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 | 1,054 | 1,058 | 1,038 | 1,051 | -0.47% | 1,870,000 | - | +1.35% | - | - |
| 03/29 | 1,085 | 1,088 | 1,051 | 1,056 | -3.12% | 2,106,000 | - | +2.42% | - | - |
| 03/28 | 1,081 | 1,093 | 1,070 | 1,090 | +0.46% | 1,857,000 | - | +6.34% | - | - |
| 03/27 | 1,068 | 1,086 | 1,066 | 1,085 | +3.53% | 1,905,000 | - | +6.69% | - | - |
| 03/26 | 1,041 | 1,059 | 1,033 | 1,048 | +0.67% | 1,851,000 | - | +3.87% | - | - |
| 03/23 | 1,044 | 1,044 | 1,030 | 1,041 | -1.79% | 1,579,000 | - | +3.79% | - | - |
| 03/22 | 1,058 | 1,067 | 1,041 | 1,060 | +0.09% | 2,068,000 | - | +6.43% | - | - |
| 03/21 | 1,071 | 1,072 | 1,056 | 1,059 | -1.03% | 1,151,000 | - | +7.08% | - | - |
| 03/19 | 1,056 | 1,079 | 1,049 | 1,070 | +0.94% | 2,233,000 | - | +9.07% | - | - |
| 03/16 | 1,065 | 1,073 | 1,058 | 1,060 | -1.58% | 1,657,000 | - | +8.94% | - | - |
| 03/15 | 1,080 | 1,082 | 1,058 | 1,077 | 0% | 1,898,000 | - | +11.49% | - | - |
| 03/14 | 1,081 | 1,084 | 1,073 | 1,077 | +2.47% | 1,495,000 | - | +12.07% | - | - |
| 03/13 | 1,060 | 1,078 | 1,048 | 1,051 | -0.85% | 2,213,000 | - | +9.94% | - | - |
| 03/12 | 1,049 | 1,075 | 1,048 | 1,060 | +3.21% | 3,583,000 | - | +11.46% | - | - |
| 03/09 | 1,040 | 1,041 | 1,011 | 1,027 | -0.1% | 5,418,000 | - | +8.45% | - | - |
| 03/08 | 1,007 | 1,028 | 1,003 | 1,028 | +4.05% | 2,087,000 | - | +9.01% | - | - |
| 03/07 | 978 | 993 | 975 | 988 | -1.4% | 2,536,000 | - | +5.22% | - | - |
| 03/06 | 1,017 | 1,028 | 991 | 1,002 | -0.2% | 3,909,000 | - | +7.05% | - | - |
| 03/05 | 1,032 | 1,041 | 1,001 | 1,004 | -2.81% | 3,370,000 | - | +7.84% | - | - |
| 03/02 | 1,032 | 1,034 | 1,021 | 1,033 | +1.77% | 3,325,000 | - | +11.56% | - | - |
| 03/01 | 1,031 | 1,039 | 1,010 | 1,015 | -2.59% | 3,946,000 | - | +10.57% | - | - |
| 02/29 | 1,020 | 1,056 | 1,019 | 1,042 | +3.99% | 6,691,000 | - | +14.25% | - | - |
| 02/28 | 951 | 1,005 | 951 | 1,002 | +3.73% | 5,490,000 | - | +10.84% | - | - |
| 02/27 | 958 | 977 | 948 | 966 | +2.55% | 3,618,000 | - | +7.45% | - | - |
| 02/24 | 910 | 947 | 907 | 942 | +4.43% | 4,050,000 | - | +5.25% | - | - |
| 02/23 | 903 | 905 | 886 | 902 | -0.11% | 2,408,000 | - | +1.23% | - | - |
| 02/22 | 895 | 909 | 893 | 903 | +1.35% | 1,589,000 | - | +1.46% | - | - |
| 02/21 | 880 | 900 | 878 | 891 | +0.91% | 1,968,000 | - | +0.45% | - | - |
| 02/20 | 915 | 918 | 878 | 883 | -1.78% | 2,756,000 | - | -0.11% | - | - |
| 02/17 | 895 | 913 | 889 | 899 | +3.45% | 4,729,000 | - | +1.93% | - | - |
| 02/16 | 881 | 886 | 866 | 869 | -1.03% | 1,964,000 | - | -1.14% | - | - |
