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 | 1,017 | 1,033 | 1,013 | 1,028 | +1.08% | 1,092,000 | - | +1.28% | - | - |
| 03/29 | 1,024 | 1,024 | 1,008 | 1,017 | -1.45% | 379,000 | - | +0.39% | - | - |
| 03/28 | 1,025 | 1,038 | 1,018 | 1,032 | +0.1% | 599,000 | - | +2.08% | - | - |
| 03/27 | 1,021 | 1,033 | 1,021 | 1,031 | +1.28% | 947,000 | - | +2.18% | - | - |
| 03/26 | 994 | 1,024 | 992 | 1,018 | +2.72% | 1,517,000 | - | +1.19% | - | - |
| 03/23 | 970 | 996 | 963 | 991 | +0.71% | 1,539,000 | - | -1.2% | - | - |
| 03/22 | 1,001 | 1,019 | 978 | 984 | -2.86% | 2,792,000 | - | -1.6% | - | - |
| 03/21 | 1,054 | 1,055 | 1,005 | 1,013 | -3.62% | 2,012,000 | - | +1.5% | - | - |
| 03/19 | 1,045 | 1,054 | 1,045 | 1,051 | +0.67% | 648,000 | - | +5.73% | - | - |
| 03/16 | 1,042 | 1,044 | 1,031 | 1,044 | -0.19% | 758,000 | - | +5.78% | - | - |
| 03/15 | 1,054 | 1,057 | 1,036 | 1,046 | +0.77% | 1,040,000 | - | +6.73% | - | - |
| 03/14 | 1,045 | 1,062 | 1,038 | 1,038 | +2.06% | 1,539,000 | - | +6.57% | - | - |
| 03/13 | 1,021 | 1,036 | 1,015 | 1,017 | -0.29% | 1,608,000 | - | +4.95% | - | - |
| 03/12 | 1,040 | 1,047 | 1,017 | 1,020 | -0.1% | 1,739,000 | - | +5.81% | - | - |
| 03/09 | 1,012 | 1,033 | 1,008 | 1,021 | +2.3% | 1,300,000 | - | +6.47% | - | - |
| 03/08 | 1,000 | 1,013 | 994 | 998 | +1.42% | 1,027,000 | - | +4.72% | - | - |
| 03/07 | 980 | 994 | 973 | 984 | -1.01% | 1,469,000 | - | +3.8% | - | - |
| 03/06 | 1,002 | 1,013 | 988 | 994 | -0.8% | 680,000 | - | +5.41% | - | - |
| 03/05 | 1,026 | 1,029 | 996 | 1,002 | -2.24% | 1,017,000 | - | +6.82% | - | - |
| 03/02 | 1,009 | 1,037 | 1,005 | 1,025 | +3.64% | 1,674,000 | - | +9.98% | - | - |
| 03/01 | 1,022 | 1,027 | 981 | 989 | -2.66% | 2,060,000 | - | +6.92% | - | - |
| 02/29 | 1,024 | 1,028 | 1,002 | 1,016 | +0.49% | 1,508,000 | - | +10.43% | - | - |
| 02/28 | 1,005 | 1,012 | 987 | 1,011 | 0% | 1,341,000 | - | +10.49% | - | - |
| 02/27 | 999 | 1,034 | 996 | 1,011 | +2.33% | 1,978,000 | - | +11.22% | - | - |
| 02/24 | 975 | 995 | 974 | 988 | +0.92% | 883,000 | - | +9.29% | - | - |
| 02/23 | 983 | 989 | 971 | 979 | +0.31% | 1,308,000 | - | +8.78% | - | - |
| 02/22 | 968 | 981 | 959 | 976 | +0.31% | 1,262,000 | - | +9.05% | - | - |
| 02/21 | 980 | 993 | 969 | 973 | +0.21% | 2,211,000 | - | +9.33% | - | - |
| 02/20 | 974 | 989 | 967 | 971 | +2.86% | 2,367,000 | - | +9.84% | - | - |
| 02/17 | 932 | 948 | 925 | 944 | +3.17% | 1,565,000 | - | +7.52% | - | - |
| 02/16 | 924 | 929 | 912 | 915 | -0.87% | 1,087,000 | - | +4.69% | - | - |
