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 | 786 | 793 | 775 | 778 | -1.52% | 2,165,000 | - | -0.77% | - | - |
| 03/29 | 792 | 796 | 787 | 790 | -0.88% | 1,319,000 | - | +0.64% | - | - |
| 03/28 | 788 | 812 | 784 | 797 | +0.63% | 2,208,000 | - | +1.66% | - | - |
| 03/27 | 785 | 793 | 783 | 792 | +2.72% | 1,769,000 | - | +1.02% | - | - |
| 03/26 | 775 | 779 | 765 | 771 | -0.26% | 2,567,000 | - | -1.66% | - | - |
| 03/23 | 778 | 785 | 771 | 773 | -2.52% | 2,615,000 | - | -1.28% | - | - |
| 03/22 | 792 | 796 | 782 | 793 | 0% | 2,648,000 | - | +1.54% | - | - |
| 03/21 | 801 | 806 | 790 | 793 | -1.98% | 1,813,000 | - | +1.93% | - | - |
| 03/19 | 810 | 813 | 803 | 809 | +0.37% | 1,714,000 | - | +4.39% | - | - |
| 03/16 | 802 | 808 | 798 | 806 | +0.12% | 1,608,000 | - | +4.68% | - | - |
| 03/15 | 801 | 807 | 792 | 805 | +0.37% | 2,106,000 | - | +5.09% | - | - |
| 03/14 | 805 | 807 | 798 | 802 | +2.04% | 2,013,000 | - | +5.25% | - | - |
| 03/13 | 786 | 798 | 784 | 786 | +0.64% | 2,654,000 | - | +3.56% | - | - |
| 03/12 | 796 | 797 | 778 | 781 | -0.38% | 1,993,000 | - | +3.44% | - | - |
| 03/09 | 794 | 794 | 776 | 784 | +1.42% | 5,266,000 | - | +4.26% | - | - |
| 03/08 | 769 | 773 | 756 | 773 | +2.11% | 2,659,000 | - | +3.34% | - | - |
| 03/07 | 731 | 758 | 730 | 757 | +1.88% | 3,142,000 | - | +1.75% | - | - |
| 03/06 | 765 | 770 | 739 | 743 | -3.26% | 3,809,000 | - | +0.27% | - | - |
| 03/05 | 783 | 786 | 765 | 768 | -1.29% | 2,100,000 | - | +4.07% | - | - |
| 03/02 | 781 | 785 | 768 | 778 | +0.65% | 2,641,000 | - | +5.99% | - | - |
| 03/01 | 753 | 785 | 751 | 773 | -0.9% | 8,529,000 | - | +5.89% | - | - |
| 02/29 | 800 | 802 | 778 | 780 | -1.64% | 3,147,000 | - | +7.29% | - | - |
| 02/28 | 781 | 793 | 769 | 793 | +0.89% | 3,863,000 | - | +9.68% | - | - |
| 02/27 | 796 | 807 | 784 | 786 | -0.51% | 3,574,000 | - | +9.32% | - | - |
| 02/24 | 786 | 792 | 779 | 790 | -0.75% | 4,736,000 | - | +10.49% | - | - |
| 02/23 | 788 | 798 | 781 | 796 | +1.79% | 2,935,000 | - | +11.95% | - | - |
| 02/22 | 775 | 787 | 773 | 782 | +0.26% | 2,870,000 | - | +10.76% | - | - |
| 02/21 | 783 | 792 | 774 | 780 | -1.27% | 3,718,000 | - | +11.27% | - | - |
| 02/20 | 778 | 790 | 777 | 790 | +4.64% | 4,721,000 | - | +13.83% | - | - |
| 02/17 | 739 | 758 | 738 | 755 | +4.28% | 4,680,000 | - | +9.9% | - | - |
| 02/16 | 719 | 732 | 713 | 724 | +0.42% | 2,744,000 | - | +6.16% | - | - |
| 02/15 | 705 | 730 | 705 | 721 | +2.71% | 3,567,000 | - | +6.34% | - | - |
| 02/14 | 703 | 706 | 696 | 702 | -0.14% | 1,748,000 | - | +4.15% | - | - |
