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 | 899 | 899 | 882 | 890 | -1.55% | 1,075,900 | - | +2.18% | - | - |
| 03/29 | 903 | 911 | 894 | 904 | -0.77% | 478,800 | - | +4.03% | - | - |
| 03/28 | 903 | 914 | 898 | 911 | -0.65% | 745,600 | - | +5.07% | - | - |
| 03/27 | 900 | 919 | 900 | 917 | +3.73% | 886,600 | - | +6.13% | - | - |
| 03/26 | 877 | 892 | 875 | 884 | +1.26% | 373,300 | - | +2.67% | - | - |
| 03/23 | 876 | 878 | 868 | 873 | -2.02% | 698,800 | - | +1.63% | - | - |
| 03/22 | 872 | 898 | 867 | 891 | +1.14% | 1,017,900 | - | +3.97% | - | - |
| 03/21 | 888 | 891 | 878 | 881 | -2.11% | 616,400 | - | +3.16% | - | - |
| 03/19 | 903 | 910 | 897 | 900 | +0.11% | 439,200 | - | +6.01% | - | - |
| 03/16 | 906 | 908 | 896 | 899 | -0.77% | 685,100 | - | +6.52% | - | - |
| 03/15 | 899 | 919 | 896 | 906 | +1.68% | 832,300 | - | +7.86% | - | - |
| 03/14 | 877 | 898 | 875 | 891 | +4.45% | 1,179,700 | - | +6.83% | - | - |
| 03/13 | 859 | 869 | 850 | 853 | -1.16% | 735,300 | - | +2.77% | - | - |
| 03/12 | 868 | 875 | 862 | 863 | -0.23% | 443,300 | - | +4.48% | - | - |
| 03/09 | 868 | 873 | 854 | 865 | +1.17% | 938,900 | - | +5.23% | - | - |
| 03/08 | 854 | 859 | 844 | 855 | +2.52% | 969,900 | - | +4.65% | - | - |
| 03/07 | 808 | 837 | 805 | 834 | +0.12% | 1,002,900 | - | +2.71% | - | - |
| 03/06 | 860 | 864 | 829 | 833 | -3.03% | 1,302,900 | - | +2.97% | - | - |
| 03/05 | 864 | 880 | 855 | 859 | +0.82% | 1,313,500 | - | +6.71% | - | - |
| 03/02 | 852 | 867 | 839 | 852 | +2.53% | 1,131,600 | - | +6.5% | - | - |
| 03/01 | 851 | 857 | 830 | 831 | -0.84% | 861,500 | - | +4.53% | - | - |
| 02/29 | 854 | 857 | 836 | 838 | -0.83% | 855,300 | - | +5.94% | - | - |
| 02/28 | 826 | 847 | 825 | 845 | +0.48% | 1,073,300 | - | +7.37% | - | - |
| 02/27 | 845 | 854 | 838 | 841 | -1.06% | 1,211,100 | - | +7.68% | - | - |
| 02/24 | 828 | 850 | 824 | 850 | -0.47% | 1,102,100 | - | +9.54% | - | - |
| 02/23 | 852 | 858 | 834 | 854 | +0.47% | 695,700 | - | +10.77% | - | - |
| 02/22 | 835 | 852 | 833 | 850 | +2.41% | 763,700 | - | +11.11% | - | - |
| 02/21 | 835 | 845 | 826 | 830 | -1.19% | 915,000 | - | +9.5% | - | - |
| 02/20 | 845 | 849 | 840 | 840 | +0.12% | 511,100 | - | +11.7% | - | - |
| 02/17 | 831 | 840 | 825 | 839 | +1.08% | 1,147,100 | - | +12.62% | - | - |
| 02/16 | 811 | 831 | 809 | 830 | +3.49% | 1,436,500 | - | +12.31% | - | - |
| 02/15 | 790 | 811 | 789 | 802 | +3.22% | 1,150,000 | - | +9.56% | - | - |
| 02/14 | 766 | 779 | 764 | 777 | +0.65% | 689,200 | - | +6.88% | - | - |
