - | - |
03/13 | 2,631 | 2,631 | 2,601 | 2,601 | -0.76% | 10,400 | - | +1.13% | - | - |
03/12 | 2,636 | 2,636 | 2,618 | 2,621 | -0.53% | 6,800 | - | +2.06% | - | - |
03/09 | 2,634 | 2,641 | 2,624 | 2,635 | -0.34% | 12,600 | - | +2.85% | - | - |
03/08 | 2,644 | 2,649 | 2,632 | 2,644 | -0.19% | 5,900 | - | +3.44% | - | - |
03/07 | 2,620 | 2,650 | 2,618 | 2,649 | +1.03% | 7,900 | - | +3.88% | - | - |
03/06 | 2,643 | 2,643 | 2,621 | 2,622 | -0.79% | 4,700 | - | +3.11% | - | - |
03/05 | 2,635 | 2,648 | 2,626 | 2,643 | +0.69% | 9,800 | - | +4.14% | - | - |
03/02 | 2,624 | 2,635 | 2,607 | 2,625 | +0.08% | 5,100 | - | +3.67% | - | - |
03/01 | 2,634 | 2,634 | 2,602 | 2,623 | +0.23% | 7,300 | - | +3.84% | - | - |
02/29 | 2,614 | 2,639 | 2,613 | 2,617 | +0.15% | 13,800 | - | +3.85% | - | - |
02/28 | 2,595 | 2,620 | 2,593 | 2,613 | +1.01% | 19,400 | - | +3.94% | - | - |
02/27 | 2,594 | 2,594 | 2,570 | 2,587 | -0.23% | 5,700 | - | +3.15% | - | - |
02/24 | 2,596 | 2,596 | 2,569 | 2,593 | +0.89% | 5,800 | - | +3.68% | - | - |
02/23 | 2,576 | 2,590 | 2,545 | 2,570 | -0.19% | 4,800 | - | +3.01% | - | - |
02/22 | 2,522 | 2,575 | 2,511 | 2,575 | +2.18% | 8,600 | - | +3.46% | - | - |
02/21 | 2,525 | 2,530 | 2,520 | 2,520 | -0.2% | 2,600 | - | +1.49% | - | - |
02/20 | 2,521 | 2,525 | 2,512 | 2,525 | +0.56% | 3,000 | - | +1.86% | - | - |
02/17 | 2,518 | 2,521 | 2,511 | 2,511 | -0.04% | 3,400 | - | +1.45% | - | - |
02/16 | 2,530 | 2,530 | 2,510 | 2,512 | -0.59% | 4,300 | - | +1.62% | - | - |
02/15 | 2,523 | 2,539 | 2,517 | 2,527 | +0.52% | 10,700 | - | +2.43% | - | - |
02/14 | 2,508 | 2,514 | 2,500 | 2,514 | +0.32% | 6,200 | - | +2.03% | - | - |
02/13 | 2,504 | 2,508 | 2,488 | 2,506 | +0.64% | 5,600 | - | +1.87% | - | - |
02/10 | 2,488 | 2,500 | 2,488 | 2,490 | -0.4% | 2,500 | - | +1.34% | - | - |
02/09 | 2,488 | 2,500 | 2,476 | 2,500 | +0.48% | 3,500 | - | +1.79% | - | - |
02/08 | 2,481 | 2,493 | 2,476 | 2,488 | +0.32% | 2,800 | - | +1.39% | - | - |
02/07 | 2,479 | 2,484 | 2,472 | 2,480 | 0% | 1,800 | - | +1.18% | - | - |
02/06 | 2,485 | 2,500 | 2,479 | 2,480 | +0.12% | 4,500 | - | +1.35% | - | - |
02/03 | 2,499 | 2,499 | 2,475 | 2,477 | -0.84% | 4,400 | - | +1.39% | - | - |
02/02 | 2,500 | 2,500 | 2,478 | 2,498 | +0.36% | 3,400 | - | +2.38% | - | - |
