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 | 1,020 | 1,029 | 1,014 | 1,026 | +1.38% | 70,800 | - | +0.88% | - | - |
| 03/29 | 1,015 | 1,017 | 1,007 | 1,012 | -0.98% | 39,700 | - | -0.49% | - | - |
| 03/28 | 1,020 | 1,025 | 1,012 | 1,022 | -0.97% | 65,900 | - | +0.39% | - | - |
| 03/27 | 1,028 | 1,032 | 1,025 | 1,032 | +1.57% | 157,400 | - | +1.38% | - | - |
| 03/26 | 1,015 | 1,020 | 1,013 | 1,016 | +0.4% | 82,500 | - | -0.1% | - | - |
| 03/23 | 1,010 | 1,012 | 1,000 | 1,012 | -0.1% | 62,100 | - | -0.69% | - | - |
| 03/22 | 1,001 | 1,015 | 1,001 | 1,013 | +1.3% | 112,800 | - | -0.69% | - | - |
| 03/21 | 1,002 | 1,005 | 997 | 1,000 | +0.1% | 75,600 | - | -2.25% | - | - |
| 03/19 | 1,007 | 1,011 | 994 | 999 | -0.2% | 91,500 | - | -2.63% | - | - |
| 03/16 | 1,000 | 1,006 | 991 | 1,001 | +0.3% | 110,700 | - | -2.72% | - | - |
| 03/15 | 995 | 1,002 | 992 | 998 | -0.8% | 121,900 | - | -3.2% | - | - |
| 03/14 | 1,021 | 1,021 | 980 | 1,006 | +0.3% | 211,500 | - | -2.9% | - | - |
| 03/13 | 1,019 | 1,026 | 1,000 | 1,003 | -1.76% | 155,700 | - | -3.46% | - | - |
| 03/12 | 1,038 | 1,040 | 1,021 | 1,021 | -1.64% | 94,900 | - | -2.11% | - | - |
| 03/09 | 1,048 | 1,049 | 1,027 | 1,038 | -0.86% | 135,000 | - | -0.67% | - | - |
| 03/08 | 1,029 | 1,052 | 1,023 | 1,047 | +2.35% | 149,400 | - | +0.1% | - | - |
| 03/07 | 1,010 | 1,023 | 1,005 | 1,023 | 0% | 58,800 | - | -2.2% | - | - |
| 03/06 | 999 | 1,023 | 999 | 1,023 | +2.71% | 91,600 | - | -2.2% | - | - |
| 03/05 | 1,000 | 1,011 | 996 | 996 | -0.4% | 98,100 | - | -4.87% | - | - |
| 03/02 | 1,004 | 1,012 | 995 | 1,000 | -0.3% | 106,100 | - | -4.58% | - | - |
| 03/01 | 1,021 | 1,028 | 1,003 | 1,003 | -1.96% | 64,100 | - | -4.39% | - | - |
| 02/29 | 1,035 | 1,038 | 1,018 | 1,023 | -0.87% | 84,300 | - | -2.66% | - | - |
| 02/28 | 1,025 | 1,035 | 1,014 | 1,032 | +0.39% | 85,500 | - | -1.9% | - | - |
| 02/27 | 1,042 | 1,045 | 1,028 | 1,028 | -1.06% | 89,800 | - | -2.37% | - | - |
| 02/24 | 1,043 | 1,043 | 1,035 | 1,039 | -0.38% | 65,200 | - | -1.42% | - | - |
| 02/23 | 1,036 | 1,047 | 1,027 | 1,043 | +0.97% | 91,900 | - | -1.14% | - | - |
| 02/22 | 1,020 | 1,033 | 1,015 | 1,033 | +0.78% | 152,100 | - | -2.09% | - | - |
| 02/21 | 1,016 | 1,031 | 1,012 | 1,025 | +1.38% | 73,900 | - | -3.03% | - | - |
| 02/20 | 1,050 | 1,056 | 1,010 | 1,011 | -3.35% | 150,500 | - | -4.44% | - | - |
| 02/17 | 1,069 | 1,074 | 1,046 | 1,046 | -0.95% | 80,400 | - | -1.41% | - | - |
| 02/16 | 1,075 | 1,079 | 1,044 | 1,056 | -1.49% | 80,800 | - | -0.56% | - | - |
| 02/15 | 1,085 | 1,090 | 1,070 | 1,072 | -0.92% | 53,800 | - | +1.04% | - | - |
| 02/14 | 1,069 | 1,082 | 1,065 | 1,082 | +1.5% | 51,200 | - | +2.17% | - | - |
