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 | 1,194 | 1,199 | 1,178 | 1,187 | -0.25% | 693,300 | - | -1.17% | - | - |
| 03/29 | 1,198 | 1,198 | 1,185 | 1,190 | -1.41% | 505,000 | - | -0.83% | - | - |
| 03/28 | 1,188 | 1,208 | 1,182 | 1,207 | -0.49% | 427,700 | - | +0.67% | - | - |
| 03/27 | 1,210 | 1,215 | 1,198 | 1,213 | +2.54% | 611,800 | - | +1.34% | - | - |
| 03/26 | 1,187 | 1,194 | 1,180 | 1,183 | -0.34% | 400,100 | - | -0.92% | - | - |
| 03/23 | 1,206 | 1,208 | 1,185 | 1,187 | -1.58% | 570,900 | - | -0.42% | - | - |
| 03/22 | 1,209 | 1,215 | 1,198 | 1,206 | -0.58% | 731,000 | - | +1.43% | - | - |
| 03/21 | 1,203 | 1,218 | 1,202 | 1,213 | -1.06% | 686,500 | - | +2.45% | - | - |
| 03/19 | 1,245 | 1,245 | 1,224 | 1,226 | -0.57% | 467,900 | - | +3.99% | - | - |
| 03/16 | 1,238 | 1,239 | 1,219 | 1,233 | -0.8% | 738,100 | - | +5.2% | - | - |
| 03/15 | 1,246 | 1,258 | 1,233 | 1,243 | +1.06% | 716,000 | - | +6.7% | - | - |
| 03/14 | 1,238 | 1,245 | 1,230 | 1,230 | +1.32% | 518,300 | - | +6.22% | - | - |
| 03/13 | 1,222 | 1,235 | 1,212 | 1,214 | -1.3% | 898,700 | - | +5.29% | - | - |
| 03/12 | 1,250 | 1,259 | 1,228 | 1,230 | -0.65% | 657,100 | - | +7.24% | - | - |
| 03/09 | 1,221 | 1,261 | 1,206 | 1,238 | +3.95% | 3,502,300 | - | +8.41% | - | - |
| 03/08 | 1,188 | 1,191 | 1,171 | 1,191 | +2.32% | 655,400 | - | +4.84% | - | - |
| 03/07 | 1,160 | 1,174 | 1,156 | 1,164 | -1.02% | 623,900 | - | +2.74% | - | - |
| 03/06 | 1,179 | 1,184 | 1,170 | 1,176 | -0.34% | 574,800 | - | +3.98% | - | - |
| 03/05 | 1,202 | 1,210 | 1,174 | 1,180 | -2.4% | 678,100 | - | +4.52% | - | - |
| 03/02 | 1,217 | 1,218 | 1,192 | 1,209 | +1.68% | 649,500 | - | +7.37% | - | - |
| 03/01 | 1,203 | 1,208 | 1,175 | 1,189 | -0.17% | 634,500 | - | +5.97% | - | - |
| 02/29 | 1,182 | 1,213 | 1,179 | 1,191 | +1.36% | 1,142,500 | - | +6.34% | - | - |
| 02/28 | 1,155 | 1,175 | 1,144 | 1,175 | +0.34% | 626,400 | - | +5.19% | - | - |
| 02/27 | 1,191 | 1,193 | 1,168 | 1,171 | -0.43% | 456,900 | - | +5.12% | - | - |
| 02/24 | 1,185 | 1,188 | 1,165 | 1,176 | +0.26% | 646,800 | - | +5.85% | - | - |
| 02/23 | 1,169 | 1,179 | 1,154 | 1,173 | +1.21% | 785,500 | - | +5.87% | - | - |
| 02/22 | 1,146 | 1,163 | 1,142 | 1,159 | +1.13% | 639,700 | - | +4.98% | - | - |
| 02/21 | 1,146 | 1,160 | 1,139 | 1,146 | -1.12% | 611,300 | - | +4.28% | - | - |
| 02/20 | 1,158 | 1,162 | 1,149 | 1,159 | +2.93% | 621,700 | - | +5.94% | - | - |
| 02/17 | 1,131 | 1,138 | 1,119 | 1,126 | +2.55% | 735,800 | - | +3.49% | - | - |
| 02/16 | 1,097 | 1,111 | 1,092 | 1,098 | +0.09% | 692,700 | - | +1.2% | - | - |
| 02/15 | 1,080 | 1,111 | 1,069 | 1,097 | +2.52% | 929,800 | - | +1.48% | - | - |
| 02/14 | 1,063 | 1,076 | 1,053 | 1,070 | +0.85% | 620,100 | - | -0.74% | - | - |
