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 | 989 | 1,002 | 984 | 991 | -0.6% | 1,047,800 | - | +3.12% | - | - |
| 03/29 | 1,018 | 1,018 | 993 | 997 | -2.45% | 1,064,300 | - | +4.07% | - | - |
| 03/28 | 1,012 | 1,027 | 1,001 | 1,022 | -0.49% | 1,252,200 | - | +7.13% | - | - |
| 03/27 | 1,028 | 1,032 | 1,020 | 1,027 | +2.7% | 1,445,100 | - | +8.22% | - | - |
| 03/26 | 985 | 1,009 | 982 | 1,000 | +1.52% | 1,201,500 | - | +5.93% | - | - |
| 03/23 | 984 | 992 | 982 | 985 | -1.4% | 1,024,600 | - | +4.79% | - | - |
| 03/22 | 1,001 | 1,012 | 990 | 999 | -0.99% | 1,396,100 | - | +6.84% | - | - |
| 03/21 | 1,021 | 1,021 | 1,005 | 1,009 | -1.46% | 1,184,400 | - | +8.49% | - | - |
| 03/19 | 1,020 | 1,028 | 1,011 | 1,024 | +0.49% | 1,143,700 | - | +11.06% | - | - |
| 03/16 | 1,009 | 1,021 | 1,003 | 1,019 | +0.3% | 1,710,100 | - | +11.37% | - | - |
| 03/15 | 1,000 | 1,025 | 997 | 1,016 | +3.04% | 2,843,900 | - | +12.02% | - | - |
| 03/14 | 980 | 995 | 969 | 986 | +3.35% | 2,018,200 | - | +9.56% | - | - |
| 03/13 | 940 | 977 | 939 | 954 | +1.92% | 2,365,900 | - | +6.59% | - | - |
| 03/12 | 953 | 957 | 934 | 936 | -0.43% | 1,612,100 | - | +5.17% | - | - |
| 03/09 | 917 | 953 | 913 | 940 | +4.44% | 4,944,400 | - | +6.09% | - | - |
| 03/08 | 904 | 910 | 885 | 900 | +1.24% | 1,738,200 | - | +2.16% | - | - |
| 03/07 | 872 | 895 | 870 | 889 | -0.22% | 1,245,000 | - | +1.14% | - | - |
| 03/06 | 909 | 915 | 882 | 891 | -1.87% | 1,723,200 | - | +1.6% | - | - |
| 03/05 | 926 | 931 | 905 | 908 | -2.89% | 1,560,500 | - | +3.89% | - | - |
| 03/02 | 919 | 937 | 918 | 935 | +2.97% | 1,703,500 | - | +7.47% | - | - |
| 03/01 | 925 | 940 | 903 | 908 | -1.09% | 1,267,000 | - | +4.85% | - | - |
| 02/29 | 937 | 939 | 911 | 918 | -1.08% | 1,489,400 | - | +6.25% | - | - |
| 02/28 | 911 | 928 | 901 | 928 | +0.54% | 1,662,400 | - | +7.78% | - | - |
| 02/27 | 934 | 939 | 921 | 923 | +0.22% | 896,800 | - | +7.7% | - | - |
| 02/24 | 910 | 926 | 910 | 921 | +0.55% | 1,176,400 | - | +7.97% | - | - |
| 02/23 | 906 | 918 | 889 | 916 | +1.55% | 1,424,900 | - | +7.76% | - | - |
| 02/22 | 897 | 905 | 885 | 902 | +0.33% | 1,833,900 | - | +6.62% | - | - |
| 02/21 | 900 | 910 | 895 | 899 | -0.33% | 1,544,200 | - | +6.9% | - | - |
| 02/20 | 900 | 909 | 896 | 902 | +1.81% | 1,262,100 | - | +8.02% | - | - |
| 02/17 | 886 | 893 | 875 | 886 | +2.78% | 1,157,500 | - | +6.88% | - | - |
| 02/16 | 865 | 878 | 859 | 862 | -0.81% | 940,100 | - | +4.61% | - | - |
| 02/15 | 834 | 887 | 832 | 869 | +4.95% | 1,603,300 | - | +6.11% | - | - |