| 02/13 | 1,072 | 1,086 | 1,063 | 1,066 | +0.28% | 66,400 | - | +0.95% | - | - |
| 02/10 | 1,120 | 1,120 | 1,063 | 1,063 | -4.92% | 159,200 | - | +0.85% | - | - |
| 02/09 | 1,095 | 1,133 | 1,085 | 1,118 | +2.47% | 214,600 | - | +6.37% | - | - |
| 02/08 | 1,084 | 1,091 | 1,075 | 1,091 | +0.37% | 50,400 | - | +4.1% | - | - |
| 02/07 | 1,092 | 1,105 | 1,082 | 1,087 | -0.28% | 89,700 | - | +4.02% | - | - |
| 02/06 | 1,057 | 1,093 | 1,053 | 1,090 | +3.81% | 108,300 | - | +4.61% | - | - |
| 02/03 | 1,059 | 1,063 | 1,046 | 1,050 | -0.1% | 28,900 | - | +1.06% | - | - |
| 02/02 | 1,039 | 1,052 | 1,036 | 1,051 | +1.74% | 64,400 | - | +1.25% | - | - |
| 02/01 | 1,041 | 1,044 | 1,030 | 1,033 | -0.19% | 26,800 | - | -0.39% | - | - |
| 01/31 | 1,035 | 1,051 | 1,032 | 1,035 | +0.29% | 49,200 | - | -0.1% | - | - |
| 01/30 | 1,030 | 1,050 | 1,027 | 1,032 | +0.58% | 43,100 | - | -0.39% | - | - |
| 01/27 | 1,042 | 1,047 | 1,024 | 1,026 | -1.35% | 36,000 | - | -0.97% | - | - |
| 01/26 | 1,053 | 1,053 | 1,040 | 1,040 | -1.23% | 23,700 | - | +0.39% | - | - |
| 01/25 | 1,059 | 1,060 | 1,050 | 1,053 | -0.09% | 27,000 | - | +1.74% | - | - |
| 01/24 | 1,064 | 1,064 | 1,053 | 1,054 | -0.47% | 10,800 | - | +1.93% | - | - |
| 01/23 | 1,055 | 1,077 | 1,045 | 1,059 | +0.09% | 49,400 | - | +2.32% | - | - |
| 01/20 | 1,050 | 1,063 | 1,047 | 1,058 | +0.47% | 37,500 | - | +2.12% | - | - |
| 01/19 | 1,073 | 1,079 | 1,051 | 1,053 | -1.22% | 38,600 | - | +1.64% | - | - |
| 01/18 | 1,080 | 1,094 | 1,058 | 1,066 | -0.28% | 53,900 | - | +2.7% | - | - |
| 01/17 | 1,071 | 1,079 | 1,061 | 1,069 | -0.28% | 31,000 | - | +2.89% | - | - |
| 01/16 | 1,058 | 1,073 | 1,042 | 1,072 | +0.66% | 21,800 | - | +3.18% | - | - |
| 01/13 | 1,050 | 1,068 | 1,038 | 1,065 | +1.72% | 58,000 | - | +2.8% | - | - |
| 01/12 | 1,003 | 1,049 | 999 | 1,047 | +1.95% | 64,400 | - | +1.06% | - | - |
| 01/11 | 1,002 | 1,030 | 1,001 | 1,027 | +2.29% | 44,100 | - | -0.87% | - | - |
| 01/10 | 1,008 | 1,010 | 1,002 | 1,004 | +0.9% | 40,100 | - | -3.09% | - | - |
| 01/06 | 1,006 | 1,006 | 993 | 995 | -1% | 29,200 | - | -3.86% | - | - |
| 01/05 | 1,020 | 1,024 | 1,005 | 1,005 | -2.05% | 30,800 | - | -2.8% | - | - |
| 01/04 | 1,027 | 1,041 | 1,023 | 1,026 | +0.1% | 28,000 | - | -0.58% | - | - |
| 2011 |
| 12/30 | 1,010 | 1,028 | 1,010 | 1,025 | +1.28% | 14,600 | - | -0.39% | - | - |
| 12/29 | 1,012 | 1,014 | 1,000 | 1,012 | -0.1% | 23,400 | - | -1.46% | - | - |
| 12/28 | 1,015 | 1,022 | 1,010 | 1,013 | -0.69% | 14,600 | - | -1.36% | - | - |
| 12/27 | 1,011 | 1,028 | 1,011 | 1,020 | -0.87% | 17,200 | - | -0.68% | - | - |
| 12/26 | 1,030 | 1,034 | 1,027 | 1,029 | +0.39% | 24,200 | - | +0.29% | - | - |
