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 | 1,180 | 1,187 | 1,156 | 1,187 | +3.13% | 90,400 | - | +9.4% | - | - |
03/29 | 1,138 | 1,161 | 1,138 | 1,151 | +1.68% | 60,300 | - | +6.97% | - | - |
03/28 | 1,106 | 1,140 | 1,102 | 1,132 | -0.09% | 63,700 | - | +6.09% | - | - |
03/27 | 1,121 | 1,147 | 1,121 | 1,133 | +1.89% | 63,600 | - | +6.99% | - | - |
03/26 | 1,182 | 1,188 | 1,112 | 1,112 | -5.2% | 97,700 | - | +5.8% | - | - |
03/23 | 1,130 | 1,173 | 1,128 | 1,173 | +2.71% | 60,700 | - | +12.46% | - | - |
03/22 | 1,127 | 1,145 | 1,127 | 1,142 | +1.06% | 42,900 | - | +10.66% | - | - |
03/21 | 1,115 | 1,148 | 1,111 | 1,130 | +1.44% | 65,800 | - | +10.46% | - | - |
03/19 | 1,109 | 1,125 | 1,102 | 1,114 | +0.45% | 84,600 | - | +9.86% | - | - |
03/16 | 1,092 | 1,123 | 1,077 | 1,109 | +1.56% | 96,400 | - | +10.35% | - | - |
03/15 | 1,156 | 1,156 | 1,078 | 1,092 | -5.45% | 135,400 | - | +9.64% | - | - |
03/14 | 1,167 | 1,169 | 1,152 | 1,155 | -1.03% | 56,800 | - | +17.02% | - | - |
03/13 | 1,167 | 1,182 | 1,150 | 1,167 | -0.26% | 88,500 | - | +19.57% | - | - |
03/12 | 1,215 | 1,215 | 1,148 | 1,170 | +1.3% | 166,700 | - | +21.5% | - | - |
03/09 | 1,110 | 1,160 | 1,110 | 1,155 | +5.19% | 105,400 | - | +21.45% | - | - |
03/08 | 1,079 | 1,098 | 1,074 | 1,098 | +3.2% | 91,300 | - | +17.06% | - | - |
03/07 | 1,040 | 1,066 | 1,036 | 1,064 | +2.11% | 99,600 | - | +14.78% | - | - |
03/06 | 1,024 | 1,044 | 1,016 | 1,042 | +2.96% | 80,300 | - | +13.76% | - | - |
03/05 | 988 | 1,014 | 988 | 1,012 | +3.9% | 115,300 | - | +11.7% | - | - |
03/02 | 970 | 980 | 970 | 974 | 0% | 41,300 | - | +8.58% | - | - |
03/01 | 972 | 975 | 964 | 974 | +0.62% | 26,900 | - | +9.44% | - | - |
02/29 | 966 | 976 | 964 | 968 | +0.73% | 53,500 | - | +9.75% | - | - |
02/28 | 950 | 965 | 950 | 961 | +0.31% | 58,600 | - | +9.95% | - | - |
02/27 | 960 | 965 | 956 | 958 | +0.31% | 47,500 | - | +10.5% | - | - |
02/24 | 955 | 961 | 950 | 955 | 0% | 63,900 | - | +11.18% | - | - |
02/23 | 946 | 960 | 940 | 955 | +1.6% | 62,000 | - | +12.35% | - | - |
02/22 | 938 | 946 | 935 | 940 | +0.86% | 55,200 | - | +11.64% | - | - |
02/21 | 915 | 937 | 915 | 932 | +1.86% | 35,200 | - | +11.88% | - | - |
02/20 | 919 | 919 | 914 | 915 | +0.33% | 27,800 | - | +10.77% | - | - |
02/17 | 918 | 920 | 910 | 912 | -0.22% | 47,000 | - | +11.36% | - | - |
02/16 | 915 | 920 | 909 | 914 | +0.44% | 67,200 | - | +12.56% | - | - |
