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 | 1,151 | 1,179 | 1,151 | 1,165 | +0.78% | 99,600 | - | -0.94% | - | - |
| 03/29 | 1,204 | 1,204 | 1,150 | 1,156 | -5.25% | 165,400 | - | -1.45% | - | - |
| 03/28 | 1,200 | 1,235 | 1,200 | 1,220 | -1.69% | 79,400 | - | +4.27% | - | - |
| 03/27 | 1,244 | 1,249 | 1,233 | 1,241 | +0.49% | 107,900 | - | +6.62% | - | - |
| 03/26 | 1,222 | 1,240 | 1,222 | 1,235 | +1.4% | 73,400 | - | +6.65% | - | - |
| 03/23 | 1,218 | 1,225 | 1,212 | 1,218 | 0% | 87,000 | - | +5.73% | - | - |
| 03/22 | 1,200 | 1,220 | 1,200 | 1,218 | +1.5% | 49,500 | - | +6.38% | - | - |
| 03/21 | 1,218 | 1,223 | 1,196 | 1,200 | -1.56% | 62,300 | - | +5.36% | - | - |
| 03/19 | 1,226 | 1,226 | 1,215 | 1,219 | +0.08% | 42,900 | - | +7.59% | - | - |
| 03/16 | 1,212 | 1,224 | 1,210 | 1,218 | +0.5% | 59,700 | - | +8.17% | - | - |
| 03/15 | 1,197 | 1,213 | 1,190 | 1,212 | +2.28% | 50,200 | - | +8.41% | - | - |
| 03/14 | 1,193 | 1,208 | 1,185 | 1,185 | +0.25% | 53,200 | - | +6.76% | - | - |
| 03/13 | 1,185 | 1,195 | 1,172 | 1,182 | +0.85% | 51,100 | - | +7.16% | - | - |
| 03/12 | 1,193 | 1,194 | 1,170 | 1,172 | +0.17% | 28,600 | - | +6.93% | - | - |
| 03/09 | 1,182 | 1,190 | 1,161 | 1,170 | -0.68% | 63,900 | - | +7.54% | - | - |
| 03/08 | 1,153 | 1,180 | 1,153 | 1,178 | +2.61% | 49,500 | - | +8.97% | - | - |
| 03/07 | 1,117 | 1,149 | 1,116 | 1,148 | +0.09% | 39,700 | - | +6.99% | - | - |
| 03/06 | 1,142 | 1,152 | 1,142 | 1,147 | 0% | 25,400 | - | +7.6% | - | - |
| 03/05 | 1,150 | 1,160 | 1,138 | 1,147 | +0.17% | 28,100 | - | +8.21% | - | - |
| 03/02 | 1,140 | 1,150 | 1,135 | 1,145 | +0.79% | 40,300 | - | +8.74% | - | - |
| 03/01 | 1,137 | 1,157 | 1,131 | 1,136 | -0.18% | 39,900 | - | +8.6% | - | - |
| 02/29 | 1,138 | 1,151 | 1,132 | 1,138 | +0.89% | 62,000 | - | +9.53% | - | - |
| 02/28 | 1,115 | 1,132 | 1,107 | 1,128 | +1.08% | 39,400 | - | +9.3% | - | - |
| 02/27 | 1,121 | 1,123 | 1,112 | 1,116 | +0.45% | 34,600 | - | +8.77% | - | - |
| 02/24 | 1,098 | 1,123 | 1,095 | 1,111 | +2.02% | 70,700 | - | +8.81% | - | - |
| 02/23 | 1,081 | 1,092 | 1,073 | 1,089 | +1.11% | 51,400 | - | +7.29% | - | - |
| 02/22 | 1,080 | 1,087 | 1,075 | 1,077 | 0% | 72,900 | - | +6.63% | - | - |
| 02/21 | 1,070 | 1,079 | 1,064 | 1,077 | +0.37% | 31,600 | - | +7.27% | - | - |
| 02/20 | 1,090 | 1,092 | 1,071 | 1,073 | -1.11% | 39,000 | - | +7.52% | - | - |
| 02/17 | 1,069 | 1,087 | 1,066 | 1,085 | +2.65% | 43,500 | - | +9.26% | - | - |
| 02/16 | 1,056 | 1,069 | 1,051 | 1,057 | -1.21% | 18,900 | - | +7.09% | - | - |
