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 | 2,030 | 2,037 | 2,009 | 2,028 | -0.34% | 688,900 | - | -1.17% | - | - |
03/29 | 2,037 | 2,041 | 2,021 | 2,035 | -0.2% | 596,900 | - | -0.97% | - | - |
03/28 | 2,030 | 2,090 | 2,021 | 2,039 | +1.85% | 1,544,400 | - | -0.92% | - | - |
03/27 | 1,999 | 2,005 | 1,993 | 2,002 | +0.4% | 1,094,100 | - | -2.77% | - | - |
03/26 | 2,003 | 2,014 | 1,993 | 1,994 | -0.85% | 598,200 | - | -3.3% | - | - |
03/23 | 2,020 | 2,023 | 1,999 | 2,011 | -0.4% | 587,300 | - | -2.66% | - | - |
03/22 | 2,014 | 2,024 | 2,012 | 2,019 | -0.25% | 588,100 | - | -2.37% | - | - |
03/21 | 2,030 | 2,046 | 2,019 | 2,024 | -1.22% | 715,400 | - | -2.17% | - | - |
03/19 | 2,051 | 2,064 | 2,042 | 2,049 | -0.15% | 394,900 | - | -0.97% | - | - |
03/16 | 2,032 | 2,052 | 2,021 | 2,052 | +1.18% | 600,600 | - | -0.87% | - | - |
03/15 | 2,035 | 2,041 | 2,016 | 2,028 | -0.34% | 898,500 | - | -2.03% | - | - |
03/14 | 2,059 | 2,059 | 2,035 | 2,035 | +0.1% | 715,500 | - | -1.74% | - | - |
03/13 | 2,043 | 2,055 | 2,033 | 2,033 | -0.15% | 853,500 | - | -1.93% | - | - |
03/12 | 2,074 | 2,077 | 2,036 | 2,036 | -0.54% | 790,900 | - | -1.88% | - | - |
03/09 | 2,045 | 2,058 | 2,043 | 2,047 | +0.2% | 1,590,800 | - | -1.4% | - | - |
03/08 | 2,040 | 2,057 | 2,033 | 2,043 | 0% | 1,143,500 | - | -1.59% | - | - |
03/07 | 2,045 | 2,048 | 2,021 | 2,043 | -1.4% | 830,900 | - | -1.59% | - | - |
03/06 | 2,100 | 2,104 | 2,065 | 2,072 | -0.67% | 602,400 | - | -0.34% | - | - |
03/05 | 2,105 | 2,128 | 2,081 | 2,086 | -1.46% | 576,800 | - | +0.38% | - | - |
03/02 | 2,140 | 2,152 | 2,113 | 2,117 | +0.05% | 552,400 | - | +1.83% | - | - |
03/01 | 2,107 | 2,155 | 2,101 | 2,116 | +1.29% | 817,800 | - | +1.88% | - | - |
02/29 | 2,124 | 2,137 | 2,084 | 2,089 | -1.83% | 611,500 | - | +0.63% | - | - |
02/28 | 2,091 | 2,129 | 2,088 | 2,128 | +2.21% | 683,200 | - | +2.5% | - | - |
02/27 | 2,108 | 2,117 | 2,081 | 2,082 | -0.19% | 511,200 | - | +0.39% | - | - |
02/24 | 2,113 | 2,113 | 2,083 | 2,086 | -0.52% | 489,900 | - | +0.58% | - | - |
02/23 | 2,117 | 2,117 | 2,085 | 2,097 | -0.8% | 426,100 | - | +1.11% | - | - |
02/22 | 2,096 | 2,116 | 2,085 | 2,114 | +2.22% | 531,500 | - | +2.08% | - | - |
02/21 | 2,095 | 2,100 | 2,060 | 2,068 | -1.19% | 648,700 | - | +0.1% | - | - |
02/20 | 2,106 | 2,145 | 2,082 | 2,093 | +0.19% | 494,500 | - | +1.5% | - | - |
02/17 | 2,070 | 2,094 | 2,062 | 2,089 | +1.8% | 523,900 | - | +1.56% | - | - |
02/16 | 2,061 | 2,064 | 2,044 | 2,052 | +0.1% | 571,500 | - | -0.15% | - | - |
02/15 | 2,038 | 2,055 | 2,038 | 2,050 | +0.94% | 522,600 | - | -0.15% | - | - |
02/14 | 2,059 | 2,059 | 2,018 | 2,031 | -1.41% | 588,300 | - | -1.02% | - | - |