| 02/15 | 916 | 930 | 906 | 923 | +2.21% | 1,640,000 | - | +6.09% | - | - |
| 02/14 | 892 | 903 | 885 | 903 | +1.92% | 1,140,000 | - | +4.27% | - | - |
| 02/13 | 880 | 895 | 877 | 886 | +0.8% | 731,000 | - | +2.55% | - | - |
| 02/10 | 893 | 895 | 876 | 879 | -1.46% | 633,000 | - | +1.97% | - | - |
| 02/09 | 897 | 902 | 887 | 892 | -1.44% | 1,183,000 | - | +3.72% | - | - |
| 02/08 | 890 | 907 | 884 | 905 | +2.03% | 1,026,000 | - | +5.48% | - | - |
| 02/07 | 902 | 911 | 877 | 887 | -2.53% | 2,001,000 | - | +3.62% | - | - |
| 02/06 | 886 | 914 | 884 | 910 | +4.24% | 2,514,000 | - | +6.68% | - | - |
| 02/03 | 862 | 874 | 857 | 873 | +1.39% | 1,394,000 | - | +2.83% | - | - |
| 02/02 | 868 | 872 | 855 | 861 | -0.23% | 806,000 | - | +1.65% | - | - |
| 02/01 | 855 | 872 | 845 | 863 | -1.37% | 2,007,000 | - | +2.13% | - | - |
| 01/31 | 851 | 892 | 834 | 875 | +2.58% | 3,494,000 | - | +3.67% | - | - |
| 01/30 | 848 | 856 | 845 | 853 | +0.59% | 816,000 | - | +1.43% | - | - |
| 01/27 | 867 | 869 | 846 | 848 | -2.3% | 1,594,000 | - | +1.07% | - | - |
| 01/26 | 879 | 884 | 864 | 868 | -1.14% | 1,011,000 | - | +3.7% | - | - |
| 01/25 | 868 | 883 | 867 | 878 | +1.86% | 593,000 | - | +5.15% | - | - |
| 01/24 | 879 | 879 | 862 | 862 | -1.6% | 413,000 | - | +3.48% | - | - |
| 01/23 | 878 | 887 | 868 | 876 | -1.35% | 904,000 | - | +5.16% | - | - |
| 01/20 | 880 | 891 | 877 | 888 | +1.95% | 1,110,000 | - | +6.73% | - | - |
| 01/19 | 850 | 871 | 845 | 871 | +3.44% | 1,313,000 | - | +4.69% | - | - |
| 01/18 | 830 | 850 | 820 | 842 | +1.45% | 891,000 | - | +1.32% | - | - |
| 01/17 | 830 | 832 | 820 | 830 | +0.61% | 649,000 | - | -0.12% | - | - |
| 01/16 | 827 | 830 | 818 | 825 | -0.24% | 812,000 | - | -0.96% | - | - |
| 01/13 | 815 | 832 | 815 | 827 | +1.6% | 1,365,000 | - | -0.96% | - | - |
| 01/12 | 836 | 836 | 811 | 814 | -3.21% | 1,274,000 | - | -2.75% | - | - |
| 01/11 | 846 | 851 | 832 | 841 | -0.59% | 1,446,000 | - | +0.12% | - | - |
| 01/10 | 845 | 863 | 835 | 846 | +1.81% | 1,765,000 | - | +0.59% | - | - |
| 01/06 | 841 | 844 | 817 | 831 | -1.42% | 1,191,000 | - | -1.19% | - | - |
| 01/05 | 843 | 849 | 839 | 843 | -0.12% | 596,000 | - | +0.24% | - | - |
| 01/04 | 848 | 858 | 842 | 844 | +0.84% | 993,000 | - | +0.48% | - | - |
| 2011 |
| 12/30 | 822 | 837 | 819 | 837 | +1.33% | 495,000 | - | -0.24% | - | - |
| 12/29 | 804 | 830 | 801 | 826 | +1.35% | 814,000 | - | -1.31% | - | - |
| 12/28 | 816 | 821 | 813 | 815 | +0.12% | 281,000 | - | -2.63% | - | - |
| 12/27 | 819 | 821 | 813 | 814 | -0.61% | 332,000 | - | -2.75% | - | - |
| 12/26 | 828 | 829 | 818 | 819 | +0.12% | 377,000 | - | -2.38% | - | - |
