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 | 799 | 808 | 793 | 795 | -1.24% | 2,985,000 | - | -0.38% | - | - |
| 03/29 | 813 | 813 | 801 | 805 | -1.35% | 3,454,000 | - | +0.88% | - | - |
| 03/28 | 815 | 819 | 809 | 816 | -0.73% | 2,426,000 | - | +2.26% | - | - |
| 03/27 | 814 | 824 | 810 | 822 | +3.27% | 3,923,000 | - | +3.14% | - | - |
| 03/26 | 795 | 800 | 789 | 796 | 0% | 4,143,000 | - | -0.13% | - | - |
| 03/23 | 801 | 802 | 792 | 796 | -2.09% | 3,927,000 | - | -0.13% | - | - |
| 03/22 | 810 | 824 | 805 | 813 | 0% | 3,464,000 | - | +2.01% | - | - |
| 03/21 | 830 | 832 | 811 | 813 | -1.45% | 4,750,000 | - | +2.26% | - | - |
| 03/19 | 819 | 826 | 817 | 825 | +1.35% | 3,048,000 | - | +4.17% | - | - |
| 03/16 | 815 | 818 | 812 | 814 | -0.25% | 3,498,000 | - | +3.17% | - | - |
| 03/15 | 808 | 818 | 805 | 816 | +1.37% | 4,340,000 | - | +3.68% | - | - |
| 03/14 | 810 | 814 | 805 | 805 | +1.26% | 5,987,000 | - | +2.68% | - | - |
| 03/13 | 789 | 806 | 786 | 795 | +1.4% | 6,117,000 | - | +1.66% | - | - |
| 03/12 | 798 | 800 | 784 | 784 | -0.88% | 4,246,000 | - | +0.77% | - | - |
| 03/09 | 776 | 798 | 769 | 791 | +2.06% | 9,004,000 | - | +2.06% | - | - |
| 03/08 | 775 | 777 | 767 | 775 | +1.17% | 4,768,000 | - | +0.52% | - | - |
| 03/07 | 752 | 768 | 752 | 766 | 0% | 5,190,000 | - | -0.26% | - | - |
| 03/06 | 781 | 782 | 760 | 766 | -2.92% | 5,605,000 | - | +0.26% | - | - |
| 03/05 | 788 | 794 | 784 | 789 | 0% | 4,091,000 | - | +3.68% | - | - |
| 03/02 | 797 | 799 | 782 | 789 | +0.13% | 3,851,000 | - | +4.37% | - | - |
| 03/01 | 798 | 810 | 781 | 788 | -1.5% | 5,219,000 | - | +4.79% | - | - |
| 02/29 | 800 | 810 | 796 | 800 | +1.14% | 6,229,000 | - | +6.95% | - | - |
| 02/28 | 789 | 792 | 776 | 791 | -1.62% | 7,199,000 | - | +6.32% | - | - |
| 02/27 | 809 | 815 | 803 | 804 | +0.25% | 4,543,000 | - | +8.65% | - | - |
| 02/24 | 790 | 804 | 787 | 802 | +0.88% | 4,161,000 | - | +8.97% | - | - |
| 02/23 | 790 | 797 | 780 | 795 | 0% | 6,251,000 | - | +8.76% | - | - |
| 02/22 | 800 | 800 | 788 | 795 | -0.75% | 7,376,000 | - | +9.35% | - | - |
| 02/21 | 798 | 804 | 786 | 801 | -0.37% | 5,388,000 | - | +10.94% | - | - |
| 02/20 | 820 | 827 | 796 | 804 | -1.59% | 7,106,000 | - | +12.13% | - | - |
| 02/17 | 803 | 819 | 796 | 817 | +5.28% | 11,187,000 | - | +14.91% | - | - |
| 02/16 | 771 | 778 | 761 | 776 | +0.78% | 6,456,000 | - | +10.23% | - | - |
| 02/15 | 755 | 772 | 752 | 770 | +3.08% | 7,076,000 | - | +10.16% | - | - |
| 02/14 | 753 | 756 | 744 | 747 | -1.32% | 4,478,000 | - | +7.64% | - | - |