02/13 | 2,067 | 2,078 | 2,052 | 2,060 | -0.05% | 280,100 | - | +0.39% | - | - |
02/10 | 2,059 | 2,071 | 2,042 | 2,061 | +0.29% | 676,100 | - | +0.54% | - | - |
02/09 | 2,065 | 2,068 | 2,052 | 2,055 | -1.44% | 603,000 | - | +0.34% | - | - |
02/08 | 2,086 | 2,087 | 2,062 | 2,085 | +0.97% | 556,300 | - | +1.86% | - | - |
02/07 | 2,080 | 2,081 | 2,053 | 2,065 | -0.72% | 389,300 | - | +1.08% | - | - |
02/06 | 2,099 | 2,104 | 2,068 | 2,080 | +1.71% | 455,700 | - | +1.96% | - | - |
02/03 | 2,051 | 2,058 | 2,035 | 2,045 | +0.34% | 438,900 | - | +0.44% | - | - |
02/02 | 2,101 | 2,101 | 2,026 | 2,038 | -3.14% | 1,039,900 | - | +0.25% | - | - |
02/01 | 2,120 | 2,139 | 2,102 | 2,104 | +1.64% | 479,300 | - | +3.59% | - | - |
01/31 | 2,067 | 2,089 | 2,063 | 2,070 | -0.96% | 341,800 | - | +2.17% | - | - |
01/30 | 2,083 | 2,099 | 2,080 | 2,090 | +0.34% | 310,800 | - | +3.36% | - | - |
01/27 | 2,071 | 2,111 | 2,070 | 2,083 | -0.1% | 347,700 | - | +3.22% | - | - |
01/26 | 2,097 | 2,097 | 2,077 | 2,085 | -0.52% | 188,400 | - | +3.58% | - | - |
01/25 | 2,080 | 2,098 | 2,051 | 2,096 | +1.21% | 447,600 | - | +4.38% | - | - |
01/24 | 2,078 | 2,085 | 2,052 | 2,071 | -0.91% | 256,800 | - | +3.39% | - | - |
01/23 | 2,082 | 2,100 | 2,078 | 2,090 | +0.67% | 377,500 | - | +4.5% | - | - |
01/20 | 2,061 | 2,079 | 2,050 | 2,076 | +2.27% | 464,200 | - | +3.96% | - | - |
01/19 | 1,995 | 2,035 | 1,993 | 2,030 | +2.16% | 565,700 | - | +1.75% | - | - |
01/18 | 1,976 | 1,989 | 1,957 | 1,987 | +1.07% | 588,600 | - | -0.4% | - | - |
01/17 | 1,969 | 1,985 | 1,960 | 1,966 | -0.46% | 494,200 | - | -1.5% | - | - |
01/16 | 1,997 | 1,999 | 1,963 | 1,975 | -2.61% | 620,700 | - | -1.15% | - | - |
01/13 | 2,010 | 2,037 | 2,009 | 2,028 | +0.95% | 388,100 | - | +1.4% | - | - |
01/12 | 2,019 | 2,028 | 1,998 | 2,009 | -0.84% | 267,500 | - | +0.4% | - | - |
01/11 | 2,021 | 2,036 | 2,016 | 2,026 | +0.3% | 189,200 | - | +1.1% | - | - |
01/10 | 2,007 | 2,045 | 2,005 | 2,020 | +0.8% | 369,400 | - | +0.75% | - | - |
01/06 | 1,990 | 2,010 | 1,985 | 2,004 | -0.4% | 356,500 | - | -0.1% | - | - |
01/05 | 2,035 | 2,043 | 2,008 | 2,012 | -1.08% | 223,000 | - | +0.25% | - | - |
01/04 | 2,040 | 2,053 | 2,027 | 2,034 | +1.7% | 334,600 | - | +1.35% | - | - |
2011 |
12/30 | 1,978 | 2,000 | 1,968 | 2,000 | +0.45% | 196,800 | - | -0.25% | - | - |
12/29 | 1,959 | 1,991 | 1,954 | 1,991 | +1.01% | 176,900 | - | -0.6% | - | - |
12/28 | 1,989 | 2,009 | 1,971 | 1,971 | +0.05% | 244,700 | - | -1.65% | - | - |
12/27 | 1,968 | 1,978 | 1,963 | 1,970 | -0.86% | 79,000 | - | -1.84% | - | - |
12/26 | 2,005 | 2,005 | 1,981 | 1,987 | +0.81% | 134,700 | - | -1.14% | - | - |