02/01 | 2,495 | 2,495 | 2,488 | 2,489 | -0.28% | 3,300 | - | +2.22% | - | - |
01/31 | 2,480 | 2,496 | 2,473 | 2,496 | +0.65% | 5,100 | - | +2.67% | - | - |
01/30 | 2,482 | 2,482 | 2,461 | 2,480 | -0.28% | 3,100 | - | +2.18% | - | - |
01/27 | 2,480 | 2,499 | 2,461 | 2,487 | +0.57% | 4,100 | - | +2.64% | - | - |
01/26 | 2,466 | 2,482 | 2,457 | 2,473 | +0.37% | 6,100 | - | +2.23% | - | - |
01/25 | 2,459 | 2,465 | 2,445 | 2,464 | +0.74% | 6,700 | - | +1.94% | - | - |
01/24 | 2,443 | 2,446 | 2,430 | 2,446 | +0.49% | 5,100 | - | +1.33% | - | - |
01/23 | 2,438 | 2,442 | 2,434 | 2,434 | -0.12% | 2,200 | - | +0.83% | - | - |
01/20 | 2,440 | 2,440 | 2,415 | 2,437 | +0.91% | 3,000 | - | +0.95% | - | - |
01/19 | 2,438 | 2,438 | 2,414 | 2,415 | -0.94% | 2,800 | - | +0.04% | - | - |
01/18 | 2,429 | 2,438 | 2,423 | 2,438 | +0.95% | 1,600 | - | +0.95% | - | - |
01/17 | 2,410 | 2,417 | 2,410 | 2,415 | -0.62% | 2,000 | - | +0.12% | - | - |
01/16 | 2,446 | 2,446 | 2,420 | 2,430 | +0.41% | 5,600 | - | +0.83% | - | - |
01/13 | 2,427 | 2,430 | 2,402 | 2,420 | +0.71% | 3,200 | - | +0.54% | - | - |
01/12 | 2,429 | 2,429 | 2,403 | 2,403 | -1.07% | 2,800 | - | -0.08% | - | - |
01/11 | 2,438 | 2,449 | 2,418 | 2,429 | +0.16% | 2,900 | - | +1.04% | - | - |
01/10 | 2,401 | 2,437 | 2,401 | 2,425 | -0.33% | 3,000 | - | +1% | - | - |
01/06 | 2,440 | 2,440 | 2,430 | 2,433 | -0.77% | 1,300 | - | +1.42% | - | - |
01/05 | 2,456 | 2,460 | 2,439 | 2,452 | +0.08% | 2,000 | - | +2.34% | - | - |
01/04 | 2,418 | 2,466 | 2,418 | 2,450 | +1.32% | 10,300 | - | +2.42% | - | - |
2011 |
12/30 | 2,392 | 2,418 | 2,384 | 2,418 | +1.09% | 3,700 | - | +1.26% | - | - |
12/29 | 2,390 | 2,398 | 2,390 | 2,392 | +0.38% | 800 | - | +0.34% | - | - |
12/28 | 2,385 | 2,394 | 2,383 | 2,383 | -0.08% | 1,700 | - | +0.04% | - | - |
12/27 | 2,367 | 2,392 | 2,367 | 2,385 | -0.21% | 1,800 | - | +0.17% | - | - |
12/26 | 2,400 | 2,400 | 2,390 | 2,390 | +0.38% | 1,700 | - | +0.42% | - | - |
12/22 | 2,404 | 2,404 | 2,381 | 2,381 | -0.71% | 3,700 | - | +0.08% | - | - |
12/21 | 2,398 | 2,398 | 2,386 | 2,398 | +0.59% | 900 | - | +0.84% | - | - |
12/20 | 2,385 | 2,392 | 2,361 | 2,384 | -0.21% | 4,400 | - | +0.34% | - | - |
12/19 | 2,403 | 2,403 | 2,354 | 2,389 | -0.58% | 4,600 | - | +0.59% | - | - |
12/16 | 2,429 | 2,429 | 2,403 | 2,403 | -0.33% | 1,400 | - | +1.22% | - | - |