| 02/13 | 697 | 706 | 695 | 703 | +0.14% | 1,228,000 | - | +4.61% | - | - |
| 02/10 | 711 | 715 | 701 | 702 | -1.13% | 2,061,000 | - | +4.93% | - | - |
| 02/09 | 704 | 715 | 702 | 710 | +0.14% | 2,549,000 | - | +6.45% | - | - |
| 02/08 | 700 | 712 | 699 | 709 | +2.31% | 2,697,000 | - | +6.62% | - | - |
| 02/07 | 697 | 699 | 690 | 693 | -1% | 2,313,000 | - | +4.52% | - | - |
| 02/06 | 695 | 702 | 693 | 700 | +2.49% | 3,005,000 | - | +5.9% | - | - |
| 02/03 | 678 | 694 | 678 | 683 | -0.29% | 2,313,000 | - | +3.64% | - | - |
| 02/02 | 678 | 690 | 671 | 685 | +1.78% | 2,490,000 | - | +4.1% | - | - |
| 02/01 | 663 | 676 | 660 | 673 | 0% | 2,537,000 | - | +2.44% | - | - |
| 01/31 | 659 | 677 | 655 | 673 | +1.36% | 2,960,000 | - | +2.59% | - | - |
| 01/30 | 674 | 676 | 662 | 664 | -2.78% | 2,800,000 | - | +1.22% | - | - |
| 01/27 | 689 | 689 | 675 | 683 | -0.73% | 2,394,000 | - | +4.27% | - | - |
| 01/26 | 692 | 694 | 685 | 688 | -0.29% | 2,341,000 | - | +5.2% | - | - |
| 01/25 | 691 | 695 | 682 | 690 | +0.29% | 2,831,000 | - | +5.83% | - | - |
| 01/24 | 706 | 706 | 686 | 688 | +0.29% | 4,775,000 | - | +5.85% | - | - |
| 01/23 | 687 | 699 | 683 | 686 | 0% | 3,527,000 | - | +5.54% | - | - |
| 01/20 | 690 | 695 | 676 | 686 | +1.18% | 3,546,000 | - | +5.7% | - | - |
| 01/19 | 660 | 680 | 659 | 678 | +4.31% | 4,630,000 | - | +4.31% | - | - |
| 01/18 | 627 | 655 | 624 | 650 | +4.5% | 4,438,000 | - | 0% | - | - |
| 01/17 | 619 | 627 | 614 | 622 | +1.47% | 2,231,000 | - | -4.6% | - | - |
| 01/16 | 617 | 620 | 607 | 613 | -2.23% | 1,952,000 | - | -6.41% | - | - |
| 01/13 | 626 | 630 | 620 | 627 | +1.46% | 3,380,000 | - | -4.71% | - | - |
| 01/12 | 631 | 634 | 613 | 618 | -2.68% | 3,051,000 | - | -6.51% | - | - |
| 01/11 | 633 | 637 | 629 | 635 | +0.47% | 1,688,000 | - | -4.51% | - | - |
| 01/10 | 640 | 640 | 623 | 632 | 0% | 1,724,000 | - | -5.25% | - | - |
| 01/06 | 645 | 649 | 626 | 632 | -2.02% | 3,629,000 | - | -5.39% | - | - |
| 01/05 | 665 | 665 | 644 | 645 | -3.3% | 2,849,000 | - | -3.59% | - | - |
| 01/04 | 665 | 671 | 661 | 667 | +1.83% | 2,152,000 | - | -0.15% | - | - |
| 2011 |
| 12/30 | 659 | 660 | 650 | 655 | -0.15% | 1,111,000 | - | -1.65% | - | - |
| 12/29 | 647 | 657 | 640 | 656 | +0.61% | 1,631,000 | - | -1.2% | - | - |
| 12/28 | 653 | 661 | 651 | 652 | -0.46% | 1,345,000 | - | -1.66% | - | - |
| 12/27 | 655 | 663 | 652 | 655 | -0.76% | 917,000 | - | -1.06% | - | - |
| 12/26 | 663 | 669 | 655 | 660 | +1.69% | 1,740,000 | - | -0.3% | - | - |
| 12/22 | 662 | 662 | 644 | 649 | -1.96% | 2,721,000 | - | -1.96% | - | - |