| 02/15 | 1,058 | 1,073 | 1,051 | 1,070 | +1.71% | 53,000 | - | +8.85% | - | - |
| 02/14 | 1,038 | 1,052 | 1,031 | 1,052 | +2.04% | 43,800 | - | +7.57% | - | - |
| 02/13 | 1,026 | 1,039 | 999 | 1,031 | +0.59% | 40,900 | - | +5.85% | - | - |
| 02/10 | 1,019 | 1,029 | 1,019 | 1,025 | +0.79% | 44,100 | - | +5.56% | - | - |
| 02/09 | 1,017 | 1,019 | 1,012 | 1,017 | +0.2% | 21,300 | - | +5.06% | - | - |
| 02/08 | 998 | 1,016 | 997 | 1,015 | +2.32% | 67,400 | - | +5.07% | - | - |
| 02/07 | 992 | 995 | 988 | 992 | +0.4% | 22,800 | - | +2.9% | - | - |
| 02/06 | 989 | 990 | 986 | 988 | +0.82% | 23,900 | - | +2.7% | - | - |
| 02/03 | 988 | 991 | 980 | 980 | -0.2% | 26,000 | - | +2.08% | - | - |
| 02/02 | 984 | 988 | 981 | 982 | -0.2% | 21,200 | - | +2.51% | - | - |
| 02/01 | 980 | 985 | 979 | 984 | +0.72% | 30,900 | - | +2.93% | - | - |
| 01/31 | 975 | 979 | 970 | 977 | +0.21% | 16,800 | - | +2.3% | - | - |
| 01/30 | 970 | 979 | 970 | 975 | +0.83% | 17,100 | - | +2.2% | - | - |
| 01/27 | 968 | 969 | 961 | 967 | +0.21% | 15,000 | - | +1.47% | - | - |
| 01/26 | 977 | 977 | 965 | 965 | -0.92% | 19,700 | - | +1.37% | - | - |
| 01/25 | 979 | 979 | 973 | 974 | -0.41% | 53,100 | - | +2.53% | - | - |
| 01/24 | 976 | 979 | 974 | 978 | +0.31% | 31,500 | - | +2.95% | - | - |
| 01/23 | 970 | 978 | 970 | 975 | +0.52% | 16,400 | - | +2.74% | - | - |
| 01/20 | 956 | 970 | 955 | 970 | +1.46% | 29,200 | - | +2.21% | - | - |
| 01/19 | 936 | 958 | 936 | 956 | +2.58% | 30,800 | - | +0.74% | - | - |
| 01/18 | 940 | 941 | 932 | 932 | -0.96% | 35,700 | - | -1.89% | - | - |
| 01/17 | 938 | 944 | 934 | 941 | -0.11% | 17,600 | - | -0.95% | - | - |
| 01/16 | 936 | 942 | 931 | 942 | +0.21% | 19,400 | - | -0.84% | - | - |
| 01/13 | 933 | 947 | 933 | 940 | +0.53% | 26,800 | - | -0.95% | - | - |
| 01/12 | 951 | 952 | 935 | 935 | -2.2% | 26,200 | - | -1.48% | - | - |
| 01/11 | 950 | 962 | 950 | 956 | +0.63% | 11,400 | - | +0.63% | - | - |
| 01/10 | 958 | 963 | 950 | 950 | +0.11% | 11,200 | - | +0.11% | - | - |
| 01/06 | 960 | 960 | 945 | 949 | -1.15% | 14,500 | - | +0.11% | - | - |
| 01/05 | 966 | 972 | 960 | 960 | -0.83% | 7,900 | - | +1.27% | - | - |
| 01/04 | 968 | 976 | 964 | 968 | +1.26% | 24,100 | - | +2.33% | - | - |
| 2011 |
| 12/30 | 942 | 956 | 942 | 956 | +1.92% | 10,600 | - | +1.27% | - | - |
| 12/29 | 936 | 940 | 931 | 938 | 0% | 10,300 | - | -0.53% | - | - |
| 12/28 | 939 | 951 | 937 | 938 | -0.11% | 6,500 | - | -0.42% | - | - |
| 12/27 | 940 | 940 | 931 | 939 | -0.32% | 12,300 | - | -0.21% | - | - |