02/15 | 900 | 918 | 899 | 910 | +1.11% | 39,300 | - | +13.04% | - | - |
02/14 | 891 | 900 | 886 | 900 | +0.45% | 32,900 | - | +12.78% | - | - |
02/13 | 906 | 906 | 892 | 896 | +1.93% | 99,100 | - | +13.13% | - | - |
02/10 | 874 | 885 | 871 | 879 | +0.57% | 38,500 | - | +11.83% | - | - |
02/09 | 866 | 875 | 861 | 874 | +0.92% | 23,700 | - | +12.05% | - | - |
02/08 | 856 | 866 | 851 | 866 | +1.29% | 14,900 | - | +11.74% | - | - |
02/07 | 859 | 863 | 844 | 855 | -0.12% | 39,800 | - | +11.18% | - | - |
02/06 | 852 | 866 | 852 | 856 | +0.94% | 36,200 | - | +12.04% | - | - |
02/03 | 819 | 860 | 819 | 848 | +4.69% | 27,200 | - | +11.87% | - | - |
02/02 | 808 | 820 | 790 | 810 | +0.62% | 21,100 | - | +7.43% | - | - |
02/01 | 786 | 810 | 786 | 805 | +2.42% | 15,600 | - | +7.19% | - | - |
01/31 | 778 | 790 | 774 | 786 | +0.38% | 7,300 | - | +5.08% | - | - |
01/30 | 791 | 792 | 780 | 783 | -0.89% | 9,800 | - | +4.96% | - | - |
01/27 | 784 | 793 | 784 | 790 | +0.77% | 9,700 | - | +6.33% | - | - |
01/26 | 776 | 785 | 770 | 784 | +1.03% | 10,500 | - | +5.95% | - | - |
01/25 | 777 | 781 | 770 | 776 | +0.78% | 14,400 | - | +5.29% | - | - |
01/24 | 750 | 783 | 750 | 770 | +1.85% | 24,200 | - | +4.62% | - | - |
01/23 | 750 | 758 | 745 | 756 | +1.48% | 21,200 | - | +2.86% | - | - |
01/20 | 736 | 748 | 736 | 745 | +1.22% | 10,100 | - | +1.36% | - | - |
01/19 | 734 | 748 | 734 | 736 | -0.27% | 7,600 | - | +0.14% | - | - |
01/18 | 740 | 743 | 736 | 738 | -0.94% | 7,400 | - | +0.27% | - | - |
01/17 | 744 | 750 | 741 | 745 | +0.13% | 5,500 | - | +1.36% | - | - |
01/16 | 748 | 748 | 737 | 744 | -0.13% | 7,300 | - | +1.5% | - | - |
01/13 | 742 | 749 | 741 | 745 | +1.78% | 6,200 | - | +1.92% | - | - |
01/12 | 738 | 738 | 732 | 732 | -1.21% | 5,600 | - | +0.41% | - | - |
01/11 | 738 | 750 | 738 | 741 | +0.14% | 12,900 | - | +1.93% | - | - |
01/10 | 746 | 748 | 740 | 740 | +0.14% | 10,500 | - | +2.21% | - | - |
01/06 | 736 | 739 | 733 | 739 | +0.41% | 5,400 | - | +2.5% | - | - |
01/05 | 743 | 743 | 733 | 736 | -0.14% | 6,300 | - | +2.51% | - | - |
01/04 | 734 | 741 | 731 | 737 | +1.1% | 9,300 | - | +2.93% | - | - |
2011 |
12/30 | 719 | 736 | 701 | 729 | +1.11% | 13,300 | - | +2.24% | - | - |
12/29 | 720 | 739 | 717 | 721 | 0% | 5,100 | - | +1.55% | - | - |
12/28 | 735 | 735 | 720 | 721 | -2.57% | 5,200 | - | +1.84% | - | - |
12/27 | 745 | 747 | 734 | 740 | +1.37% | 13,800 | - | +4.96% | - | - |
