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 | 1,201 | 1,204 | 1,178 | 1,181 | -1.17% | 637,000 | - | +4.61% | - | - |
| 03/29 | 1,218 | 1,218 | 1,191 | 1,195 | -2.13% | 482,000 | - | +6.22% | - | - |
| 03/28 | 1,226 | 1,231 | 1,207 | 1,221 | +0.25% | 903,000 | - | +8.92% | - | - |
| 03/27 | 1,195 | 1,218 | 1,189 | 1,218 | +4.55% | 1,328,000 | - | +9.24% | - | - |
| 03/26 | 1,135 | 1,179 | 1,135 | 1,165 | +3.46% | 1,472,000 | - | +5.05% | - | - |
| 03/23 | 1,130 | 1,134 | 1,125 | 1,126 | -2.51% | 538,000 | - | +1.99% | - | - |
| 03/22 | 1,168 | 1,168 | 1,150 | 1,155 | -0.09% | 570,000 | - | +5% | - | - |
| 03/21 | 1,160 | 1,167 | 1,147 | 1,156 | -0.43% | 390,000 | - | +5.57% | - | - |
| 03/19 | 1,164 | 1,169 | 1,159 | 1,161 | -0.68% | 291,000 | - | +6.61% | - | - |
| 03/16 | 1,160 | 1,169 | 1,157 | 1,169 | +0.86% | 512,000 | - | +7.94% | - | - |
| 03/15 | 1,156 | 1,166 | 1,151 | 1,159 | +0.35% | 746,000 | - | +7.71% | - | - |
| 03/14 | 1,128 | 1,163 | 1,128 | 1,155 | +5.38% | 1,327,000 | - | +7.94% | - | - |
| 03/13 | 1,110 | 1,117 | 1,096 | 1,096 | -1.35% | 512,000 | - | +3.01% | - | - |
| 03/12 | 1,125 | 1,132 | 1,111 | 1,111 | 0% | 348,000 | - | +4.71% | - | - |
| 03/09 | 1,100 | 1,117 | 1,097 | 1,111 | +1.74% | 873,000 | - | +5.11% | - | - |
| 03/08 | 1,088 | 1,104 | 1,083 | 1,092 | +1.49% | 596,000 | - | +3.7% | - | - |
| 03/07 | 1,053 | 1,076 | 1,049 | 1,076 | +1.89% | 755,000 | - | +2.38% | - | - |
| 03/06 | 1,076 | 1,083 | 1,050 | 1,056 | -1.49% | 468,000 | - | +0.86% | - | - |
| 03/05 | 1,078 | 1,092 | 1,066 | 1,072 | -0.28% | 711,000 | - | +2.78% | - | - |
| 03/02 | 1,097 | 1,107 | 1,067 | 1,075 | -0.65% | 851,000 | - | +3.56% | - | - |
| 03/01 | 1,108 | 1,117 | 1,074 | 1,082 | -1.28% | 755,000 | - | +4.74% | - | - |
| 02/29 | 1,104 | 1,119 | 1,095 | 1,096 | -0.81% | 851,000 | - | +6.51% | - | - |
| 02/28 | 1,085 | 1,105 | 1,082 | 1,105 | +1.28% | 526,000 | - | +7.8% | - | - |
| 02/27 | 1,098 | 1,106 | 1,090 | 1,091 | -0.37% | 733,000 | - | +6.96% | - | - |
| 02/24 | 1,094 | 1,098 | 1,090 | 1,095 | +0.83% | 399,000 | - | +7.88% | - | - |
| 02/23 | 1,086 | 1,092 | 1,077 | 1,086 | 0% | 473,000 | - | +7.52% | - | - |
| 02/22 | 1,077 | 1,091 | 1,060 | 1,086 | +0.74% | 654,000 | - | +8.17% | - | - |
| 02/21 | 1,061 | 1,109 | 1,061 | 1,078 | +1.7% | 1,539,000 | - | +8.02% | - | - |
| 02/20 | 1,059 | 1,071 | 1,052 | 1,060 | +1.15% | 595,000 | - | +6.85% | - | - |
| 02/17 | 1,040 | 1,055 | 1,039 | 1,048 | +1.55% | 544,000 | - | +6.18% | - | - |
| 02/16 | 1,028 | 1,038 | 1,023 | 1,032 | -0.19% | 555,000 | - | +4.98% | - | - |
