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 | 1,187 | 1,187 | 1,166 | 1,181 | 0% | 1,361,000 | - | +4.42% | - | - |
03/29 | 1,189 | 1,196 | 1,172 | 1,181 | -0.08% | 1,701,000 | - | +4.88% | - | - |
03/28 | 1,164 | 1,182 | 1,160 | 1,182 | +1.46% | 1,163,000 | - | +5.35% | - | - |
03/27 | 1,162 | 1,170 | 1,154 | 1,165 | +1.48% | 1,451,000 | - | +4.39% | - | - |
03/26 | 1,136 | 1,159 | 1,134 | 1,148 | +1.32% | 1,692,000 | - | +3.42% | - | - |
03/23 | 1,108 | 1,135 | 1,107 | 1,133 | +0.44% | 1,407,000 | - | +2.63% | - | - |
03/22 | 1,144 | 1,151 | 1,118 | 1,128 | -1.31% | 1,610,000 | - | +2.64% | - | - |
03/21 | 1,168 | 1,169 | 1,140 | 1,143 | -0.7% | 1,190,000 | - | +4.38% | - | - |
03/19 | 1,157 | 1,160 | 1,150 | 1,151 | +0.52% | 733,000 | - | +5.69% | - | - |
03/16 | 1,147 | 1,150 | 1,137 | 1,145 | -0.52% | 1,345,000 | - | +5.63% | - | - |
03/15 | 1,158 | 1,161 | 1,147 | 1,151 | +0.52% | 1,039,000 | - | +6.77% | - | - |
03/14 | 1,156 | 1,159 | 1,145 | 1,145 | +1.69% | 1,519,000 | - | +6.71% | - | - |
03/13 | 1,140 | 1,153 | 1,124 | 1,126 | -1.4% | 1,630,000 | - | +5.43% | - | - |
03/12 | 1,154 | 1,163 | 1,142 | 1,142 | +0.44% | 1,934,000 | - | +7.33% | - | - |
03/09 | 1,125 | 1,145 | 1,114 | 1,137 | +2.9% | 5,146,000 | - | +7.47% | - | - |
03/08 | 1,108 | 1,110 | 1,092 | 1,105 | +1.19% | 1,478,000 | - | +4.94% | - | - |
03/07 | 1,068 | 1,098 | 1,063 | 1,092 | +0.09% | 1,941,000 | - | +4% | - | - |
03/06 | 1,093 | 1,102 | 1,084 | 1,091 | +0.28% | 1,800,000 | - | +4.4% | - | - |
03/05 | 1,097 | 1,104 | 1,077 | 1,088 | -1.36% | 1,181,000 | - | +4.51% | - | - |
03/02 | 1,114 | 1,115 | 1,097 | 1,103 | +1.38% | 1,758,000 | - | +6.57% | - | - |
03/01 | 1,123 | 1,135 | 1,077 | 1,088 | -2.6% | 2,207,000 | - | +5.63% | - | - |
02/29 | 1,136 | 1,147 | 1,114 | 1,117 | -0.98% | 2,432,000 | - | +8.87% | - | - |
02/28 | 1,095 | 1,130 | 1,094 | 1,128 | +1.53% | 2,607,000 | - | +10.59% | - | - |
02/27 | 1,125 | 1,127 | 1,107 | 1,111 | +1.83% | 2,890,000 | - | +9.57% | - | - |
02/24 | 1,078 | 1,091 | 1,068 | 1,091 | +2.15% | 2,948,000 | - | +8.13% | - | - |
02/23 | 1,059 | 1,072 | 1,052 | 1,068 | +0.28% | 1,583,000 | - | +6.37% | - | - |
02/22 | 1,051 | 1,069 | 1,042 | 1,065 | +1.82% | 2,588,000 | - | +6.61% | - | - |
02/21 | 1,010 | 1,050 | 1,007 | 1,046 | +3.36% | 2,758,000 | - | +5.34% | - | - |
02/20 | 1,025 | 1,026 | 1,005 | 1,012 | +0.7% | 1,946,000 | - | +2.53% | - | - |
02/17 | 1,020 | 1,021 | 1,002 | 1,005 | -0.1% | 2,125,000 | - | +2.34% | - | - |
02/16 | 1,015 | 1,024 | 1,001 | 1,006 | -1.28% | 1,709,000 | - | +2.86% | - | - |