12/26 | 757 | 757 | 727 | 730 | -1.62% | 10,200 | - | +3.99% | - | - |
12/22 | 744 | 747 | 735 | 742 | +1.78% | 17,500 | - | +6% | - | - |
12/21 | 710 | 730 | 701 | 729 | +4.14% | 10,200 | - | +4.59% | - | - |
12/20 | 720 | 736 | 700 | 700 | -2.78% | 34,700 | - | +0.57% | - | - |
12/19 | 718 | 736 | 712 | 720 | -0.28% | 13,600 | - | +3.45% | - | - |
12/16 | 735 | 737 | 721 | 722 | -1.23% | 8,300 | - | +4.03% | - | - |
12/15 | 754 | 755 | 720 | 731 | -3.05% | 29,600 | - | +5.79% | - | - |
12/14 | 760 | 769 | 753 | 754 | -0.53% | 22,500 | - | +9.43% | - | - |
12/13 | 754 | 758 | 738 | 758 | +0.93% | 10,900 | - | +10.66% | - | - |
12/12 | 765 | 765 | 751 | 751 | -1.18% | 23,300 | - | +10.12% | - | - |
12/09 | 727 | 760 | 718 | 760 | +6.59% | 68,100 | - | +11.76% | - | - |
12/08 | 693 | 715 | 690 | 713 | +2% | 15,900 | - | +5.47% | - | - |
12/07 | 691 | 699 | 685 | 699 | +1.9% | 8,200 | - | +3.56% | - | - |
12/06 | 690 | 699 | 686 | 686 | 0% | 23,300 | - | +1.48% | - | - |
12/05 | 690 | 693 | 678 | 686 | +0.88% | 19,500 | - | +1.48% | - | - |
12/02 | 674 | 689 | 670 | 680 | +2.26% | 14,400 | - | +0.74% | - | - |
12/01 | 676 | 679 | 658 | 665 | -2.21% | 36,000 | - | -1.34% | - | - |
11/30 | 675 | 680 | 639 | 680 | +1.49% | 83,900 | - | +1.04% | - | - |
11/29 | 682 | 682 | 669 | 670 | -0.3% | 15,000 | - | -0.45% | - | - |
11/28 | 683 | 684 | 662 | 672 | -0.15% | 4,900 | - | 0% | - | - |
11/25 | 650 | 692 | 650 | 673 | +2.59% | 22,800 | - | +0.3% | - | - |
11/24 | 651 | 656 | 645 | 656 | +0.31% | 11,900 | - | -2.24% | - | - |
11/22 | 641 | 659 | 641 | 654 | +0.46% | 13,100 | - | -2.53% | - | - |
11/21 | 664 | 664 | 648 | 651 | -2.25% | 19,500 | - | -2.98% | - | - |
11/18 | 684 | 684 | 662 | 666 | -2.77% | 14,200 | - | -0.75% | - | - |
11/17 | 672 | 687 | 670 | 685 | +1.93% | 15,900 | - | +1.93% | - | - |
11/16 | 697 | 697 | 672 | 672 | -3.72% | 8,500 | - | +0.15% | - | - |
11/15 | 688 | 699 | 687 | 698 | +1.01% | 16,300 | - | +3.87% | - | - |
11/14 | 683 | 691 | 678 | 691 | +3.13% | 7,700 | - | +3.13% | - | - |
11/11 | 670 | 675 | 641 | 670 | +0.9% | 34,900 | - | +0.15% | - | - |
11/10 | 663 | 664 | 653 | 664 | -1.63% | 7,100 | - | -0.45% | - | - |
11/09 | 670 | 675 | 660 | 675 | +2.27% | 9,600 | - | +1.2% | - | - |
11/08 | 666 | 678 | 650 | 660 | -3.51% | 17,000 | - | -1.05% | - | - |
11/07 | 687 | 687 | 669 | 684 | -0.44% | 7,200 | - | +2.4% | - | - |
11/04 | 699 | 711 | 675 | 687 | +2.38% | 31,000 | - | +2.69% | - | - |