| 12/21 | 670 | 675 | 656 | 662 | +0.61% | 3,384,000 | - | +0.15% | - | - |
| 12/20 | 651 | 665 | 650 | 658 | +3.3% | 3,848,000 | 1660億3441万 | -0.45% | 19.69 | 1.66 |
| 12/19 | 651 | 658 | 630 | 637 | -2.45% | 2,187,000 | - | -3.63% | - | - |
| 12/16 | 650 | 655 | 642 | 653 | +1.71% | 2,891,000 | - | -1.21% | - | - |
| 12/15 | 659 | 661 | 640 | 642 | -4.04% | 2,651,000 | - | -2.73% | - | - |
| 12/14 | 674 | 675 | 667 | 669 | -1.47% | 2,010,000 | - | +1.21% | - | - |
| 12/13 | 687 | 687 | 677 | 679 | -2.44% | 2,564,000 | - | +2.88% | - | - |
| 12/12 | 698 | 700 | 693 | 696 | +1.31% | 1,933,000 | - | +5.61% | - | - |
| 12/09 | 679 | 691 | 679 | 687 | -2.41% | 5,901,000 | - | +4.25% | - | - |
| 12/08 | 693 | 709 | 686 | 704 | +0.14% | 2,968,000 | - | +7.15% | - | - |
| 12/07 | 691 | 705 | 683 | 703 | +3.38% | 2,680,000 | - | +7.33% | - | - |
| 12/06 | 704 | 709 | 678 | 680 | -3.27% | 3,742,000 | - | +3.98% | - | - |
| 12/05 | 721 | 723 | 697 | 703 | -1.68% | 4,177,000 | - | +7.33% | - | - |
| 12/02 | 690 | 724 | 687 | 715 | +3.62% | 5,868,000 | - | +9.33% | - | - |
| 12/01 | 674 | 698 | 668 | 690 | +7.98% | 5,957,000 | - | +5.83% | - | - |
| 11/30 | 647 | 648 | 628 | 639 | -2.74% | 2,517,000 | - | -1.84% | - | - |
| 11/29 | 646 | 657 | 646 | 657 | +3.63% | 2,253,000 | - | +0.77% | - | - |
| 11/28 | 620 | 635 | 619 | 634 | +5.14% | 2,804,000 | - | -2.61% | - | - |
| 11/25 | 610 | 623 | 600 | 603 | -1.15% | 2,889,000 | - | -7.23% | - | - |
| 11/24 | 620 | 626 | 606 | 610 | -3.33% | 3,703,000 | - | -6.44% | - | - |
| 11/22 | 624 | 647 | 617 | 631 | +0.16% | 2,357,000 | - | -3.22% | - | - |
| 11/21 | 654 | 659 | 628 | 630 | -4.26% | 2,526,000 | - | -3.37% | - | - |
| 11/18 | 637 | 660 | 634 | 658 | +0.92% | 1,875,000 | - | +1.08% | - | - |
| 11/17 | 631 | 654 | 628 | 652 | +2.19% | 2,028,000 | - | +0.46% | - | - |
| 11/16 | 655 | 663 | 635 | 638 | -3.19% | 2,101,000 | - | -1.24% | - | - |
| 11/15 | 653 | 669 | 649 | 659 | -0.45% | 1,698,000 | - | +2.33% | - | - |
| 11/14 | 653 | 669 | 652 | 662 | +4.58% | 2,781,000 | - | +3.44% | - | - |
| 11/11 | 635 | 646 | 612 | 633 | +0.64% | 3,429,000 | - | -0.16% | - | - |
| 11/10 | 633 | 638 | 625 | 629 | -4.12% | 2,345,000 | - | 0% | - | - |
| 11/09 | 655 | 662 | 647 | 656 | +1.23% | 2,080,000 | - | +4.79% | - | - |
| 11/08 | 670 | 670 | 647 | 648 | -3.28% | 2,024,000 | - | +4.18% | - | - |
| 11/07 | 671 | 673 | 661 | 670 | -0.59% | 1,642,000 | - | +8.06% | - | - |
| 11/04 | 660 | 674 | 657 | 674 | +5.15% | 2,640,000 | - | +9.24% | - | - |