02/15 | 1,003 | 1,022 | 1,001 | 1,019 | +1.9% | 2,075,000 | - | +4.62% | - | - |
02/14 | 1,014 | 1,014 | 991 | 1,000 | -1.28% | 1,857,000 | - | +3.2% | - | - |
02/13 | 1,007 | 1,025 | 1,005 | 1,013 | +0.7% | 1,271,000 | - | +4.97% | - | - |
02/10 | 1,020 | 1,020 | 1,005 | 1,006 | -1.08% | 1,295,000 | - | +4.79% | - | - |
02/09 | 1,028 | 1,033 | 1,013 | 1,017 | -0.68% | 2,087,000 | - | +6.27% | - | - |
02/08 | 1,026 | 1,028 | 1,014 | 1,024 | +0.49% | 1,501,000 | - | +7.45% | - | - |
02/07 | 1,006 | 1,022 | 1,006 | 1,019 | +0.99% | 1,435,000 | - | +7.49% | - | - |
02/06 | 1,029 | 1,033 | 1,006 | 1,009 | +0.3% | 1,737,000 | - | +6.89% | - | - |
02/03 | 1,004 | 1,018 | 1,001 | 1,006 | -0.98% | 2,043,000 | - | +7.02% | - | - |
02/02 | 1,034 | 1,034 | 1,010 | 1,016 | +2.73% | 2,442,000 | - | +8.55% | - | - |
02/01 | 979 | 998 | 976 | 989 | +1.12% | 2,265,000 | - | +6% | - | - |
01/31 | 954 | 993 | 953 | 978 | +3.27% | 3,032,000 | - | +5.16% | - | - |
01/30 | 957 | 963 | 945 | 947 | -2.57% | 1,692,000 | - | +2.16% | - | - |
01/27 | 976 | 977 | 963 | 972 | -0.41% | 1,906,000 | - | +5.19% | - | - |
01/26 | 989 | 993 | 971 | 976 | -0.71% | 2,164,000 | - | +6.09% | - | - |
01/25 | 966 | 987 | 964 | 983 | +1.97% | 1,643,000 | - | +7.31% | - | - |
01/24 | 980 | 982 | 958 | 964 | -2.03% | 1,406,000 | - | +5.59% | - | - |
01/23 | 976 | 986 | 968 | 984 | +0.82% | 1,827,000 | - | +8.13% | - | - |
01/20 | 966 | 982 | 961 | 976 | +2.63% | 2,665,000 | - | +7.73% | - | - |
01/19 | 925 | 952 | 923 | 951 | +4.05% | 2,498,000 | - | +5.43% | - | - |
01/18 | 895 | 921 | 888 | 914 | +2.58% | 1,946,000 | - | +1.78% | - | - |
01/17 | 885 | 894 | 878 | 891 | +1.02% | 1,475,000 | - | -0.67% | - | - |
01/16 | 893 | 895 | 879 | 882 | -2.65% | 1,856,000 | - | -1.56% | - | - |
01/13 | 893 | 908 | 892 | 906 | +1.12% | 2,164,000 | - | +1.23% | - | - |
01/12 | 896 | 903 | 892 | 896 | -0.67% | 718,000 | - | +0.22% | - | - |
01/11 | 893 | 904 | 886 | 902 | +1.12% | 1,491,000 | - | +1.12% | - | - |
01/10 | 904 | 904 | 891 | 892 | -1.55% | 1,288,000 | - | +0.22% | - | - |
01/06 | 923 | 927 | 897 | 906 | -1.74% | 1,726,000 | - | +2.14% | - | - |
01/05 | 914 | 927 | 914 | 922 | +0.66% | 1,362,000 | - | +4.18% | - | - |
01/04 | 916 | 921 | 906 | 916 | +0.22% | 1,486,000 | - | +3.97% | - | - |
2011 |
12/30 | 909 | 915 | 904 | 914 | +0.66% | 800,000 | - | +4.34% | - | - |
12/29 | 908 | 909 | 896 | 908 | -0.11% | 1,117,000 | - | +4.25% | - | - |
12/28 | 909 | 916 | 902 | 909 | -0.22% | 1,333,000 | - | +4.84% | - | - |
12/27 | 920 | 925 | 910 | 911 | -1.51% | 1,132,000 | - | +5.56% | - | - |