| 02/14 | 825 | 833 | 818 | 828 | -0.24% | 851,800 | - | +1.72% | - | - |
| 02/13 | 827 | 833 | 818 | 830 | +0.12% | 591,900 | - | +2.47% | - | - |
| 02/10 | 846 | 847 | 829 | 829 | -1.78% | 1,092,300 | - | +2.73% | - | - |
| 02/09 | 860 | 861 | 827 | 844 | -0.47% | 1,363,800 | - | +4.84% | - | - |
| 02/08 | 841 | 848 | 832 | 848 | +2.54% | 1,282,200 | - | +5.87% | - | - |
| 02/07 | 837 | 838 | 821 | 827 | -1.78% | 1,296,100 | - | +3.63% | - | - |
| 02/06 | 838 | 847 | 830 | 842 | +2.06% | 921,500 | - | +6.05% | - | - |
| 02/03 | 845 | 847 | 818 | 825 | -2.14% | 1,222,400 | - | +4.43% | - | - |
| 02/02 | 840 | 848 | 830 | 843 | +0.36% | 948,000 | - | +7.12% | - | - |
| 02/01 | 825 | 840 | 825 | 840 | +2.94% | 965,700 | - | +7.28% | - | - |
| 01/31 | 817 | 829 | 813 | 816 | -0.12% | 1,568,800 | - | +4.88% | - | - |
| 01/30 | 833 | 836 | 813 | 817 | -2.51% | 1,104,300 | - | +5.42% | - | - |
| 01/27 | 843 | 848 | 831 | 838 | -0.36% | 1,196,400 | - | +8.69% | - | - |
| 01/26 | 841 | 853 | 832 | 841 | -0.59% | 1,109,700 | - | +9.79% | - | - |
| 01/25 | 831 | 849 | 828 | 846 | +2.42% | 1,253,100 | - | +11.17% | - | - |
| 01/24 | 837 | 840 | 823 | 826 | -0.84% | 953,200 | - | +9.26% | - | - |
| 01/23 | 837 | 844 | 827 | 833 | -0.83% | 1,032,500 | - | +10.77% | - | - |
| 01/20 | 822 | 844 | 821 | 840 | +4.09% | 1,577,500 | - | +12.15% | - | - |
| 01/19 | 785 | 816 | 785 | 807 | +3.59% | 1,410,100 | - | +8.18% | - | - |
| 01/18 | 752 | 786 | 747 | 779 | +3.45% | 1,401,300 | - | +4.7% | - | - |
| 01/17 | 746 | 753 | 740 | 753 | +1.21% | 748,500 | - | +1.21% | - | - |
| 01/16 | 742 | 744 | 735 | 744 | -2.49% | 816,700 | - | -0.13% | - | - |
| 01/13 | 749 | 784 | 745 | 763 | +3.11% | 2,240,600 | - | +2.42% | - | - |
| 01/12 | 742 | 745 | 733 | 740 | -0.8% | 1,069,400 | - | -0.67% | - | - |
| 01/11 | 740 | 753 | 737 | 746 | +0.81% | 657,900 | - | -0.13% | - | - |
| 01/10 | 753 | 753 | 739 | 740 | -1.33% | 1,094,800 | - | -1.07% | - | - |
| 01/06 | 763 | 767 | 739 | 750 | -2.22% | 1,176,100 | - | +0.27% | - | - |
| 01/05 | 763 | 771 | 760 | 767 | +0.13% | 850,000 | - | +2.68% | - | - |
| 01/04 | 772 | 772 | 760 | 766 | +1.19% | 986,300 | - | +2.82% | - | - |
| 2011 |
| 12/30 | 748 | 768 | 745 | 757 | +2.3% | 903,100 | - | +2.16% | - | - |
| 12/29 | 734 | 741 | 721 | 740 | +0.95% | 714,500 | - | +0.27% | - | - |
| 12/28 | 738 | 749 | 732 | 733 | -0.81% | 1,240,700 | - | -0.41% | - | - |
| 12/27 | 741 | 744 | 736 | 739 | -1.07% | 527,500 | - | +0.68% | - | - |
| 12/26 | 739 | 756 | 738 | 747 | +3.18% | 856,500 | - | +1.91% | - | - |