12/22 | 1,975 | 1,981 | 1,957 | 1,971 | -0.66% | 376,000 | - | -2.14% | - | - |
12/21 | 1,973 | 1,987 | 1,972 | 1,984 | +0.46% | 234,700 | - | -1.64% | - | - |
12/20 | 1,956 | 1,978 | 1,953 | 1,975 | +1.02% | 234,400 | - | -2.23% | - | - |
12/19 | 1,970 | 1,985 | 1,936 | 1,955 | -0.76% | 252,700 | - | -3.36% | - | - |
12/16 | 1,962 | 1,993 | 1,962 | 1,970 | +0.36% | 432,400 | - | -2.81% | - | - |
12/15 | 1,980 | 1,988 | 1,963 | 1,963 | -1.9% | 266,200 | - | -3.35% | - | - |
12/14 | 1,991 | 2,003 | 1,981 | 2,001 | -0.99% | 293,400 | - | -1.82% | - | - |
12/13 | 1,980 | 2,024 | 1,976 | 2,021 | +0.05% | 427,300 | - | -1.03% | - | - |
12/12 | 2,038 | 2,040 | 2,015 | 2,020 | -0.35% | 212,600 | - | -1.17% | - | - |
12/09 | 2,010 | 2,040 | 2,002 | 2,027 | +0.85% | 708,600 | - | -1.07% | - | - |
12/08 | 2,001 | 2,019 | 1,993 | 2,010 | -1.13% | 608,000 | - | -1.95% | - | - |
12/07 | 1,988 | 2,039 | 1,988 | 2,033 | +0.89% | 374,500 | - | -1.02% | - | - |
12/06 | 2,069 | 2,069 | 2,008 | 2,015 | -2.52% | 455,300 | - | -2.18% | - | - |
12/05 | 2,087 | 2,087 | 2,047 | 2,067 | -0.24% | 320,700 | - | 0% | - | - |
12/02 | 2,072 | 2,076 | 2,047 | 2,072 | +0.44% | 280,600 | - | -0.05% | - | - |
12/01 | 2,070 | 2,096 | 2,057 | 2,063 | +1.53% | 452,600 | - | -0.67% | - | - |
11/30 | 1,997 | 2,032 | 1,971 | 2,032 | +0.1% | 497,300 | - | -2.31% | - | - |
11/29 | 2,010 | 2,038 | 1,982 | 2,030 | +1.05% | 313,800 | - | -2.64% | - | - |
11/28 | 2,016 | 2,037 | 2,009 | 2,009 | +1.46% | 276,700 | - | -3.74% | - | - |
11/25 | 1,957 | 2,000 | 1,957 | 1,980 | +0.56% | 377,300 | - | -5.22% | - | - |
11/24 | 1,963 | 1,986 | 1,962 | 1,969 | -1.55% | 335,800 | - | -6.01% | - | - |
11/22 | 1,988 | 2,014 | 1,982 | 2,000 | -2.34% | 651,300 | - | -4.81% | - | - |
11/21 | 2,055 | 2,083 | 2,041 | 2,048 | -0.39% | 427,000 | - | -2.89% | - | - |
11/18 | 2,032 | 2,067 | 2,025 | 2,056 | -0.68% | 362,700 | - | -2.7% | - | - |
11/17 | 2,036 | 2,083 | 2,036 | 2,070 | +0.68% | 460,500 | - | -2.31% | - | - |
11/16 | 2,055 | 2,079 | 2,052 | 2,056 | -0.1% | 371,400 | - | -3.2% | - | - |
11/15 | 2,052 | 2,069 | 2,052 | 2,058 | -0.19% | 378,500 | - | -3.33% | - | - |
11/14 | 2,058 | 2,084 | 2,055 | 2,062 | +0.49% | 190,200 | - | -3.33% | - | - |
11/11 | 2,059 | 2,073 | 2,052 | 2,052 | +0.1% | 401,400 | - | -4.02% | - | - |
11/10 | 2,063 | 2,091 | 2,050 | 2,050 | -4.87% | 462,700 | - | -4.34% | - | - |
11/09 | 2,128 | 2,160 | 2,106 | 2,155 | +3.01% | 580,000 | - | +0.28% | - | - |
11/08 | 2,120 | 2,128 | 2,082 | 2,092 | +0.29% | 313,300 | - | -2.7% | - | - |
11/07 | 2,103 | 2,110 | 2,081 | 2,086 | -1.65% | 345,900 | - | -3.16% | - | - |
11/04 | 2,127 | 2,130 | 2,091 | 2,121 | +2.17% | 227,700 | - | -1.62% | - | - |