| 02/13 | 778 | 780 | 772 | 772 | -1.78% | 680,800 | - | +6.78% | - | - |
| 02/10 | 799 | 799 | 781 | 786 | +1.95% | 1,203,300 | - | +9.47% | - | - |
| 02/09 | 777 | 777 | 768 | 771 | -0.26% | 586,700 | - | +7.98% | - | - |
| 02/08 | 769 | 777 | 764 | 773 | +1.58% | 778,500 | - | +8.72% | - | - |
| 02/07 | 760 | 769 | 752 | 761 | +0.13% | 942,400 | - | +7.64% | - | - |
| 02/06 | 747 | 761 | 747 | 760 | +3.54% | 781,900 | - | +8.11% | - | - |
| 02/03 | 744 | 748 | 732 | 734 | -1.34% | 518,900 | - | +5.01% | - | - |
| 02/02 | 744 | 755 | 740 | 744 | 0% | 588,300 | - | +6.74% | - | - |
| 02/01 | 739 | 756 | 734 | 744 | +1.78% | 865,500 | - | +7.2% | - | - |
| 01/31 | 745 | 745 | 729 | 731 | -1.88% | 1,265,000 | - | +5.79% | - | - |
| 01/30 | 731 | 749 | 729 | 745 | +0.95% | 877,300 | - | +8.13% | - | - |
| 01/27 | 733 | 745 | 732 | 738 | +0.82% | 833,200 | - | +7.58% | - | - |
| 01/26 | 730 | 737 | 726 | 732 | 0% | 684,100 | - | +7.17% | - | - |
| 01/25 | 719 | 739 | 717 | 732 | +4.42% | 1,185,900 | - | +7.49% | - | - |
| 01/24 | 709 | 709 | 699 | 701 | -0.71% | 499,000 | - | +3.24% | - | - |
| 01/23 | 714 | 717 | 704 | 706 | -1.26% | 457,500 | - | +4.13% | - | - |
| 01/20 | 708 | 720 | 706 | 715 | +2% | 601,600 | - | +5.46% | - | - |
| 01/19 | 700 | 709 | 692 | 701 | +1.59% | 890,700 | - | +3.39% | - | - |
| 01/18 | 675 | 694 | 672 | 690 | +2.22% | 602,300 | - | +1.77% | - | - |
| 01/17 | 673 | 678 | 670 | 675 | +0.6% | 362,500 | - | -0.59% | - | - |
| 01/16 | 671 | 672 | 662 | 671 | -0.45% | 302,800 | - | -1.32% | - | - |
| 01/13 | 675 | 677 | 667 | 674 | +1.51% | 351,100 | - | -1.17% | - | - |
| 01/12 | 669 | 670 | 660 | 664 | -1.34% | 283,300 | - | -2.78% | - | - |
| 01/11 | 674 | 677 | 668 | 673 | -0.3% | 409,500 | - | -1.9% | - | - |
| 01/10 | 672 | 679 | 668 | 675 | +1.5% | 744,000 | - | -1.75% | - | - |
| 01/06 | 671 | 674 | 657 | 665 | -2.35% | 676,000 | - | -3.2% | - | - |
| 01/05 | 680 | 690 | 679 | 681 | -0.44% | 359,200 | - | -1.02% | - | - |
| 01/04 | 692 | 694 | 679 | 684 | +0.29% | 613,600 | - | -0.29% | - | - |
| 2011 |
| 12/30 | 672 | 682 | 664 | 682 | +2.71% | 503,000 | - | -0.29% | - | - |
| 12/29 | 654 | 665 | 645 | 664 | +0.45% | 848,300 | - | -2.64% | - | - |
| 12/28 | 662 | 664 | 659 | 661 | -1.49% | 569,900 | - | -2.94% | - | - |
| 12/27 | 659 | 672 | 659 | 671 | +0.75% | 377,500 | - | -1.32% | - | - |
| 12/26 | 676 | 677 | 660 | 666 | 0% | 708,900 | - | -1.91% | - | - |
| 12/22 | 679 | 679 | 660 | 666 | -2.63% | 1,161,800 | - | -1.91% | - | - |