| 12/26 | 949 | 949 | 942 | 942 | -0.53% | 8,700 | - | +0.43% | - | - |
| 12/22 | 977 | 977 | 944 | 947 | -2.07% | 73,600 | - | +1.28% | - | - |
| 12/21 | 959 | 967 | 954 | 967 | +2.22% | 43,500 | - | +3.64% | - | - |
| 12/20 | 929 | 948 | 928 | 946 | +1.94% | 13,000 | - | +1.72% | - | - |
| 12/19 | 933 | 935 | 921 | 928 | -0.75% | 21,100 | - | -0.11% | - | - |
| 12/16 | 950 | 950 | 935 | 935 | -1.58% | 20,900 | - | +0.86% | - | - |
| 12/15 | 970 | 970 | 947 | 950 | -1.35% | 31,000 | - | +2.59% | - | - |
| 12/14 | 975 | 975 | 963 | 963 | -1.23% | 19,400 | - | +4.22% | - | - |
| 12/13 | 965 | 975 | 965 | 975 | -0.1% | 29,000 | - | +5.86% | - | - |
| 12/12 | 979 | 980 | 956 | 976 | +0.41% | 53,100 | - | +6.32% | - | - |
| 12/09 | 942 | 975 | 940 | 972 | +3.74% | 91,000 | - | +6% | - | - |
| 12/08 | 945 | 945 | 928 | 937 | -0.64% | 15,400 | - | +2.52% | - | - |
| 12/07 | 929 | 949 | 923 | 943 | +2.17% | 20,300 | - | +3.17% | - | - |
| 12/06 | 933 | 933 | 922 | 923 | -1.18% | 30,500 | - | +0.87% | - | - |
| 12/05 | 943 | 944 | 930 | 934 | -1.37% | 39,000 | - | +1.74% | - | - |
| 12/02 | 943 | 949 | 935 | 947 | +0.53% | 28,200 | - | +2.93% | - | - |
| 12/01 | 945 | 946 | 938 | 942 | +1.29% | 38,400 | - | +2.28% | - | - |
| 11/30 | 940 | 943 | 928 | 930 | -0.85% | 34,300 | - | +0.65% | - | - |
| 11/29 | 935 | 939 | 929 | 938 | +1.19% | 39,400 | - | +0.97% | - | - |
| 11/28 | 920 | 931 | 918 | 927 | +1.64% | 32,900 | - | -0.64% | - | - |
| 11/25 | 917 | 920 | 905 | 912 | -0.55% | 54,400 | - | -2.67% | - | - |
| 11/24 | 915 | 925 | 908 | 917 | -1.19% | 59,100 | - | -2.76% | - | - |
| 11/22 | 898 | 928 | 896 | 928 | +3.23% | 72,200 | - | -2.11% | - | - |
| 11/21 | 883 | 899 | 876 | 899 | +2.86% | 41,600 | - | -5.67% | - | - |
| 11/18 | 861 | 874 | 861 | 874 | +0.69% | 57,900 | - | -8.77% | - | - |
| 11/17 | 885 | 885 | 860 | 868 | -2.47% | 88,800 | - | -9.96% | - | - |
| 11/16 | 912 | 912 | 886 | 890 | -1.33% | 46,300 | - | -8.25% | - | - |
| 11/15 | 911 | 911 | 900 | 902 | -1.1% | 28,000 | - | -7.49% | - | - |
| 11/14 | 905 | 912 | 898 | 912 | +2.47% | 43,900 | - | -6.84% | - | - |
| 11/11 | 898 | 906 | 886 | 890 | 0% | 57,500 | - | -9.28% | - | - |
| 11/10 | 895 | 895 | 882 | 890 | -1.11% | 64,500 | - | -9.64% | - | - |
| 11/09 | 899 | 903 | 895 | 900 | +0.9% | 67,100 | - | -8.91% | - | - |
| 11/08 | 909 | 910 | 890 | 892 | -2.3% | 91,000 | - | -10.17% | - | - |
| 11/07 | 918 | 918 | 907 | 913 | -2.14% | 75,300 | - | -8.52% | - | - |
| 11/04 | 920 | 936 | 913 | 933 | +2.41% | 62,000 | - | -6.89% | - | - |