| 02/13 | 1,073 | 1,078 | 1,053 | 1,061 | -0.47% | 434,000 | - | -1.39% | - | - |
| 02/10 | 1,068 | 1,074 | 1,064 | 1,066 | -0.19% | 907,700 | - | -0.74% | - | - |
| 02/09 | 1,093 | 1,097 | 1,064 | 1,068 | -2.38% | 1,009,400 | - | -0.37% | - | - |
| 02/08 | 1,081 | 1,097 | 1,073 | 1,094 | +1.48% | 746,700 | - | +2.15% | - | - |
| 02/07 | 1,076 | 1,090 | 1,065 | 1,078 | -0.55% | 854,100 | - | +0.84% | - | - |
| 02/06 | 1,127 | 1,130 | 1,079 | 1,084 | -1.36% | 1,133,600 | - | +1.59% | - | - |
| 02/03 | 1,085 | 1,116 | 1,080 | 1,099 | -1.43% | 849,700 | - | +3.19% | - | - |
| 02/02 | 1,106 | 1,125 | 1,105 | 1,115 | +0.45% | 654,600 | - | +4.89% | - | - |
| 02/01 | 1,119 | 1,132 | 1,106 | 1,110 | -1.68% | 568,800 | - | +4.62% | - | - |
| 01/31 | 1,124 | 1,134 | 1,116 | 1,129 | +1.62% | 768,300 | - | +6.71% | - | - |
| 01/30 | 1,118 | 1,121 | 1,108 | 1,111 | -0.45% | 352,000 | - | +5.41% | - | - |
| 01/27 | 1,122 | 1,125 | 1,104 | 1,116 | -0.36% | 717,200 | - | +6.18% | - | - |
| 01/26 | 1,119 | 1,129 | 1,118 | 1,120 | -0.09% | 437,300 | - | +6.87% | - | - |
| 01/25 | 1,117 | 1,128 | 1,097 | 1,121 | +1.72% | 566,500 | - | +7.27% | - | - |
| 01/24 | 1,104 | 1,109 | 1,092 | 1,102 | -0.18% | 601,100 | - | +5.76% | - | - |
| 01/23 | 1,090 | 1,119 | 1,090 | 1,104 | +0.73% | 639,300 | - | +6.15% | - | - |
| 01/20 | 1,091 | 1,100 | 1,078 | 1,096 | +2.53% | 578,700 | - | +5.69% | - | - |
| 01/19 | 1,047 | 1,082 | 1,047 | 1,069 | +2.59% | 603,900 | - | +3.19% | - | - |
| 01/18 | 1,027 | 1,055 | 1,019 | 1,042 | +1.66% | 462,100 | - | +0.68% | - | - |
| 01/17 | 1,026 | 1,026 | 1,012 | 1,025 | +1.38% | 416,500 | - | -1.06% | - | - |
| 01/16 | 1,019 | 1,019 | 1,007 | 1,011 | -2.6% | 340,000 | - | -2.6% | - | - |
| 01/13 | 1,019 | 1,050 | 1,019 | 1,038 | +3.08% | 1,496,400 | - | 0% | - | - |
| 01/12 | 1,010 | 1,016 | 1,002 | 1,007 | -0.98% | 500,200 | - | -3.08% | - | - |
| 01/11 | 1,011 | 1,024 | 1,011 | 1,017 | +0.59% | 416,700 | - | -2.4% | - | - |
| 01/10 | 1,010 | 1,019 | 1,003 | 1,011 | +0.1% | 559,600 | - | -3.16% | - | - |
| 01/06 | 1,014 | 1,027 | 1,006 | 1,010 | -1.37% | 516,100 | - | -3.44% | - | - |
| 01/05 | 1,026 | 1,038 | 1,023 | 1,024 | -1.63% | 681,500 | - | -2.2% | - | - |
| 01/04 | 1,073 | 1,073 | 1,040 | 1,041 | -0.86% | 744,200 | - | -0.48% | - | - |
| 2011 |
| 12/30 | 1,044 | 1,050 | 1,035 | 1,050 | +2.14% | 290,700 | - | +0.57% | - | - |
| 12/29 | 1,018 | 1,030 | 1,013 | 1,028 | 0% | 309,600 | - | -1.25% | - | - |
| 12/28 | 1,027 | 1,043 | 1,025 | 1,028 | -1.34% | 904,100 | - | -1.25% | - | - |
| 12/27 | 1,043 | 1,047 | 1,033 | 1,042 | -1.79% | 374,900 | - | 0% | - | - |
| 12/26 | 1,057 | 1,079 | 1,055 | 1,061 | +2.41% | 534,200 | - | +1.82% | - | - |
