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 | 1,327 | 1,334 | 1,301 | 1,303 | -2.54% | 381,100 | - | -4.54% | - | - |
03/29 | 1,352 | 1,371 | 1,298 | 1,337 | -3.05% | 582,200 | - | -2.41% | - | - |
03/28 | 1,350 | 1,388 | 1,345 | 1,379 | +1.77% | 202,600 | - | +0.44% | - | - |
03/27 | 1,356 | 1,362 | 1,347 | 1,355 | +1.5% | 197,900 | - | -1.31% | - | - |
03/26 | 1,342 | 1,351 | 1,327 | 1,335 | -0.89% | 224,300 | - | -2.91% | - | - |
03/23 | 1,352 | 1,355 | 1,345 | 1,347 | -1.97% | 167,100 | - | -2.18% | - | - |
03/22 | 1,390 | 1,390 | 1,350 | 1,374 | -1.65% | 317,900 | - | -0.15% | - | - |
03/21 | 1,411 | 1,414 | 1,391 | 1,397 | -1.06% | 171,700 | - | +1.53% | - | - |
03/19 | 1,449 | 1,449 | 1,408 | 1,412 | -1.33% | 315,200 | - | +2.84% | - | - |
03/16 | 1,387 | 1,435 | 1,372 | 1,431 | +3.25% | 357,100 | - | +4.53% | - | - |
03/15 | 1,407 | 1,408 | 1,367 | 1,386 | -0.86% | 285,700 | - | +1.46% | - | - |
03/14 | 1,370 | 1,416 | 1,366 | 1,398 | +3.94% | 609,200 | - | +2.42% | - | - |
03/13 | 1,360 | 1,372 | 1,343 | 1,345 | -1.25% | 386,800 | - | -1.25% | - | - |
03/12 | 1,376 | 1,395 | 1,361 | 1,362 | -0.07% | 312,900 | - | +0.15% | - | - |
03/09 | 1,350 | 1,376 | 1,350 | 1,363 | +1.56% | 376,000 | - | +0.52% | - | - |
03/08 | 1,345 | 1,380 | 1,335 | 1,342 | +3.47% | 628,600 | - | -0.74% | - | - |
03/07 | 1,287 | 1,300 | 1,280 | 1,297 | -0.54% | 216,000 | - | -3.93% | - | - |
03/06 | 1,318 | 1,337 | 1,289 | 1,304 | -1.29% | 330,800 | - | -3.48% | - | - |
03/05 | 1,365 | 1,369 | 1,314 | 1,321 | -3.44% | 306,500 | - | -2.22% | - | - |
03/02 | 1,361 | 1,378 | 1,351 | 1,368 | +2.4% | 404,700 | - | +1.26% | - | - |
03/01 | 1,385 | 1,411 | 1,333 | 1,336 | -2.91% | 369,900 | - | -1.04% | - | - |
02/29 | 1,405 | 1,444 | 1,374 | 1,376 | -1.71% | 498,700 | - | +1.85% | - | - |
02/28 | 1,380 | 1,404 | 1,358 | 1,400 | -1.75% | 493,500 | - | +3.7% | - | - |
02/27 | 1,443 | 1,462 | 1,421 | 1,425 | -0.21% | 354,200 | - | +5.71% | - | - |
02/24 | 1,436 | 1,438 | 1,404 | 1,428 | +0.07% | 497,300 | - | +6.17% | - | - |
02/23 | 1,427 | 1,432 | 1,400 | 1,427 | +1.21% | 276,100 | - | +6.25% | - | - |
02/22 | 1,387 | 1,414 | 1,378 | 1,410 | +1.22% | 221,900 | - | +5.22% | - | - |
02/21 | 1,416 | 1,443 | 1,391 | 1,393 | -0.92% | 351,900 | - | +4.42% | - | - |
02/20 | 1,393 | 1,425 | 1,385 | 1,406 | +2.55% | 379,000 | - | +5.95% | - | - |
02/17 | 1,360 | 1,377 | 1,346 | 1,371 | +2.77% | 284,400 | - | +3.94% | - | - |
02/16 | 1,355 | 1,375 | 1,329 | 1,334 | -2.13% | 303,300 | - | +1.52% | - | - |
02/15 | 1,348 | 1,373 | 1,334 | 1,363 | +2.4% | 495,800 | - | +3.97% | - | - |
02/14 | 1,322 | 1,345 | 1,311 | 1,331 | +0.91% | 200,400 | - | +1.91% | - | - |