| 02/15 | 1,018 | 1,036 | 1,014 | 1,034 | +2.58% | 454,000 | - | +5.62% | - | - |
| 02/14 | 1,000 | 1,011 | 994 | 1,008 | +0.8% | 707,000 | - | +3.38% | - | - |
| 02/13 | 992 | 1,007 | 992 | 1,000 | +0.4% | 315,000 | - | +2.88% | - | - |
| 02/10 | 1,005 | 1,009 | 990 | 996 | -0.3% | 732,000 | - | +2.89% | - | - |
| 02/09 | 1,016 | 1,016 | 997 | 999 | -2.25% | 794,000 | - | +3.42% | - | - |
| 02/08 | 1,009 | 1,022 | 1,008 | 1,022 | +1.29% | 415,000 | - | +5.91% | - | - |
| 02/07 | 1,021 | 1,024 | 1,002 | 1,009 | -1.18% | 670,000 | - | +4.89% | - | - |
| 02/06 | 1,017 | 1,025 | 1,016 | 1,021 | +1.09% | 407,000 | - | +6.47% | - | - |
| 02/03 | 1,040 | 1,040 | 1,005 | 1,010 | -2.88% | 1,284,000 | - | +5.76% | - | - |
| 02/02 | 1,003 | 1,081 | 1,001 | 1,040 | +5.69% | 2,432,000 | - | +9.24% | - | - |
| 02/01 | 968 | 1,003 | 960 | 984 | +4.57% | 2,072,000 | - | +3.8% | - | - |
| 01/31 | 963 | 965 | 939 | 941 | -1.26% | 958,000 | - | -0.53% | - | - |
| 01/30 | 957 | 964 | 948 | 953 | -0.73% | 607,000 | - | +0.85% | - | - |
| 01/27 | 975 | 975 | 954 | 960 | -2.24% | 543,000 | - | +1.69% | - | - |
| 01/26 | 986 | 992 | 981 | 982 | -0.51% | 262,000 | - | +4.14% | - | - |
| 01/25 | 973 | 990 | 969 | 987 | +1.75% | 561,000 | - | +4.89% | - | - |
| 01/24 | 972 | 975 | 967 | 970 | +0.31% | 554,000 | - | +3.3% | - | - |
| 01/23 | 975 | 975 | 957 | 967 | +0.1% | 427,000 | - | +3.09% | - | - |
| 01/20 | 967 | 971 | 958 | 966 | +1.05% | 957,000 | - | +2.99% | - | - |
| 01/19 | 938 | 956 | 937 | 956 | +2.91% | 851,000 | - | +1.92% | - | - |
| 01/18 | 922 | 931 | 907 | 929 | +0.87% | 793,000 | - | -1.06% | - | - |
| 01/17 | 927 | 927 | 908 | 921 | -0.86% | 597,000 | - | -2.02% | - | - |
| 01/16 | 939 | 940 | 916 | 929 | -2.42% | 613,000 | - | -1.48% | - | - |
| 01/13 | 936 | 954 | 936 | 952 | +2.15% | 436,000 | - | +0.85% | - | - |
| 01/12 | 943 | 943 | 925 | 932 | -1.69% | 527,000 | - | -1.38% | - | - |
| 01/11 | 938 | 951 | 938 | 948 | +3.61% | 1,027,000 | - | +0.11% | - | - |
| 01/10 | 923 | 927 | 908 | 915 | -0.76% | 765,000 | - | -3.58% | - | - |
| 01/06 | 942 | 942 | 912 | 922 | -2.54% | 948,000 | - | -3.05% | - | - |
| 01/05 | 946 | 952 | 940 | 946 | -1.05% | 521,000 | - | -0.73% | - | - |
| 01/04 | 958 | 969 | 956 | 956 | +0.1% | 770,000 | - | +0.21% | - | - |
| 2011 |
| 12/30 | 940 | 955 | 938 | 955 | +2.58% | 480,000 | - | +0.21% | - | - |
| 12/29 | 918 | 931 | 910 | 931 | 0% | 463,000 | - | -2.21% | - | - |
| 12/28 | 934 | 937 | 927 | 931 | -0.32% | 327,000 | - | -2.31% | - | - |
| 12/27 | 930 | 939 | 930 | 934 | 0% | 136,000 | - | -2.1% | - | - |