| 02/13 | 747 | 761 | 746 | 757 | 0% | 4,491,000 | - | +9.71% | - | - |
| 02/10 | 748 | 760 | 747 | 757 | +1.2% | 7,563,000 | - | +10.51% | - | - |
| 02/09 | 742 | 749 | 736 | 748 | -0.13% | 4,802,000 | - | +10% | - | - |
| 02/08 | 715 | 752 | 714 | 749 | +7.31% | 10,825,000 | - | +10.64% | - | - |
| 02/07 | 705 | 709 | 693 | 698 | -0.71% | 3,534,000 | - | +3.87% | - | - |
| 02/06 | 701 | 704 | 697 | 703 | +3.08% | 3,376,000 | - | +4.93% | - | - |
| 02/03 | 684 | 687 | 681 | 682 | -1.73% | 2,598,000 | - | +2.4% | - | - |
| 02/02 | 680 | 695 | 680 | 694 | +2.36% | 2,689,000 | - | +4.52% | - | - |
| 02/01 | 683 | 691 | 674 | 678 | -1.45% | 3,693,000 | - | +2.57% | - | - |
| 01/31 | 677 | 693 | 675 | 688 | +1.93% | 3,498,000 | - | +4.4% | - | - |
| 01/30 | 682 | 684 | 674 | 675 | -1.03% | 2,763,000 | - | +2.74% | - | - |
| 01/27 | 689 | 694 | 681 | 682 | -0.87% | 4,020,000 | - | +4.28% | - | - |
| 01/26 | 687 | 694 | 682 | 688 | 0% | 3,238,000 | - | +5.52% | - | - |
| 01/25 | 688 | 697 | 682 | 688 | -0.86% | 6,490,000 | - | +6.01% | - | - |
| 01/24 | 701 | 701 | 690 | 694 | -1% | 2,475,000 | - | +7.26% | - | - |
| 01/23 | 695 | 707 | 694 | 701 | +1.01% | 3,710,000 | - | +8.68% | - | - |
| 01/20 | 691 | 695 | 688 | 694 | +2.06% | 3,802,000 | - | +7.93% | - | - |
| 01/19 | 685 | 686 | 677 | 680 | -0.44% | 3,636,000 | - | +5.92% | - | - |
| 01/18 | 668 | 689 | 664 | 683 | +2.25% | 5,676,000 | - | +6.55% | - | - |
| 01/17 | 655 | 670 | 653 | 668 | +2.77% | 4,181,000 | - | +4.38% | - | - |
| 01/16 | 651 | 651 | 643 | 650 | -1.52% | 2,251,000 | - | +1.56% | - | - |
| 01/13 | 652 | 662 | 652 | 660 | +2.8% | 5,403,000 | - | +2.8% | - | - |
| 01/12 | 636 | 645 | 635 | 642 | 0% | 2,766,000 | - | -0.16% | - | - |
| 01/11 | 645 | 646 | 637 | 642 | -0.77% | 2,149,000 | - | -0.47% | - | - |
| 01/10 | 644 | 650 | 644 | 647 | +2.37% | 3,613,000 | - | -0.15% | - | - |
| 01/06 | 636 | 638 | 626 | 632 | -1.4% | 3,271,000 | - | -2.62% | - | - |
| 01/05 | 647 | 649 | 641 | 641 | -2.14% | 1,927,000 | - | -1.69% | - | - |
| 01/04 | 652 | 661 | 646 | 655 | +1.55% | 4,591,000 | - | +0.31% | - | - |
| 2011 |
| 12/30 | 635 | 646 | 628 | 645 | +2.71% | 4,356,000 | - | -1.23% | - | - |
| 12/29 | 619 | 631 | 615 | 628 | +0.96% | 3,197,000 | - | -3.98% | - | - |
| 12/28 | 625 | 629 | 621 | 622 | -0.8% | 2,041,000 | - | -5.18% | - | - |
| 12/27 | 631 | 631 | 625 | 627 | 0% | 1,792,000 | - | -4.57% | - | - |
| 12/26 | 633 | 635 | 625 | 627 | +0.64% | 1,566,000 | - | -4.71% | - | - |
| 12/22 | 621 | 630 | 621 | 623 | -1.27% | 3,573,000 | - | -5.46% | - | - |