02/13 | 1,322 | 1,339 | 1,306 | 1,319 | -1.12% | 180,900 | - | +1.23% | - | - |
02/10 | 1,371 | 1,375 | 1,328 | 1,334 | -2.49% | 250,500 | - | +2.62% | - | - |
02/09 | 1,355 | 1,380 | 1,344 | 1,368 | +2.93% | 420,300 | - | +5.31% | - | - |
02/08 | 1,290 | 1,331 | 1,289 | 1,329 | +3.34% | 274,300 | - | +2.47% | - | - |
02/07 | 1,264 | 1,294 | 1,258 | 1,286 | +0.78% | 148,500 | - | -0.85% | - | - |
02/06 | 1,299 | 1,314 | 1,269 | 1,276 | +0.95% | 306,700 | - | -1.62% | - | - |
02/03 | 1,270 | 1,275 | 1,246 | 1,264 | -1.79% | 304,100 | - | -2.54% | - | - |
02/02 | 1,340 | 1,361 | 1,283 | 1,287 | -2.94% | 470,200 | - | -0.77% | - | - |
02/01 | 1,277 | 1,345 | 1,277 | 1,326 | +1.92% | 279,500 | - | +2.16% | - | - |
01/31 | 1,329 | 1,329 | 1,296 | 1,301 | -2.03% | 248,600 | - | +0.39% | - | - |
01/30 | 1,322 | 1,352 | 1,322 | 1,328 | -0.75% | 121,100 | - | +2.47% | - | - |
01/27 | 1,355 | 1,360 | 1,331 | 1,338 | -1.11% | 217,100 | - | +3.24% | - | - |
01/26 | 1,360 | 1,394 | 1,347 | 1,353 | -0.88% | 282,900 | - | +4.56% | - | - |
01/25 | 1,339 | 1,371 | 1,328 | 1,365 | +2.71% | 205,100 | - | +5.73% | - | - |
01/24 | 1,387 | 1,387 | 1,319 | 1,329 | -1.99% | 272,900 | - | +3.02% | - | - |
01/23 | 1,378 | 1,380 | 1,337 | 1,356 | -1.24% | 244,600 | - | +4.95% | - | - |
01/20 | 1,381 | 1,390 | 1,334 | 1,373 | +1.18% | 372,200 | - | +6.19% | - | - |
01/19 | 1,281 | 1,359 | 1,281 | 1,357 | +6.93% | 660,900 | - | +4.87% | - | - |
01/18 | 1,207 | 1,274 | 1,207 | 1,269 | +5.22% | 432,000 | - | -2.01% | - | - |
01/17 | 1,216 | 1,220 | 1,206 | 1,206 | -1.47% | 282,400 | - | -7.37% | - | - |
01/16 | 1,215 | 1,231 | 1,210 | 1,224 | -1.29% | 216,500 | - | -6.85% | - | - |
01/13 | 1,245 | 1,263 | 1,220 | 1,240 | -0.4% | 275,800 | - | -6.34% | - | - |
01/12 | 1,279 | 1,279 | 1,238 | 1,245 | -0.72% | 232,600 | - | -6.81% | - | - |
01/11 | 1,239 | 1,266 | 1,232 | 1,254 | +1.29% | 229,900 | - | -6.9% | - | - |
01/10 | 1,262 | 1,270 | 1,236 | 1,238 | -1.98% | 206,600 | - | -8.84% | - | - |
01/06 | 1,289 | 1,289 | 1,253 | 1,263 | -2.02% | 274,400 | - | -7.61% | - | - |
01/05 | 1,314 | 1,314 | 1,281 | 1,289 | -3.08% | 309,900 | - | -6.32% | - | - |
01/04 | 1,332 | 1,342 | 1,317 | 1,330 | +0.38% | 192,600 | - | -3.69% | - | - |
2011 |
12/30 | 1,297 | 1,337 | 1,294 | 1,325 | +2.95% | 194,400 | - | -4.26% | - | - |
12/29 | 1,278 | 1,290 | 1,251 | 1,287 | +0.55% | 258,900 | - | -7.21% | - | - |
12/28 | 1,280 | 1,282 | 1,263 | 1,280 | +0.79% | 151,900 | - | -8.11% | - | - |
12/27 | 1,297 | 1,305 | 1,270 | 1,270 | -2.53% | 160,100 | - | -9.16% | - | - |
12/26 | 1,291 | 1,316 | 1,286 | 1,303 | +2.76% | 197,700 | - | -7.33% | - | - |