| 02/15 | 867 | 885 | 864 | 878 | +1.86% | 3,332,000 | - | +0.23% | - | - |
| 02/14 | 872 | 875 | 854 | 862 | -1.03% | 3,891,000 | - | -1.26% | - | - |
| 02/13 | 870 | 882 | 857 | 871 | -0.34% | 4,152,000 | - | +0.11% | - | - |
| 02/10 | 937 | 937 | 870 | 874 | -7.81% | 8,504,000 | - | +1.04% | - | - |
| 02/09 | 954 | 954 | 940 | 948 | -0.63% | 1,409,000 | - | +10.1% | - | - |
| 02/08 | 939 | 956 | 934 | 954 | +1.92% | 2,298,000 | - | +11.58% | - | - |
| 02/07 | 949 | 950 | 918 | 936 | -2.6% | 3,839,000 | - | +10.38% | - | - |
| 02/06 | 947 | 965 | 938 | 961 | +4.8% | 2,545,000 | - | +14.27% | - | - |
| 02/03 | 922 | 925 | 914 | 917 | -0.43% | 949,000 | - | +10.08% | - | - |
| 02/02 | 923 | 929 | 918 | 921 | -0.43% | 1,739,000 | - | +11.37% | - | - |
| 02/01 | 894 | 934 | 893 | 925 | +4.05% | 4,026,000 | - | +12.8% | - | - |
| 01/31 | 858 | 933 | 856 | 889 | +3.49% | 5,297,000 | - | +9.35% | - | - |
| 01/30 | 857 | 862 | 850 | 859 | +1.06% | 1,270,000 | - | +6.31% | - | - |
| 01/27 | 858 | 866 | 842 | 850 | +0.35% | 2,059,000 | - | +5.59% | - | - |
| 01/26 | 860 | 868 | 846 | 847 | -1.51% | 1,259,000 | - | +5.61% | - | - |
| 01/25 | 853 | 866 | 849 | 860 | 0% | 2,427,000 | - | +7.63% | - | - |
| 01/24 | 871 | 872 | 857 | 860 | -0.69% | 996,000 | - | +8.04% | - | - |
| 01/23 | 861 | 871 | 858 | 866 | +1.52% | 1,871,000 | - | +8.93% | - | - |
| 01/20 | 878 | 878 | 851 | 853 | -1.16% | 2,311,000 | - | +7.43% | - | - |
| 01/19 | 837 | 868 | 837 | 863 | +3.23% | 2,634,000 | - | +8.55% | - | - |
| 01/18 | 825 | 844 | 812 | 836 | +0.84% | 2,107,000 | - | +5.29% | - | - |
| 01/17 | 832 | 848 | 827 | 829 | +0.36% | 1,639,000 | - | +4.28% | - | - |
| 01/16 | 820 | 830 | 806 | 826 | +0.24% | 2,468,000 | - | +3.64% | - | - |
| 01/13 | 809 | 836 | 806 | 824 | +3.13% | 3,514,000 | - | +3.13% | - | - |
| 01/12 | 801 | 808 | 791 | 799 | -0.25% | 1,585,000 | - | -0.25% | - | - |
| 01/11 | 783 | 807 | 783 | 801 | +3.22% | 2,638,000 | - | -0.37% | - | - |
| 01/10 | 760 | 779 | 759 | 776 | +1.7% | 1,204,000 | - | -3.72% | - | - |
| 01/06 | 780 | 781 | 761 | 763 | -1.42% | 1,069,000 | - | -5.57% | - | - |
| 01/05 | 781 | 781 | 772 | 774 | -1.65% | 1,081,000 | - | -4.68% | - | - |
| 01/04 | 791 | 792 | 784 | 787 | +0.51% | 1,293,000 | - | -3.32% | - | - |
| 2011 |
| 12/30 | 785 | 798 | 780 | 783 | +2.09% | 3,175,000 | - | -4.04% | - | - |
| 12/29 | 757 | 771 | 755 | 767 | +1.72% | 1,450,000 | - | -6.23% | - | - |
| 12/28 | 761 | 773 | 752 | 754 | -0.66% | 1,452,000 | - | -8.16% | - | - |
| 12/27 | 754 | 759 | 750 | 759 | -0.39% | 895,000 | - | -8% | - | - |
| 12/26 | 768 | 773 | 760 | 762 | +1.87% | 1,013,000 | - | -8.08% | - | - |
