株価チャート
2011/10/03～2012/03/30
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 | 1,402 | 1,402 | 1,400 | 1,400 | -0.14% | 200 | - | -0.43% | - | - |
| 03/29 | 1,402 | 1,402 | 1,402 | 1,402 | +0.07% | 100 | - | -0.21% | - | - |
| 03/28 | 1,400 | 1,402 | 1,400 | 1,401 | -4.11% | 500 | - | -0.28% | - | - |
| 03/27 | 1,470 | 1,520 | 1,461 | 1,461 | -0.61% | 600 | - | +3.99% | - | - |
| 03/26 | 1,670 | 1,670 | 1,470 | 1,470 | +3.52% | 3,000 | - | +4.85% | - | - |
| 03/23 | 1,415 | 1,420 | 1,415 | 1,420 | +0.35% | 1,700 | - | +1.5% | - | - |
| 03/22 | 1,415 | 1,415 | 1,410 | 1,415 | 0% | 700 | - | +1.22% | - | - |
| 03/21 | 1,400 | 1,415 | 1,400 | 1,415 | +0.5% | 1,700 | - | +1.29% | - | - |
| 03/19 | 1,404 | 1,408 | 1,404 | 1,408 | +0.14% | 500 | - | +0.86% | - | - |
| 03/16 | 1,400 | 1,406 | 1,400 | 1,406 | +0.43% | 1,000 | - | +0.72% | - | - |
| 03/15 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | - | +0.29% | - | - |
| 03/14 | 1,399 | 1,400 | 1,399 | 1,400 | +1.45% | 1,800 | - | +0.36% | - | - |
| 03/13 | 1,389 | 1,391 | 1,380 | 1,380 | -0.43% | 2,900 | - | -1.15% | - | - |
| 03/12 | 1,386 | 1,386 | 1,386 | 1,386 | -1.35% | 200 | - | -0.86% | - | - |
| 03/08 | 1,405 | 1,405 | 1,405 | 1,405 | +1.66% | 1,200 | - | +0.5% | - | - |
| 03/07 | 1,400 | 1,400 | 1,382 | 1,382 | -1.29% | 1,800 | - | -1.14% | - | - |
| 03/06 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 400 | - | -0.07% | - | - |
| 03/05 | 1,400 | 1,408 | 1,400 | 1,400 | +0.36% | 1,600 | - | -0.36% | - | - |
| 03/02 | 1,398 | 1,400 | 1,395 | 1,395 | -0.21% | 700 | - | -0.71% | - | - |
| 03/01 | 1,406 | 1,406 | 1,398 | 1,398 | -0.14% | 900 | - | -0.5% | - | - |
| 02/29 | 1,397 | 1,400 | 1,397 | 1,400 | +0.14% | 1,300 | - | -0.36% | - | - |
| 02/28 | 1,400 | 1,400 | 1,398 | 1,398 | -0.07% | 500 | - | -0.5% | - | - |
| 02/27 | 1,400 | 1,400 | 1,399 | 1,399 | +0.07% | 1,500 | - | -0.36% | - | - |
| 02/24 | 1,401 | 1,401 | 1,397 | 1,398 | -0.14% | 3,900 | - | -0.43% | - | - |
| 02/23 | 1,400 | 1,400 | 1,398 | 1,400 | +0.21% | 1,300 | - | -0.21% | - | - |
| 02/22 | 1,395 | 1,397 | 1,395 | 1,397 | -0.21% | 1,000 | - | -0.36% | - | - |
| 02/21 | 1,400 | 1,400 | 1,400 | 1,400 | +1.38% | 700 | - | -0.07% | - | - |
| 02/20 | 1,400 | 1,400 | 1,381 | 1,381 | -1% | 1,600 | - | -1.29% | - | - |
| 02/17 | 1,390 | 1,395 | 1,390 | 1,395 | -0.14% | 500 | - | -0.36% | - | - |
| 02/16 | 1,397 | 1,397 | 1,396 | 1,397 | 0% | 500 | - | -0.14% | - | - |
| 02/15 | 1,399 | 1,399 | 1,397 | 1,397 | -0.14% | 400 | - | -0.07% | - | - |
| 02/13 | 1,399 | 1,399 | 1,399 | 1,399 | +0.58% | 100 | - | 0% | - | - |
| 02/10 | 1,391 | 1,391 | 1,391 | 1,391 | -1% | 300 | - | -0.57% | - | - |