| 12/22 | 818 | 822 | 810 | 818 | +0.12% | 549,000 | - | -2.73% | - | - |
| 12/21 | 811 | 824 | 810 | 817 | +2% | 661,000 | - | -2.97% | - | - |
| 12/20 | 800 | 808 | 797 | 801 | -0.37% | 484,000 | - | -5.09% | - | - |
| 12/19 | 802 | 807 | 795 | 804 | -1.35% | 560,000 | - | -5.19% | - | - |
| 12/16 | 830 | 830 | 812 | 815 | -0.85% | 458,000 | - | -4.12% | - | - |
| 12/15 | 845 | 846 | 817 | 822 | -3.29% | 902,000 | - | -3.52% | - | - |
| 12/14 | 855 | 867 | 841 | 850 | -0.93% | 830,000 | - | -0.58% | - | - |
| 12/13 | 864 | 864 | 847 | 858 | -2.28% | 1,330,000 | - | +0.23% | - | - |
| 12/12 | 867 | 885 | 863 | 878 | +3.05% | 719,000 | - | +2.45% | - | - |
| 12/09 | 854 | 859 | 847 | 852 | -0.7% | 950,000 | - | -0.7% | - | - |
| 12/08 | 866 | 867 | 850 | 858 | -2.61% | 885,000 | - | -0.12% | - | - |
| 12/07 | 862 | 884 | 860 | 881 | +2.68% | 844,000 | - | +2.44% | - | - |
| 12/06 | 888 | 892 | 852 | 858 | -3.49% | 950,000 | - | -0.35% | - | - |
| 12/05 | 888 | 892 | 884 | 889 | +1.48% | 643,000 | - | +3.01% | - | - |
| 12/02 | 874 | 878 | 859 | 876 | +0.23% | 686,000 | - | +1.27% | - | - |
| 12/01 | 877 | 885 | 862 | 874 | +3.19% | 1,343,000 | - | +0.69% | - | - |
| 11/30 | 847 | 855 | 834 | 847 | +0.71% | 1,405,000 | - | -2.76% | - | - |
| 11/29 | 810 | 841 | 803 | 841 | +3.32% | 1,576,000 | - | -3.78% | - | - |
| 11/28 | 810 | 828 | 803 | 814 | +1.24% | 1,198,000 | - | -7.18% | - | - |
| 11/25 | 790 | 818 | 790 | 804 | +1.26% | 923,000 | - | -8.74% | - | - |
| 11/24 | 805 | 810 | 789 | 794 | -3.64% | 805,000 | - | -10.28% | - | - |
| 11/22 | 814 | 830 | 807 | 824 | +0.12% | 1,146,000 | - | -7.52% | - | - |
| 11/21 | 849 | 852 | 822 | 823 | -4.08% | 945,000 | - | -8.15% | - | - |
| 11/18 | 852 | 861 | 840 | 858 | -0.69% | 406,000 | - | -4.56% | - | - |
| 11/17 | 851 | 870 | 847 | 864 | +0.93% | 444,000 | - | -4.11% | - | - |
| 11/16 | 868 | 870 | 853 | 856 | -1.5% | 534,000 | - | -5.41% | - | - |
| 11/15 | 873 | 881 | 868 | 869 | -2.69% | 586,000 | - | -4.3% | - | - |
| 11/14 | 873 | 893 | 865 | 893 | +4.08% | 1,021,000 | - | -1.87% | - | - |
| 11/11 | 869 | 870 | 853 | 858 | -1.38% | 689,000 | - | -5.71% | - | - |
| 11/10 | 870 | 875 | 856 | 870 | -2.14% | 1,056,000 | - | -4.4% | - | - |
| 11/09 | 894 | 899 | 872 | 889 | +1.72% | 701,000 | - | -2.31% | - | - |
| 11/08 | 878 | 888 | 873 | 874 | -1.47% | 685,000 | - | -3.85% | - | - |
| 11/07 | 889 | 894 | 879 | 887 | -1.88% | 762,000 | - | -2.53% | - | - |
| 11/04 | 881 | 910 | 871 | 904 | +4.39% | 1,649,000 | - | -0.77% | - | - |