| 12/21 | 627 | 633 | 626 | 631 | +3.27% | 4,346,000 | - | -4.39% | - | - |
| 12/20 | 613 | 620 | 608 | 611 | -0.81% | 5,188,000 | - | -7.56% | - | - |
| 12/19 | 625 | 627 | 608 | 616 | -1.28% | 3,611,000 | - | -7.09% | - | - |
| 12/16 | 628 | 633 | 623 | 624 | 0% | 5,796,000 | - | -6.02% | - | - |
| 12/15 | 643 | 643 | 621 | 624 | -4.73% | 7,146,000 | - | -6.17% | - | - |
| 12/14 | 656 | 658 | 647 | 655 | +0.46% | 4,505,000 | - | -1.65% | - | - |
| 12/13 | 652 | 657 | 648 | 652 | -2.25% | 4,260,000 | - | -1.95% | - | - |
| 12/12 | 665 | 670 | 658 | 667 | +2.46% | 3,722,000 | - | +0.3% | - | - |
| 12/09 | 642 | 658 | 641 | 651 | -1.66% | 10,613,000 | - | -2.11% | - | - |
| 12/08 | 677 | 677 | 660 | 662 | -2.07% | 6,348,000 | - | -0.15% | - | - |
| 12/07 | 679 | 680 | 666 | 676 | -0.29% | 6,338,000 | - | +2.11% | - | - |
| 12/06 | 692 | 693 | 674 | 678 | -1.74% | 5,534,000 | - | +2.57% | - | - |
| 12/05 | 701 | 701 | 681 | 690 | -1.71% | 6,606,000 | - | +4.39% | - | - |
| 12/02 | 700 | 703 | 695 | 702 | -0.43% | 2,982,000 | - | +6.36% | - | - |
| 12/01 | 712 | 724 | 703 | 705 | +2.92% | 6,318,000 | - | +7.31% | - | - |
| 11/30 | 691 | 691 | 674 | 685 | -1.15% | 3,331,000 | - | +4.74% | - | - |
| 11/29 | 690 | 694 | 685 | 693 | +2.36% | 5,879,000 | - | +6.29% | - | - |
| 11/28 | 666 | 679 | 666 | 677 | +3.52% | 4,923,000 | - | +4.48% | - | - |
| 11/25 | 659 | 665 | 647 | 654 | -1.51% | 3,789,000 | - | +1.24% | - | - |
| 11/24 | 663 | 670 | 659 | 664 | -1.34% | 4,304,000 | - | +3.11% | - | - |
| 11/22 | 652 | 678 | 650 | 673 | +2.75% | 8,554,000 | - | +4.83% | - | - |
| 11/21 | 657 | 659 | 653 | 655 | +0.46% | 2,769,000 | - | +2.34% | - | - |
| 11/18 | 640 | 655 | 639 | 652 | +1.24% | 3,833,000 | - | +2.19% | - | - |
| 11/17 | 646 | 649 | 640 | 644 | -1.08% | 4,367,000 | - | +1.26% | - | - |
| 11/16 | 658 | 662 | 650 | 651 | -2.11% | 3,667,000 | - | +2.52% | - | - |
| 11/15 | 655 | 670 | 654 | 665 | +1.22% | 6,425,000 | - | +5.06% | - | - |
| 11/14 | 656 | 660 | 650 | 657 | +1.7% | 5,582,000 | - | +4.12% | - | - |
| 11/11 | 642 | 653 | 638 | 646 | +1.57% | 4,635,000 | - | +2.7% | - | - |
| 11/10 | 640 | 649 | 632 | 636 | -3.64% | 6,410,000 | - | +1.44% | - | - |
| 11/09 | 641 | 663 | 641 | 660 | +3.45% | 6,529,000 | - | +5.43% | - | - |
| 11/08 | 651 | 653 | 637 | 638 | -2.6% | 5,846,000 | - | +2.24% | - | - |
| 11/07 | 650 | 660 | 636 | 655 | +0.46% | 6,603,000 | - | +5.14% | - | - |
| 11/04 | 634 | 656 | 634 | 652 | +6.71% | 8,941,000 | - | +4.82% | - | - |