| 12/22 | 1,050 | 1,050 | 1,029 | 1,036 | -1.24% | 764,700 | - | -0.58% | - | - |
| 12/21 | 1,051 | 1,055 | 1,040 | 1,049 | +1.45% | 634,100 | - | +0.58% | - | - |
| 12/20 | 1,039 | 1,043 | 1,028 | 1,034 | +0.78% | 287,100 | - | -0.86% | - | - |
| 12/19 | 1,042 | 1,042 | 1,022 | 1,026 | -2.38% | 576,200 | - | -1.82% | - | - |
| 12/16 | 1,055 | 1,067 | 1,049 | 1,051 | +0.86% | 912,700 | - | +0.48% | - | - |
| 12/15 | 1,045 | 1,053 | 1,030 | 1,042 | -0.76% | 815,700 | - | -0.57% | - | - |
| 12/14 | 1,031 | 1,058 | 1,031 | 1,050 | +0.67% | 693,800 | - | -0.1% | - | - |
| 12/13 | 1,049 | 1,060 | 1,033 | 1,043 | -2.07% | 831,800 | - | -0.95% | - | - |
| 12/12 | 1,049 | 1,071 | 1,043 | 1,065 | +3.2% | 556,200 | - | +0.85% | - | - |
| 12/09 | 1,039 | 1,051 | 1,022 | 1,032 | -3.37% | 3,860,900 | - | -2.55% | - | - |
| 12/08 | 1,056 | 1,080 | 1,050 | 1,068 | -0.56% | 818,100 | - | +0.38% | - | - |
| 12/07 | 1,044 | 1,076 | 1,037 | 1,074 | +4.47% | 841,900 | - | +0.56% | - | - |
| 12/06 | 1,042 | 1,048 | 1,026 | 1,028 | -3.2% | 871,200 | - | -4.19% | - | - |
| 12/05 | 1,074 | 1,075 | 1,057 | 1,062 | -1.21% | 883,000 | - | -1.76% | - | - |
| 12/02 | 1,075 | 1,085 | 1,071 | 1,075 | -0.37% | 1,050,100 | - | -0.92% | - | - |
| 12/01 | 1,077 | 1,092 | 1,068 | 1,079 | +3.45% | 1,057,800 | - | -0.74% | - | - |
| 11/30 | 1,047 | 1,086 | 1,036 | 1,043 | 0% | 1,162,200 | - | -4.31% | - | - |
| 11/29 | 1,015 | 1,043 | 1,013 | 1,043 | +4.09% | 583,100 | - | -4.84% | - | - |
| 11/28 | 1,002 | 1,010 | 992 | 1,002 | +2.14% | 551,000 | - | -8.99% | - | - |
| 11/25 | 982 | 991 | 970 | 981 | -0.71% | 884,900 | - | -11.46% | - | - |
| 11/24 | 1,002 | 1,003 | 985 | 988 | -3.33% | 953,700 | - | -11.55% | - | - |
| 11/22 | 1,022 | 1,037 | 1,017 | 1,022 | -2.01% | 813,200 | - | -9.16% | - | - |
| 11/21 | 1,050 | 1,057 | 1,042 | 1,043 | -0.38% | 522,000 | - | -7.86% | - | - |
| 11/18 | 1,046 | 1,058 | 1,043 | 1,047 | -1.41% | 738,700 | - | -8% | - | - |
| 11/17 | 1,052 | 1,068 | 1,049 | 1,062 | +0.76% | 520,000 | - | -7.25% | - | - |
| 11/16 | 1,068 | 1,079 | 1,049 | 1,054 | -0.94% | 470,200 | - | -8.35% | - | - |
| 11/15 | 1,055 | 1,074 | 1,053 | 1,064 | -1.12% | 316,800 | - | -7.88% | - | - |
| 11/14 | 1,085 | 1,091 | 1,072 | 1,076 | +1.03% | 468,300 | - | -7.08% | - | - |
| 11/11 | 1,091 | 1,093 | 1,057 | 1,065 | -1.75% | 943,500 | - | -8.19% | - | - |
| 11/10 | 1,084 | 1,097 | 1,082 | 1,084 | -3.47% | 647,600 | - | -6.71% | - | - |
| 11/09 | 1,123 | 1,125 | 1,108 | 1,123 | +1.63% | 397,900 | - | -3.52% | - | - |
| 11/08 | 1,115 | 1,130 | 1,103 | 1,105 | -1.69% | 418,700 | - | -5.15% | - | - |
| 11/07 | 1,127 | 1,129 | 1,114 | 1,124 | -1.49% | 324,800 | - | -3.77% | - | - |
| 11/04 | 1,155 | 1,156 | 1,125 | 1,141 | +0.44% | 479,400 | - | -2.73% | - | - |