| 12/22 | 746 | 757 | 743 | 748 | -1.45% | 2,401,000 | - | -10.2% | - | - |
| 12/21 | 776 | 776 | 742 | 759 | -2.06% | 4,992,000 | - | -9.32% | - | - |
| 12/20 | 770 | 787 | 761 | 775 | +0.78% | 1,304,000 | - | -7.85% | - | - |
| 12/19 | 778 | 783 | 764 | 769 | -2.16% | 1,542,000 | - | -8.99% | - | - |
| 12/16 | 793 | 802 | 785 | 786 | +0.13% | 2,221,000 | - | -7.42% | - | - |
| 12/15 | 805 | 809 | 782 | 785 | -4.85% | 2,616,000 | - | -7.65% | - | - |
| 12/14 | 830 | 835 | 814 | 825 | -1.32% | 2,668,000 | - | -3.4% | - | - |
| 12/13 | 852 | 854 | 830 | 836 | -4.68% | 2,618,000 | - | -2.34% | - | - |
| 12/12 | 881 | 887 | 869 | 877 | +1.98% | 1,921,000 | - | +2.21% | - | - |
| 12/09 | 840 | 865 | 840 | 860 | +0.23% | 4,267,000 | - | +0.23% | - | - |
| 12/08 | 866 | 867 | 842 | 858 | -2.72% | 1,898,000 | - | 0% | - | - |
| 12/07 | 870 | 886 | 870 | 882 | +1.5% | 1,658,000 | - | +2.56% | - | - |
| 12/06 | 864 | 874 | 850 | 869 | -1.25% | 2,155,000 | - | +0.93% | - | - |
| 12/05 | 868 | 883 | 868 | 880 | +1.03% | 1,203,000 | - | +1.85% | - | - |
| 12/02 | 841 | 876 | 841 | 871 | +2.71% | 2,121,000 | - | +0.69% | - | - |
| 12/01 | 836 | 857 | 833 | 848 | +2.42% | 2,375,000 | - | -2.19% | - | - |
| 11/30 | 837 | 839 | 817 | 828 | -3.04% | 2,160,000 | - | -4.72% | - | - |
| 11/29 | 849 | 857 | 835 | 854 | +2.4% | 1,291,000 | - | -1.95% | - | - |
| 11/28 | 830 | 844 | 820 | 834 | +1.34% | 1,580,000 | - | -4.25% | - | - |
| 11/25 | 819 | 825 | 803 | 823 | -1.32% | 1,433,000 | - | -5.51% | - | - |
| 11/24 | 849 | 849 | 830 | 834 | -2.11% | 1,375,000 | - | -4.36% | - | - |
| 11/22 | 844 | 854 | 838 | 852 | -0.81% | 1,242,000 | - | -2.41% | - | - |
| 11/21 | 853 | 867 | 852 | 859 | +1.54% | 1,246,000 | - | -1.6% | - | - |
| 11/18 | 850 | 856 | 837 | 846 | -2.08% | 1,569,000 | - | -3.2% | - | - |
| 11/17 | 851 | 872 | 847 | 864 | +1.65% | 1,641,000 | - | -1.14% | - | - |
| 11/16 | 855 | 873 | 847 | 850 | -0.58% | 2,084,000 | - | -2.75% | - | - |
| 11/15 | 888 | 888 | 845 | 855 | -4.04% | 3,061,000 | - | -2.17% | - | - |
| 11/14 | 868 | 902 | 860 | 891 | +4.33% | 3,139,000 | - | +2.06% | - | - |
| 11/11 | 833 | 865 | 762 | 854 | +4.15% | 9,001,000 | - | -1.61% | - | - |
| 11/10 | 860 | 873 | 801 | 820 | -6.92% | 3,373,000 | - | -5.09% | - | - |
| 11/09 | 890 | 893 | 875 | 881 | -0.11% | 1,754,000 | - | +2.32% | - | - |
| 11/08 | 888 | 898 | 880 | 882 | +0.68% | 1,666,000 | - | +3.16% | - | - |
| 11/07 | 890 | 894 | 873 | 876 | -1.57% | 2,042,000 | - | +2.94% | - | - |
| 11/04 | 884 | 897 | 883 | 890 | +3.37% | 1,152,000 | - | +5.2% | - | - |
