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 | 1,766 | 1,809 | 1,765 | 1,778 | +0.06% | 3,894,100 | - | +1.77% | - | - |
03/29 | 1,812 | 1,825 | 1,755 | 1,777 | -2.95% | 3,614,300 | - | +1.83% | - | - |
03/28 | 1,851 | 1,856 | 1,813 | 1,831 | -0.81% | 2,827,200 | - | +5.11% | - | - |
03/27 | 1,845 | 1,855 | 1,831 | 1,846 | +3.01% | 3,652,200 | - | +6.34% | - | - |
03/26 | 1,754 | 1,805 | 1,753 | 1,792 | +2.34% | 3,063,700 | - | +3.58% | - | - |
03/23 | 1,748 | 1,772 | 1,741 | 1,751 | -2.34% | 3,460,200 | - | +1.68% | - | - |
03/22 | 1,798 | 1,821 | 1,770 | 1,793 | -2.13% | 4,433,700 | - | +4.73% | - | - |
03/21 | 1,865 | 1,865 | 1,810 | 1,832 | -2.08% | 4,651,800 | - | +7.64% | - | - |
03/19 | 1,865 | 1,875 | 1,835 | 1,871 | +2.52% | 4,847,200 | - | +10.84% | - | - |
03/16 | 1,816 | 1,829 | 1,785 | 1,825 | +0.61% | 4,447,900 | - | +9.09% | - | - |
03/15 | 1,820 | 1,858 | 1,796 | 1,814 | +0.72% | 5,760,100 | - | +9.34% | - | - |
03/14 | 1,776 | 1,810 | 1,775 | 1,801 | +6.13% | 6,449,600 | - | +9.35% | - | - |
03/13 | 1,686 | 1,735 | 1,685 | 1,697 | +0.83% | 3,868,000 | - | +3.79% | - | - |
03/12 | 1,727 | 1,755 | 1,680 | 1,683 | -0.24% | 5,908,200 | - | +3.7% | - | - |
03/09 | 1,650 | 1,718 | 1,640 | 1,687 | +5.44% | 6,967,800 | - | +4.72% | - | - |
03/08 | 1,600 | 1,623 | 1,590 | 1,600 | +1.65% | 3,609,900 | - | +0.19% | - | - |
03/07 | 1,550 | 1,593 | 1,539 | 1,574 | -1.13% | 6,374,100 | - | -0.82% | - | - |
03/06 | 1,632 | 1,644 | 1,581 | 1,592 | -3.05% | 6,023,600 | - | +0.89% | - | - |
03/05 | 1,692 | 1,692 | 1,636 | 1,642 | -3.81% | 5,010,500 | - | +4.65% | - | - |
03/02 | 1,725 | 1,734 | 1,689 | 1,707 | +0.65% | 3,473,100 | - | +9.49% | - | - |
03/01 | 1,752 | 1,772 | 1,682 | 1,696 | -3.14% | 4,658,600 | - | +9.63% | - | - |
02/29 | 1,800 | 1,831 | 1,746 | 1,751 | -0.91% | 4,637,600 | - | +13.92% | - | - |
02/28 | 1,756 | 1,774 | 1,718 | 1,767 | -1.61% | 5,718,000 | - | +15.79% | - | - |
02/27 | 1,838 | 1,868 | 1,788 | 1,796 | +1.18% | 5,692,100 | - | +18.7% | - | - |
02/24 | 1,724 | 1,786 | 1,715 | 1,775 | +2.96% | 4,815,700 | - | +18.41% | - | - |
02/23 | 1,698 | 1,733 | 1,677 | 1,724 | +1.71% | 4,060,000 | - | +16.09% | - | - |
02/22 | 1,663 | 1,698 | 1,637 | 1,695 | +0.95% | 5,464,500 | - | +15.38% | - | - |
02/21 | 1,683 | 1,711 | 1,663 | 1,679 | -1.93% | 4,745,700 | - | +15.47% | - | - |
02/20 | 1,700 | 1,725 | 1,665 | 1,712 | +8.35% | 7,870,300 | - | +18.81% | - | - |
02/17 | 1,559 | 1,599 | 1,552 | 1,580 | +4.02% | 4,773,300 | - | +10.96% | - | - |
02/16 | 1,513 | 1,542 | 1,497 | 1,519 | -0.33% | 3,818,000 | - | +7.35% | - | - |
02/15 | 1,500 | 1,551 | 1,488 | 1,524 | +2.56% | 4,292,300 | - | +8.32% | - | - |
02/14 | 1,482 | 1,490 | 1,448 | 1,486 | -0.67% | 3,756,200 | - | +6.14% | - | - |