| 12/22 | 737 | 737 | 722 | 724 | -1.63% | 1,128,000 | - | -0.96% | - | - |
| 12/21 | 730 | 739 | 729 | 736 | +2.08% | 818,100 | - | +0.96% | - | - |
| 12/20 | 713 | 724 | 712 | 721 | +1.84% | 594,900 | - | -1.1% | - | - |
| 12/19 | 711 | 713 | 700 | 708 | -1.26% | 952,200 | - | -3.01% | - | - |
| 12/16 | 724 | 734 | 716 | 717 | -0.14% | 1,427,500 | - | -1.92% | - | - |
| 12/15 | 731 | 734 | 715 | 718 | -2.71% | 1,134,300 | - | -1.78% | - | - |
| 12/14 | 741 | 745 | 732 | 738 | -1.47% | 1,303,300 | - | +0.82% | - | - |
| 12/13 | 757 | 759 | 746 | 749 | -2.98% | 1,029,600 | - | +1.9% | - | - |
| 12/12 | 759 | 778 | 759 | 772 | +3.07% | 927,000 | - | +4.47% | - | - |
| 12/09 | 761 | 774 | 745 | 749 | -3.48% | 4,672,200 | - | +0.94% | - | - |
| 12/08 | 765 | 785 | 761 | 776 | +0.26% | 1,417,600 | - | +4.3% | - | - |
| 12/07 | 754 | 776 | 754 | 774 | +3.75% | 1,280,900 | - | +3.61% | - | - |
| 12/06 | 760 | 772 | 744 | 746 | -3.74% | 1,074,400 | - | -0.67% | - | - |
| 12/05 | 775 | 777 | 763 | 775 | -0.39% | 1,385,400 | - | +2.51% | - | - |
| 12/02 | 781 | 787 | 774 | 778 | +0.13% | 1,064,500 | - | +2.1% | - | - |
| 12/01 | 770 | 784 | 766 | 777 | +4.72% | 1,983,600 | - | +1.3% | - | - |
| 11/30 | 734 | 742 | 724 | 742 | +1.09% | 2,140,700 | - | -3.76% | - | - |
| 11/29 | 715 | 734 | 714 | 734 | +3.97% | 1,352,700 | - | -5.66% | - | - |
| 11/28 | 715 | 718 | 704 | 706 | +3.82% | 1,352,000 | - | -9.95% | - | - |
| 11/25 | 678 | 687 | 669 | 680 | +0.29% | 1,323,200 | - | -14.14% | - | - |
| 11/24 | 681 | 687 | 669 | 678 | -2.16% | 1,379,400 | - | -15.36% | - | - |
| 11/22 | 675 | 700 | 674 | 693 | +1.17% | 1,061,300 | - | -14.44% | - | - |
| 11/21 | 694 | 694 | 672 | 685 | -1.58% | 1,162,700 | - | -16.36% | - | - |
| 11/18 | 696 | 702 | 692 | 696 | -0.14% | 1,596,600 | - | -15.74% | - | - |
| 11/17 | 691 | 705 | 690 | 697 | +1.01% | 2,135,000 | - | -16.33% | - | - |
| 11/16 | 711 | 716 | 687 | 690 | -3.9% | 1,930,500 | - | -17.86% | - | - |
| 11/15 | 719 | 725 | 713 | 718 | -3.49% | 1,278,000 | - | -15.23% | - | - |
| 11/14 | 748 | 760 | 739 | 744 | +1.22% | 1,158,400 | - | -12.68% | - | - |
| 11/11 | 729 | 744 | 721 | 735 | +0.96% | 2,147,400 | - | -14.04% | - | - |
| 11/10 | 737 | 743 | 721 | 728 | -1.89% | 4,238,900 | - | -15.25% | - | - |
| 11/09 | 812 | 812 | 734 | 742 | -8.73% | 6,444,200 | - | -14.22% | - | - |
| 11/08 | 845 | 846 | 812 | 813 | -3.44% | 1,102,800 | - | -6.55% | - | - |
| 11/07 | 855 | 855 | 829 | 842 | -1.75% | 1,725,000 | - | -3.77% | - | - |
| 11/04 | 835 | 859 | 833 | 857 | +6.59% | 1,723,700 | - | -2.5% | - | - |