| 02/09 | 1,399 | 1,409 | 1,399 | 1,405 | +1.37% | 400 | - | +0.36% | - | - |
| 02/08 | 1,386 | 1,386 | 1,386 | 1,386 | +0.29% | 800 | - | -1.07% | - | - |
| 02/07 | 1,378 | 1,382 | 1,378 | 1,382 | -3.29% | 200 | - | -1.36% | - | - |
| 02/02 | 1,429 | 1,429 | 1,429 | 1,429 | 0% | 100 | - | +1.93% | - | - |
| 02/01 | 1,429 | 1,429 | 1,429 | 1,429 | +2.14% | 400 | - | +2% | - | - |
| 01/31 | 1,399 | 1,399 | 1,399 | 1,399 | -0.07% | 100 | - | -0.14% | - | - |
| 01/30 | 1,400 | 1,400 | 1,400 | 1,400 | -4.11% | 200 | - | -0.07% | - | - |
| 01/27 | 1,460 | 1,460 | 1,460 | 1,460 | -2.01% | 100 | - | +4.29% | - | - |
| 01/26 | 1,490 | 1,490 | 1,490 | 1,490 | +6.43% | 1,100 | - | +6.81% | - | - |
| 01/25 | 1,403 | 1,403 | 1,400 | 1,400 | -0.21% | 1,300 | - | +0.79% | - | - |
| 01/24 | 1,400 | 1,403 | 1,400 | 1,403 | +0.21% | 2,500 | - | +1.15% | - | - |
| 01/23 | 1,400 | 1,400 | 1,372 | 1,400 | +0.36% | 1,300 | - | +1.08% | - | - |
| 01/20 | 1,380 | 1,399 | 1,380 | 1,395 | +1.45% | 900 | - | +0.87% | - | - |
| 01/19 | 1,375 | 1,375 | 1,375 | 1,375 | -0.36% | 400 | - | -0.36% | - | - |
| 01/18 | 1,400 | 1,400 | 1,380 | 1,380 | +0.29% | 400 | - | +0.15% | - | - |
| 01/17 | 1,380 | 1,380 | 1,376 | 1,376 | -0.29% | 200 | - | 0% | - | - |
| 01/16 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 100 | - | +0.44% | - | - |
| 01/13 | 1,380 | 1,380 | 1,380 | 1,380 | +2.15% | 200 | - | +0.51% | - | - |
| 01/12 | 1,370 | 1,370 | 1,351 | 1,351 | -3.5% | 300 | - | -1.6% | - | - |
| 01/04 | 1,400 | 1,400 | 1,400 | 1,400 | +2.12% | 900 | - | +1.97% | - | - |
| 2011 |
| 12/30 | 1,371 | 1,371 | 1,371 | 1,371 | +0.07% | 100 | - | -0.07% | - | - |
| 12/28 | 1,390 | 1,390 | 1,370 | 1,370 | -2.97% | 400 | - | -0.07% | - | - |
| 12/26 | 1,418 | 1,418 | 1,412 | 1,412 | -0.49% | 5,900 | - | +2.99% | - | - |
| 12/22 | 1,405 | 1,419 | 1,396 | 1,419 | +0.28% | 4,700 | - | +3.65% | - | - |
| 12/21 | 1,423 | 1,423 | 1,405 | 1,415 | -0.35% | 1,600 | - | +3.51% | - | - |
| 12/20 | 1,430 | 1,440 | 1,420 | 1,420 | +1.43% | 1,400 | - | +3.95% | - | - |
| 12/19 | 1,401 | 1,402 | 1,400 | 1,400 | -0.36% | 1,600 | - | +2.64% | - | - |
| 12/16 | 1,399 | 1,405 | 1,399 | 1,405 | +0.36% | 1,400 | - | +3.01% | - | - |
| 12/15 | 1,400 | 1,400 | 1,400 | 1,400 | -1.89% | 200 | - | +2.64% | - | - |
| 12/12 | 1,427 | 1,427 | 1,427 | 1,427 | +2.15% | 400 | - | +4.62% | - | - |
| 12/09 | 1,397 | 1,397 | 1,397 | 1,397 | +2.19% | 4,000 | - | +2.49% | - | - |
| 12/08 | 1,349 | 1,367 | 1,349 | 1,367 | +1.33% | 200 | - | -0.15% | - | - |
| 12/07 | 1,342 | 1,349 | 1,339 | 1,349 | +0.67% | 1,700 | - | -1.89% | - | - |