12/22 | 1,304 | 1,318 | 1,268 | 1,268 | -4.08% | 288,500 | - | -10.33% | - | - |
12/21 | 1,350 | 1,360 | 1,314 | 1,322 | -0.15% | 291,600 | - | -6.97% | - | - |
12/20 | 1,293 | 1,337 | 1,285 | 1,324 | +3.84% | 476,000 | - | -7.22% | - | - |
12/19 | 1,290 | 1,294 | 1,244 | 1,275 | -1.54% | 241,100 | - | -11.21% | - | - |
12/16 | 1,301 | 1,322 | 1,286 | 1,295 | -1.89% | 360,200 | - | -10.63% | - | - |
12/15 | 1,366 | 1,369 | 1,313 | 1,320 | -5.17% | 447,700 | - | -9.9% | - | - |
12/14 | 1,376 | 1,407 | 1,368 | 1,392 | +1.68% | 427,400 | - | -5.95% | - | - |
12/13 | 1,372 | 1,381 | 1,352 | 1,369 | -1.72% | 414,800 | - | -8.12% | - | - |
12/12 | 1,425 | 1,425 | 1,390 | 1,393 | -0.14% | 450,300 | - | -7.32% | - | - |
12/09 | 1,397 | 1,400 | 1,372 | 1,395 | -3.59% | 843,100 | - | -8.04% | - | - |
12/08 | 1,490 | 1,491 | 1,419 | 1,447 | -3.79% | 697,400 | - | -5.24% | - | - |
12/07 | 1,475 | 1,512 | 1,470 | 1,504 | +1.97% | 217,700 | - | -2.02% | - | - |
12/06 | 1,524 | 1,525 | 1,467 | 1,475 | -3.91% | 258,400 | - | -4.41% | - | - |
12/05 | 1,540 | 1,540 | 1,511 | 1,535 | +1.32% | 218,500 | - | -1.03% | - | - |
12/02 | 1,527 | 1,540 | 1,497 | 1,515 | -1.88% | 425,700 | - | -2.57% | - | - |
12/01 | 1,550 | 1,562 | 1,508 | 1,544 | +6.19% | 653,900 | - | -0.71% | - | - |
11/30 | 1,460 | 1,490 | 1,426 | 1,454 | -3.07% | 381,400 | - | -6.44% | - | - |
11/29 | 1,450 | 1,500 | 1,425 | 1,500 | +6.46% | 448,100 | - | -3.6% | - | - |
11/28 | 1,421 | 1,447 | 1,404 | 1,409 | +1.29% | 282,400 | - | -9.27% | - | - |
11/25 | 1,394 | 1,429 | 1,380 | 1,391 | -0.5% | 282,200 | - | -10.37% | - | - |
11/24 | 1,402 | 1,420 | 1,372 | 1,398 | -2.98% | 333,500 | - | -9.98% | - | - |
11/22 | 1,381 | 1,456 | 1,366 | 1,441 | +2.86% | 459,400 | - | -7.39% | - | - |
11/21 | 1,484 | 1,484 | 1,393 | 1,401 | -6.04% | 520,300 | - | -10.08% | - | - |
11/18 | 1,451 | 1,507 | 1,451 | 1,491 | -0.33% | 511,900 | - | -4.48% | - | - |
11/17 | 1,409 | 1,515 | 1,404 | 1,496 | +3.96% | 841,300 | - | -4.1% | - | - |
11/16 | 1,445 | 1,505 | 1,402 | 1,439 | -1.64% | 875,200 | - | -7.34% | - | - |
11/15 | 1,540 | 1,540 | 1,451 | 1,463 | -5.98% | 927,800 | - | -5.49% | - | - |
11/14 | 1,549 | 1,600 | 1,475 | 1,556 | -2.99% | 1,288,000 | - | +1.1% | - | - |
11/11 | 1,691 | 1,691 | 1,551 | 1,604 | -5.09% | 848,500 | - | +5.18% | - | - |
11/10 | 1,622 | 1,723 | 1,614 | 1,690 | 0% | 675,300 | - | +11.99% | - | - |
11/09 | 1,685 | 1,696 | 1,663 | 1,690 | +2.67% | 207,000 | - | +13.5% | - | - |
11/08 | 1,724 | 1,724 | 1,640 | 1,646 | -3.63% | 232,500 | - | +11.9% | - | - |
11/07 | 1,715 | 1,725 | 1,676 | 1,708 | -1.33% | 264,200 | - | +17.23% | - | - |
11/04 | 1,710 | 1,734 | 1,671 | 1,731 | +5.68% | 427,600 | - | +19.96% | - | - |