12/26 | 925 | 933 | 918 | 925 | +1.09% | 1,480,000 | - | +7.68% | - | - |
12/22 | 912 | 918 | 907 | 915 | +1.44% | 4,160,000 | - | +7.02% | - | - |
12/21 | 886 | 903 | 877 | 902 | +2.5% | 3,160,000 | - | +6.12% | - | - |
12/20 | 879 | 908 | 878 | 880 | +1.03% | 5,157,000 | - | +4.02% | - | - |
12/19 | 861 | 876 | 861 | 871 | -2.24% | 2,431,000 | - | +3.2% | - | - |
12/16 | 898 | 899 | 888 | 891 | 0% | 2,449,000 | - | +5.69% | - | - |
12/15 | 882 | 898 | 877 | 891 | +0.22% | 2,978,000 | - | +6.07% | - | - |
12/14 | 879 | 891 | 877 | 889 | +0.91% | 1,889,000 | - | +5.96% | - | - |
12/13 | 865 | 888 | 865 | 881 | -0.34% | 1,877,000 | - | +5.01% | - | - |
12/12 | 872 | 887 | 864 | 884 | +3.27% | 1,685,000 | - | +5.11% | - | - |
12/09 | 853 | 861 | 852 | 856 | -2.06% | 4,626,000 | - | +1.54% | - | - |
12/08 | 865 | 879 | 855 | 874 | 0% | 1,741,000 | - | +3.43% | - | - |
12/07 | 859 | 875 | 859 | 874 | +1.75% | 1,316,000 | - | +3.07% | - | - |
12/06 | 870 | 879 | 851 | 859 | -1.6% | 1,781,000 | - | +1.06% | - | - |
12/05 | 868 | 881 | 865 | 873 | +1.99% | 1,965,000 | - | +2.11% | - | - |
12/02 | 849 | 860 | 843 | 856 | +0.71% | 1,635,000 | - | -0.23% | - | - |
12/01 | 846 | 856 | 845 | 850 | +3.16% | 2,387,000 | - | -1.16% | - | - |
11/30 | 828 | 830 | 815 | 824 | -1.9% | 1,739,000 | - | -4.63% | - | - |
11/29 | 832 | 841 | 823 | 840 | +1.57% | 1,633,000 | - | -4% | - | - |
11/28 | 823 | 836 | 818 | 827 | +3.76% | 1,988,000 | - | -6.66% | - | - |
11/25 | 789 | 816 | 789 | 797 | +0.89% | 1,497,000 | - | -11.15% | - | - |
11/24 | 799 | 802 | 786 | 790 | -2.83% | 1,397,000 | - | -13.19% | - | - |
11/22 | 800 | 819 | 797 | 813 | +1.12% | 1,142,000 | - | -12.01% | - | - |
11/21 | 806 | 820 | 800 | 804 | -0.74% | 1,028,000 | - | -14.29% | - | - |
11/18 | 802 | 819 | 796 | 810 | -1.34% | 2,311,000 | - | -14.92% | - | - |
11/17 | 792 | 827 | 789 | 821 | +4.19% | 3,135,000 | - | -15.01% | - | - |
11/16 | 809 | 812 | 786 | 788 | -2.96% | 2,441,000 | - | -19.51% | - | - |
11/15 | 819 | 827 | 807 | 812 | -2.17% | 2,152,000 | - | -18.15% | - | - |
11/14 | 851 | 858 | 822 | 830 | -0.72% | 2,089,000 | - | -17.25% | - | - |
11/11 | 826 | 850 | 823 | 836 | +2.08% | 3,712,000 | - | -17.47% | - | - |
11/10 | 834 | 841 | 811 | 819 | -4.77% | 4,364,000 | - | -20.02% | - | - |
11/09 | 906 | 913 | 847 | 860 | -4.97% | 5,597,000 | - | -16.99% | - | - |
11/08 | 918 | 918 | 904 | 905 | -1.74% | 1,656,000 | - | -13.48% | - | - |
11/07 | 923 | 925 | 915 | 921 | -1.18% | 1,163,000 | - | -12.95% | - | - |
11/04 | 928 | 937 | 921 | 932 | +2.08% | 2,179,000 | - | -12.65% | - | - |