| 12/21 | 695 | 696 | 682 | 684 | +0.44% | 800,400 | - | +0.88% | - | - |
| 12/20 | 679 | 686 | 671 | 681 | +1.79% | 1,054,300 | - | +0.59% | - | - |
| 12/19 | 660 | 674 | 658 | 669 | +0.45% | 1,054,600 | - | -1.18% | - | - |
| 12/16 | 678 | 680 | 666 | 666 | -1.91% | 928,700 | - | -1.62% | - | - |
| 12/15 | 690 | 690 | 677 | 679 | -1.59% | 778,500 | - | +0.3% | - | - |
| 12/14 | 690 | 696 | 677 | 690 | -1.85% | 1,607,900 | - | +1.77% | - | - |
| 12/13 | 699 | 705 | 690 | 703 | -1.4% | 1,048,100 | - | +3.69% | - | - |
| 12/12 | 718 | 723 | 713 | 713 | +1.42% | 510,300 | - | +5.16% | - | - |
| 12/09 | 692 | 709 | 689 | 703 | -0.99% | 1,271,300 | - | +3.69% | - | - |
| 12/08 | 714 | 724 | 709 | 710 | +0.14% | 1,109,400 | - | +4.72% | - | - |
| 12/07 | 695 | 714 | 691 | 709 | 0% | 1,457,600 | - | +4.57% | - | - |
| 12/06 | 732 | 736 | 702 | 709 | -1.12% | 1,122,400 | - | +4.42% | - | - |
| 12/05 | 737 | 737 | 714 | 717 | -0.42% | 1,045,400 | - | +5.44% | - | - |
| 12/02 | 707 | 720 | 701 | 720 | +1.84% | 1,026,700 | - | +5.88% | - | - |
| 12/01 | 691 | 714 | 685 | 707 | +3.21% | 1,546,700 | - | +3.97% | - | - |
| 11/30 | 670 | 685 | 667 | 685 | +2.39% | 1,142,900 | - | +0.74% | - | - |
| 11/29 | 656 | 672 | 650 | 669 | +2.92% | 601,600 | - | -1.62% | - | - |
| 11/28 | 641 | 655 | 641 | 650 | +2.69% | 806,600 | - | -4.55% | - | - |
| 11/25 | 620 | 639 | 620 | 633 | +0.64% | 909,600 | - | -7.05% | - | - |
| 11/24 | 622 | 638 | 617 | 629 | -2.02% | 1,213,600 | - | -7.91% | - | - |
| 11/22 | 627 | 646 | 622 | 642 | +0.94% | 1,026,800 | - | -6.28% | - | - |
| 11/21 | 637 | 639 | 620 | 636 | -0.63% | 701,700 | - | -7.42% | - | - |
| 11/18 | 643 | 644 | 636 | 640 | -1.99% | 569,400 | - | -6.98% | - | - |
| 11/17 | 644 | 655 | 634 | 653 | +0.31% | 715,100 | - | -5.36% | - | - |
| 11/16 | 663 | 663 | 649 | 651 | -2.11% | 539,500 | - | -5.65% | - | - |
| 11/15 | 679 | 679 | 663 | 665 | -2.21% | 542,200 | - | -3.48% | - | - |
| 11/14 | 681 | 692 | 676 | 680 | +1.19% | 483,600 | - | -1.16% | - | - |
| 11/11 | 671 | 697 | 662 | 672 | +1.66% | 1,165,300 | - | -2.04% | - | - |
| 11/10 | 669 | 679 | 657 | 661 | -5.44% | 911,100 | - | -3.36% | - | - |
| 11/09 | 699 | 703 | 686 | 699 | +0.72% | 416,200 | - | +2.34% | - | - |
| 11/08 | 690 | 705 | 689 | 694 | -1.7% | 388,400 | - | +1.91% | - | - |
| 11/07 | 711 | 713 | 697 | 706 | -1.81% | 574,800 | - | +3.67% | - | - |
| 11/04 | 708 | 720 | 703 | 719 | +3.45% | 696,000 | - | +5.58% | - | - |