| 12/06 | 1,358 | 1,358 | 1,333 | 1,340 | 0% | 800 | - | -3.04% | - | - |
| 12/05 | 1,335 | 1,340 | 1,335 | 1,340 | -0.59% | 400 | - | -3.53% | - | - |
| 12/02 | 1,348 | 1,348 | 1,348 | 1,348 | 0% | 300 | - | -3.09% | - | - |
| 12/01 | 1,341 | 1,350 | 1,341 | 1,348 | +0.97% | 900 | - | -3.09% | - | - |
| 11/30 | 1,327 | 1,340 | 1,327 | 1,335 | +0.6% | 900 | - | -3.96% | - | - |
| 11/29 | 1,323 | 1,327 | 1,323 | 1,327 | +0.3% | 600 | - | -4.6% | - | - |
| 11/28 | 1,330 | 1,330 | 1,323 | 1,323 | -0.23% | 1,500 | - | -4.89% | - | - |
| 11/25 | 1,340 | 1,340 | 1,326 | 1,326 | -2.14% | 1,600 | - | -4.81% | - | - |
| 11/24 | 1,350 | 1,355 | 1,350 | 1,355 | -1.09% | 5,200 | - | -2.66% | - | - |
| 11/22 | 1,370 | 1,375 | 1,355 | 1,370 | 0% | 1,400 | - | -1.72% | - | - |
| 11/21 | 1,362 | 1,372 | 1,362 | 1,370 | +0.74% | 1,400 | - | -1.79% | - | - |
| 11/18 | 1,360 | 1,361 | 1,360 | 1,360 | +0.22% | 1,200 | - | -2.51% | - | - |
| 11/17 | 1,357 | 1,357 | 1,353 | 1,357 | -0.44% | 1,200 | - | -2.86% | - | - |
| 11/16 | 1,363 | 1,364 | 1,363 | 1,363 | +0.07% | 700 | - | -2.5% | - | - |
| 11/15 | 1,379 | 1,379 | 1,362 | 1,362 | -1.23% | 1,200 | - | -2.64% | - | - |
| 11/14 | 1,400 | 1,400 | 1,379 | 1,379 | +0.29% | 200 | - | -1.5% | - | - |
| 11/11 | 1,376 | 1,376 | 1,375 | 1,375 | +0.07% | 600 | - | -1.65% | - | - |
| 11/10 | 1,404 | 1,404 | 1,373 | 1,374 | -2.07% | 500 | - | -1.79% | - | - |
| 11/09 | 1,403 | 1,403 | 1,403 | 1,403 | +0.14% | 100 | - | +0.21% | - | - |
| 11/08 | 1,401 | 1,401 | 1,401 | 1,401 | -0.78% | 200 | - | +0.21% | - | - |
| 11/07 | 1,412 | 1,412 | 1,412 | 1,412 | +0.5% | 200 | - | +1.07% | - | - |
| 11/04 | 1,426 | 1,426 | 1,401 | 1,405 | -7.87% | 900 | - | +0.72% | - | - |
| 11/01 | 1,525 | 1,525 | 1,525 | 1,525 | +0.33% | 300 | - | +9.48% | - | - |
| 10/27 | 1,520 | 1,520 | 1,520 | 1,520 | -0.33% | 200 | - | +9.59% | - | - |
| 10/26 | 1,525 | 1,525 | 1,525 | 1,525 | -0.33% | 1,100 | - | +10.35% | - | - |
| 10/25 | 1,540 | 1,540 | 1,530 | 1,530 | +10.87% | 1,300 | - | +11.11% | - | - |
| 10/24 | 1,379 | 1,380 | 1,379 | 1,380 | +2.15% | 2,400 | - | +0.51% | - | - |
| 10/21 | 1,350 | 1,351 | 1,342 | 1,351 | +2.35% | 800 | - | -1.82% | - | - |
| 10/20 | 1,351 | 1,351 | 1,320 | 1,320 | -2.29% | 1,100 | - | -4.21% | - | - |
| 10/19 | 1,351 | 1,351 | 1,351 | 1,351 | +0.07% | 100 | - | -2.24% | - | - |
| 10/18 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | - | -2.53% | - | - |
| 10/12 | 1,350 | 1,350 | 1,350 | 1,350 | +2.27% | 100 | - | -2.74% | - | - |
| 10/11 | 1,343 | 1,343 | 1,320 | 1,320 | -5.71% | 1,300 | - | -4.97% | - | - |
| 10/03 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,000 | - | +0.57% | - | - |