02/13 | 1,480 | 1,523 | 1,478 | 1,496 | +0.74% | 3,172,100 | - | +7.24% | - | - |
02/10 | 1,505 | 1,516 | 1,480 | 1,485 | -1.26% | 2,728,300 | - | +6.91% | - | - |
02/09 | 1,518 | 1,539 | 1,484 | 1,504 | +0.07% | 5,354,100 | - | +8.59% | - | - |
02/08 | 1,450 | 1,508 | 1,450 | 1,503 | +6.67% | 7,582,600 | - | +8.76% | - | - |
02/07 | 1,358 | 1,412 | 1,357 | 1,409 | +3.15% | 3,659,000 | - | +2.32% | - | - |
02/06 | 1,364 | 1,376 | 1,347 | 1,366 | +2.09% | 2,240,000 | - | -0.73% | - | - |
02/03 | 1,348 | 1,357 | 1,331 | 1,338 | -1.91% | 2,670,200 | - | -2.83% | - | - |
02/02 | 1,350 | 1,377 | 1,345 | 1,364 | +2.17% | 3,765,400 | - | -1.09% | - | - |
02/01 | 1,340 | 1,352 | 1,323 | 1,335 | -1.84% | 3,645,500 | - | -3.33% | - | - |
01/31 | 1,402 | 1,447 | 1,354 | 1,360 | -2.65% | 5,362,800 | - | -1.66% | - | - |
01/30 | 1,378 | 1,410 | 1,365 | 1,397 | -0.78% | 3,783,100 | - | +0.87% | - | - |
01/27 | 1,450 | 1,455 | 1,406 | 1,408 | -3.83% | 4,280,000 | - | +1.66% | - | - |
01/26 | 1,465 | 1,515 | 1,457 | 1,464 | +0.27% | 4,173,300 | - | +5.78% | - | - |
01/25 | 1,459 | 1,467 | 1,436 | 1,460 | +1.11% | 3,175,500 | - | +5.57% | - | - |
01/24 | 1,456 | 1,475 | 1,436 | 1,444 | -1.1% | 3,806,000 | - | +4.49% | - | - |
01/23 | 1,409 | 1,471 | 1,388 | 1,460 | +2.89% | 5,892,600 | - | +5.49% | - | - |
01/20 | 1,351 | 1,425 | 1,350 | 1,419 | +7.01% | 6,030,600 | - | +2.45% | - | - |
01/19 | 1,336 | 1,350 | 1,322 | 1,326 | +0.61% | 2,708,000 | - | -4.54% | - | - |
01/18 | 1,324 | 1,326 | 1,288 | 1,318 | -1.35% | 3,943,400 | - | -5.52% | - | - |
01/17 | 1,315 | 1,343 | 1,313 | 1,336 | +1.91% | 2,348,000 | - | -4.84% | - | - |
01/16 | 1,327 | 1,328 | 1,299 | 1,311 | -2.53% | 2,245,900 | - | -7.09% | - | - |
01/13 | 1,338 | 1,365 | 1,335 | 1,345 | +1.82% | 3,537,400 | - | -5.08% | - | - |
01/12 | 1,345 | 1,347 | 1,318 | 1,321 | -2.37% | 2,052,400 | - | -7.23% | - | - |
01/11 | 1,346 | 1,362 | 1,337 | 1,353 | +0.59% | 1,439,100 | - | -5.52% | - | - |
01/10 | 1,352 | 1,355 | 1,331 | 1,345 | -0.52% | 2,570,800 | - | -6.53% | - | - |
01/06 | 1,383 | 1,385 | 1,338 | 1,352 | -2.52% | 3,785,200 | - | -6.11% | - | - |
01/05 | 1,412 | 1,412 | 1,377 | 1,387 | -2.19% | 2,822,300 | - | -3.81% | - | - |
01/04 | 1,421 | 1,437 | 1,412 | 1,418 | +1.72% | 2,185,700 | - | -1.53% | - | - |
2011 |
12/30 | 1,371 | 1,403 | 1,371 | 1,394 | +1.16% | 1,486,200 | - | -2.86% | - | - |
12/29 | 1,381 | 1,381 | 1,350 | 1,378 | -0.93% | 1,997,900 | - | -3.64% | - | - |
12/28 | 1,395 | 1,408 | 1,387 | 1,391 | -0.64% | 925,200 | - | -2.39% | - | - |
12/27 | 1,390 | 1,407 | 1,380 | 1,400 | -0.5% | 965,900 | - | -1.41% | - | - |
12/26 | 1,412 | 1,412 | 1,397 | 1,407 | +1.44% | 1,056,200 | - | -0.5% | - | - |