| 12/22 | 1,026 | 1,038 | 1,023 | 1,025 | -0.1% | 19,200 | - | -0.1% | - | - |
| 12/21 | 1,031 | 1,040 | 1,020 | 1,026 | +0.29% | 16,800 | - | 0% | - | - |
| 12/20 | 1,026 | 1,031 | 1,020 | 1,023 | -0.29% | 23,300 | - | -0.29% | - | - |
| 12/19 | 1,029 | 1,035 | 1,016 | 1,026 | -0.29% | 28,100 | - | 0% | - | - |
| 12/16 | 1,031 | 1,041 | 1,025 | 1,029 | -0.29% | 24,000 | - | +0.39% | - | - |
| 12/15 | 1,045 | 1,052 | 1,031 | 1,032 | -2.55% | 27,700 | - | +0.78% | - | - |
| 12/14 | 1,083 | 1,084 | 1,055 | 1,059 | -2.22% | 25,600 | - | +3.32% | - | - |
| 12/13 | 1,054 | 1,090 | 1,054 | 1,083 | +1.12% | 37,800 | - | +5.66% | - | - |
| 12/12 | 1,097 | 1,105 | 1,068 | 1,071 | -2.01% | 68,600 | - | +4.49% | - | - |
| 12/09 | 1,095 | 1,095 | 1,074 | 1,093 | -0.36% | 79,100 | - | +6.43% | - | - |
| 12/08 | 1,061 | 1,106 | 1,053 | 1,097 | +3.1% | 111,500 | - | +7.02% | - | - |
| 12/07 | 1,039 | 1,067 | 1,030 | 1,064 | +5.03% | 69,100 | - | +3.91% | - | - |
| 12/06 | 1,052 | 1,064 | 992 | 1,013 | -4.7% | 132,900 | - | -1.27% | - | - |
| 12/05 | 1,055 | 1,065 | 1,051 | 1,063 | +1.72% | 58,000 | - | +3.3% | - | - |
| 12/02 | 1,024 | 1,045 | 1,014 | 1,045 | +3.06% | 51,700 | - | +1.46% | - | - |
| 12/01 | 997 | 1,023 | 997 | 1,014 | +4% | 63,100 | - | -1.65% | - | - |
| 11/30 | 977 | 977 | 958 | 975 | -0.2% | 41,400 | - | -5.61% | - | - |
| 11/29 | 969 | 979 | 964 | 977 | +1.56% | 38,400 | - | -5.6% | - | - |
| 11/28 | 974 | 983 | 956 | 962 | +0.52% | 38,300 | - | -7.14% | - | - |
| 11/25 | 965 | 984 | 957 | 957 | -1.85% | 28,100 | - | -7.8% | - | - |
| 11/24 | 983 | 992 | 974 | 975 | -1.81% | 36,400 | - | -6.25% | - | - |
| 11/22 | 1,010 | 1,017 | 987 | 993 | -2.36% | 67,300 | - | -4.79% | - | - |
| 11/21 | 1,011 | 1,031 | 1,011 | 1,017 | +0.39% | 33,200 | - | -2.59% | - | - |
| 11/18 | 1,004 | 1,017 | 995 | 1,013 | 0% | 24,000 | - | -2.97% | - | - |
| 11/17 | 1,023 | 1,023 | 997 | 1,013 | -2.03% | 45,800 | - | -3.06% | - | - |
| 11/16 | 1,027 | 1,037 | 1,003 | 1,034 | +1.87% | 56,200 | - | -0.96% | - | - |
| 11/15 | 1,023 | 1,029 | 1,008 | 1,015 | -1.36% | 67,500 | - | -2.5% | - | - |
| 11/14 | 1,010 | 1,029 | 1,010 | 1,029 | +3.63% | 51,500 | - | -0.96% | - | - |
| 11/11 | 985 | 1,000 | 954 | 993 | -2.17% | 141,900 | - | -4.06% | - | - |
| 11/10 | 1,053 | 1,066 | 1,003 | 1,015 | -4.78% | 68,300 | - | -1.46% | - | - |
| 11/09 | 1,060 | 1,066 | 1,044 | 1,066 | +0.57% | 19,700 | - | +3.8% | - | - |
| 11/08 | 1,067 | 1,089 | 1,045 | 1,060 | -2.03% | 40,700 | - | +3.72% | - | - |
| 11/07 | 1,094 | 1,094 | 1,078 | 1,082 | -1.55% | 37,400 | - | +6.29% | - | - |
| 11/04 | 1,065 | 1,102 | 1,062 | 1,099 | +3.78% | 48,800 | - | +8.38% | - | - |