12/15 | 2,435 | 2,435 | 2,385 | 2,411 | -1.03% | 4,100 | - | +1.64% | - | - |
12/14 | 2,438 | 2,440 | 2,425 | 2,436 | -0.04% | 4,600 | - | +2.78% | - | - |
12/13 | 2,430 | 2,441 | 2,341 | 2,437 | +0.04% | 8,700 | - | +3% | - | - |
12/12 | 2,429 | 2,443 | 2,420 | 2,436 | +0.29% | 5,100 | - | +3.05% | - | - |
12/09 | 2,426 | 2,430 | 2,360 | 2,429 | +2.23% | 21,100 | - | +2.88% | - | - |
12/08 | 2,353 | 2,376 | 2,352 | 2,376 | +0.25% | 2,700 | - | +0.76% | - | - |
12/07 | 2,346 | 2,370 | 2,344 | 2,370 | +1.07% | 2,100 | - | +0.51% | - | - |
12/06 | 2,374 | 2,375 | 2,345 | 2,345 | -1.26% | 3,800 | - | -0.51% | - | - |
12/05 | 2,363 | 2,375 | 2,363 | 2,375 | +0.34% | 2,000 | - | +0.68% | - | - |
12/02 | 2,366 | 2,369 | 2,351 | 2,367 | +0.42% | 1,800 | - | +0.3% | - | - |
12/01 | 2,360 | 2,365 | 2,345 | 2,357 | -0.55% | 2,400 | - | -0.08% | - | - |
11/30 | 2,345 | 2,370 | 2,310 | 2,370 | +0.04% | 3,100 | - | +0.47% | - | - |
11/29 | 2,368 | 2,369 | 2,349 | 2,369 | +0.59% | 1,500 | - | +0.34% | - | - |
11/28 | 2,347 | 2,369 | 2,346 | 2,355 | +0.34% | 2,500 | - | -0.25% | - | - |
11/25 | 2,353 | 2,353 | 2,340 | 2,347 | +1.65% | 4,000 | - | -0.64% | - | - |
11/24 | 2,341 | 2,341 | 2,309 | 2,309 | -1.83% | 3,000 | - | -2.29% | - | - |
11/22 | 2,345 | 2,356 | 2,345 | 2,352 | -0.3% | 1,900 | - | -0.59% | - | - |
11/21 | 2,365 | 2,365 | 2,350 | 2,359 | +0.34% | 800 | - | -0.38% | - | - |
11/18 | 2,350 | 2,360 | 2,350 | 2,351 | -0.59% | 3,800 | - | -0.76% | - | - |
11/17 | 2,350 | 2,366 | 2,350 | 2,365 | +0.21% | 1,700 | - | -0.21% | - | - |
11/16 | 2,350 | 2,360 | 2,349 | 2,360 | +0.38% | 1,800 | - | -0.46% | - | - |
11/15 | 2,354 | 2,360 | 2,350 | 2,351 | -0.17% | 2,800 | - | -0.84% | - | - |
11/14 | 2,361 | 2,367 | 2,353 | 2,355 | -0.08% | 2,200 | - | -0.76% | - | - |
11/11 | 2,350 | 2,358 | 2,349 | 2,357 | +0.13% | 3,500 | - | -0.72% | - | - |
11/10 | 2,350 | 2,354 | 2,349 | 2,354 | -0.17% | 7,200 | - | -0.84% | - | - |
11/09 | 2,356 | 2,359 | 2,349 | 2,358 | +0.3% | 6,600 | - | -0.76% | - | - |
11/08 | 2,380 | 2,380 | 2,350 | 2,351 | -0.84% | 2,200 | - | -1.14% | - | - |
11/07 | 2,369 | 2,376 | 2,362 | 2,371 | +0.08% | 1,300 | - | -0.42% | - | - |
11/04 | 2,352 | 2,381 | 2,350 | 2,369 | +0.72% | 2,200 | - | -0.63% | - | - |