12/22 | 1,412 | 1,413 | 1,378 | 1,387 | -1.91% | 1,706,800 | - | -1.63% | - | - |
12/21 | 1,409 | 1,428 | 1,399 | 1,414 | +2.54% | 1,897,600 | - | +0.57% | - | - |
12/20 | 1,380 | 1,391 | 1,360 | 1,379 | -0.36% | 2,415,000 | - | -1.71% | - | - |
12/19 | 1,428 | 1,430 | 1,380 | 1,384 | -3.89% | 2,857,800 | - | -1.28% | - | - |
12/16 | 1,441 | 1,451 | 1,422 | 1,440 | +0.14% | 1,911,000 | - | +2.86% | - | - |
12/15 | 1,468 | 1,468 | 1,435 | 1,438 | -3.3% | 2,523,700 | - | +3.01% | - | - |
12/14 | 1,495 | 1,495 | 1,464 | 1,487 | -0.93% | 2,986,800 | - | +6.67% | - | - |
12/13 | 1,485 | 1,516 | 1,483 | 1,501 | -1.57% | 2,246,900 | - | +8.22% | - | - |
12/12 | 1,506 | 1,538 | 1,493 | 1,525 | +3.6% | 2,171,400 | - | +10.19% | - | - |
12/09 | 1,475 | 1,485 | 1,456 | 1,472 | -3.35% | 4,580,900 | - | +6.67% | - | - |
12/08 | 1,505 | 1,527 | 1,483 | 1,523 | -0.2% | 3,058,200 | - | +10.52% | - | - |
12/07 | 1,476 | 1,536 | 1,459 | 1,526 | +4.31% | 2,946,500 | - | +10.98% | - | - |
12/06 | 1,514 | 1,527 | 1,457 | 1,463 | -4.13% | 3,162,800 | - | +6.4% | - | - |
12/05 | 1,518 | 1,528 | 1,501 | 1,526 | +0.46% | 1,670,300 | - | +10.74% | - | - |
12/02 | 1,513 | 1,538 | 1,478 | 1,519 | +0.46% | 4,673,600 | - | +10.39% | - | - |
12/01 | 1,479 | 1,534 | 1,456 | 1,512 | +8.86% | 7,007,100 | - | +10.04% | - | - |
11/30 | 1,358 | 1,390 | 1,352 | 1,389 | -0.71% | 3,519,100 | - | +1.46% | - | - |
11/29 | 1,349 | 1,405 | 1,345 | 1,399 | +5.58% | 4,238,800 | - | +2.04% | - | - |
11/28 | 1,333 | 1,355 | 1,323 | 1,325 | +1.69% | 3,174,700 | - | -3.36% | - | - |
11/25 | 1,270 | 1,322 | 1,266 | 1,303 | +3.99% | 4,314,900 | - | -5.24% | - | - |
11/24 | 1,229 | 1,268 | 1,221 | 1,253 | -1.65% | 2,582,800 | - | -9.27% | - | - |
11/22 | 1,230 | 1,283 | 1,217 | 1,274 | +2.25% | 1,979,200 | - | -8.28% | - | - |
11/21 | 1,260 | 1,266 | 1,237 | 1,246 | -1.5% | 1,203,900 | - | -10.94% | - | - |
11/18 | 1,255 | 1,268 | 1,241 | 1,265 | -2.32% | 2,233,500 | - | -10.22% | - | - |
11/17 | 1,274 | 1,311 | 1,257 | 1,295 | -0.15% | 2,318,400 | - | -8.67% | - | - |
11/16 | 1,332 | 1,332 | 1,291 | 1,297 | -2.85% | 2,539,700 | - | -8.85% | - | - |
11/15 | 1,350 | 1,350 | 1,330 | 1,335 | -2.2% | 1,267,800 | - | -6.64% | - | - |
11/14 | 1,355 | 1,384 | 1,343 | 1,365 | +3.49% | 2,401,200 | - | -4.75% | - | - |
11/11 | 1,344 | 1,344 | 1,308 | 1,319 | -1.86% | 2,366,400 | - | -8.15% | - | - |
11/10 | 1,323 | 1,344 | 1,307 | 1,344 | -2.82% | 2,482,600 | - | -6.67% | - | - |
11/09 | 1,339 | 1,387 | 1,333 | 1,383 | +4.85% | 3,157,900 | - | -4.29% | - | - |
11/08 | 1,400 | 1,409 | 1,313 | 1,319 | -6.98% | 5,207,700 | - | -9.03% | - | - |
11/07 | 1,429 | 1,430 | 1,387 | 1,418 | -1.46% | 1,777,400 | - | -2.88% | - | - |
11/04 | 1,427 | 1,442 | 1,396 | 1,439 | +1.7% | 2,332,600 | - | -1.91% | - | - |