| 12/26 | 933 | 937 | 926 | 934 | +0.76% | 356,000 | - | -2.2% | - | - |
| 12/22 | 932 | 934 | 921 | 927 | -0.54% | 322,000 | - | -3.03% | - | - |
| 12/21 | 935 | 941 | 930 | 932 | +0.65% | 414,000 | - | -2.61% | - | - |
| 12/20 | 931 | 934 | 923 | 926 | -0.43% | 479,000 | - | -3.44% | - | - |
| 12/19 | 932 | 939 | 921 | 930 | +0.43% | 658,000 | - | -3.23% | - | - |
| 12/16 | 937 | 937 | 917 | 926 | -0.32% | 444,000 | - | -3.84% | - | - |
| 12/15 | 951 | 964 | 929 | 929 | -3.33% | 439,000 | - | -3.73% | - | - |
| 12/14 | 964 | 965 | 957 | 961 | -0.52% | 217,000 | - | -0.72% | - | - |
| 12/13 | 959 | 972 | 956 | 966 | -0.82% | 225,000 | - | -0.31% | - | - |
| 12/12 | 985 | 985 | 974 | 974 | +1.04% | 241,000 | - | +0.41% | - | - |
| 12/09 | 965 | 973 | 958 | 964 | -0.52% | 541,000 | - | -0.72% | - | - |
| 12/08 | 965 | 977 | 957 | 969 | -0.62% | 332,000 | - | -0.21% | - | - |
| 12/07 | 970 | 980 | 962 | 975 | +1.46% | 372,000 | - | +0.41% | - | - |
| 12/06 | 977 | 981 | 960 | 961 | -2.63% | 325,000 | - | -1.03% | - | - |
| 12/05 | 993 | 993 | 980 | 987 | -0.1% | 463,000 | - | +1.33% | - | - |
| 12/02 | 988 | 990 | 972 | 988 | +0.1% | 306,000 | - | +1.23% | - | - |
| 12/01 | 1,005 | 1,005 | 984 | 987 | +1.75% | 270,000 | - | +1.02% | - | - |
| 11/30 | 979 | 979 | 950 | 970 | -0.72% | 631,000 | - | -0.92% | - | - |
| 11/29 | 960 | 979 | 959 | 977 | +2.73% | 440,000 | - | -0.51% | - | - |
| 11/28 | 948 | 965 | 948 | 951 | +1.93% | 358,000 | - | -3.45% | - | - |
| 11/25 | 926 | 942 | 920 | 933 | -0.43% | 486,000 | - | -5.57% | - | - |
| 11/24 | 932 | 954 | 925 | 937 | -2.09% | 457,000 | - | -5.54% | - | - |
| 11/22 | 946 | 964 | 942 | 957 | +0.74% | 351,000 | - | -3.92% | - | - |
| 11/21 | 961 | 961 | 943 | 950 | -1.04% | 359,000 | - | -5% | - | - |
| 11/18 | 952 | 962 | 950 | 960 | -0.72% | 528,000 | - | -4.38% | - | - |
| 11/17 | 958 | 973 | 951 | 967 | +0.94% | 408,000 | - | -3.97% | - | - |
| 11/16 | 973 | 982 | 957 | 958 | -1.54% | 486,000 | - | -5.15% | - | - |
| 11/15 | 975 | 986 | 969 | 973 | -0.71% | 568,000 | - | -3.85% | - | - |
| 11/14 | 988 | 993 | 975 | 980 | +0.51% | 270,000 | - | -3.07% | - | - |
| 11/11 | 968 | 978 | 964 | 975 | +0.72% | 470,000 | - | -3.56% | - | - |
| 11/10 | 998 | 998 | 957 | 968 | -3.87% | 948,000 | - | -4.16% | - | - |
| 11/09 | 986 | 1,009 | 982 | 1,007 | +1.72% | 1,252,000 | - | -0.4% | - | - |
| 11/08 | 991 | 998 | 982 | 990 | -0.3% | 781,000 | - | -2.17% | - | - |
| 11/07 | 1,000 | 1,000 | 972 | 993 | -0.6% | 877,000 | - | -2.07% | - | - |
| 11/04 | 974 | 1,002 | 966 | 999 | +4.72% | 842,000 | - | -1.77% | - | - |
