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 | 765 | 769 | 754 | 761 | -1.55% | 9,472,000 | - | +1.47% | - | - |
| 03/29 | 778 | 778 | 766 | 773 | -1.15% | 8,333,500 | - | +3.34% | - | - |
| 03/28 | 780 | 783 | 768 | 782 | +1.16% | 11,760,700 | - | +4.69% | - | - |
| 03/27 | 771 | 776 | 764 | 773 | +2.66% | 9,215,100 | - | +3.9% | - | - |
| 03/26 | 746 | 763 | 745 | 753 | +1.07% | 9,811,300 | - | +1.48% | - | - |
| 03/23 | 750 | 755 | 743 | 745 | -2.36% | 7,508,000 | - | +0.68% | - | - |
| 03/22 | 763 | 772 | 757 | 763 | 0% | 8,252,500 | - | +3.53% | - | - |
| 03/21 | 771 | 775 | 761 | 763 | -2.18% | 9,191,700 | - | +4.09% | - | - |
| 03/19 | 770 | 782 | 767 | 780 | +1.04% | 8,706,800 | - | +7.14% | - | - |
| 03/16 | 753 | 773 | 751 | 772 | +2.12% | 10,152,800 | - | +6.78% | - | - |
| 03/15 | 762 | 763 | 752 | 756 | -0.26% | 9,169,900 | - | +5.29% | - | - |
| 03/14 | 764 | 765 | 755 | 758 | +1.2% | 11,552,200 | - | +6.16% | - | - |
| 03/13 | 740 | 760 | 737 | 749 | +1.22% | 15,140,300 | - | +5.49% | - | - |
| 03/12 | 748 | 749 | 739 | 740 | +0.68% | 11,609,300 | - | +4.82% | - | - |
| 03/09 | 725 | 747 | 717 | 735 | +3.52% | 22,703,600 | - | +4.7% | - | - |
| 03/08 | 714 | 717 | 706 | 710 | +1% | 11,091,100 | - | +2.01% | - | - |
| 03/07 | 695 | 717 | 694 | 703 | -1.13% | 16,754,200 | - | +1.74% | - | - |
| 03/06 | 725 | 728 | 710 | 711 | -2.07% | 11,497,000 | - | +3.34% | - | - |
| 03/05 | 740 | 745 | 722 | 726 | -2.16% | 17,152,800 | - | +6.14% | - | - |
| 03/02 | 760 | 760 | 735 | 742 | -1.33% | 15,203,400 | - | +9.12% | - | - |
| 03/01 | 772 | 775 | 744 | 752 | -0.92% | 15,188,600 | - | +11.24% | - | - |
| 02/29 | 761 | 777 | 756 | 759 | +1.47% | 24,117,000 | - | +12.95% | - | - |
| 02/28 | 733 | 751 | 729 | 748 | -0.4% | 15,124,200 | - | +11.98% | - | - |
| 02/27 | 759 | 766 | 751 | 751 | +1.35% | 14,971,500 | - | +13.27% | - | - |
| 02/24 | 728 | 746 | 725 | 741 | +2.21% | 13,903,600 | - | +12.44% | - | - |
| 02/23 | 718 | 729 | 713 | 725 | -0.14% | 12,518,100 | - | +10.69% | - | - |
| 02/22 | 710 | 728 | 705 | 726 | +2.25% | 13,740,200 | - | +11.35% | - | - |
| 02/21 | 724 | 724 | 704 | 710 | -1.93% | 14,218,100 | - | +9.74% | - | - |
| 02/20 | 730 | 732 | 721 | 724 | +2.4% | 15,223,400 | - | +12.6% | - | - |
| 02/17 | 700 | 712 | 699 | 707 | +3.67% | 21,700,600 | - | +10.64% | - | - |
| 02/16 | 662 | 686 | 661 | 682 | +2.71% | 20,457,000 | - | +7.23% | - | - |
| 02/15 | 651 | 668 | 650 | 664 | +3.59% | 16,090,500 | - | +4.73% | - | - |
| 02/14 | 644 | 646 | 632 | 641 | -0.31% | 11,051,900 | - | +1.26% | - | - |
| 02/13 | 643 | 651 | 641 | 643 | -1.53% | 8,560,900 | - | +1.58% | - | - |
| 02/10 | 663 | 664 | 651 | 653 | -0.31% | 10,205,100 | - | +3% | - | - |
| 02/09 | 656 | 657 | 645 | 655 | -0.3% | 12,470,800 | - | +3.31% | - | - |
| 02/08 | 651 | 658 | 645 | 657 | +3.3% | 19,417,000 | - | +3.63% | - | - |
| 02/07 | 636 | 641 | 628 | 636 | -0.16% | 13,700,000 | - | +0.32% | - | - |
| 02/06 | 630 | 645 | 623 | 637 | +6.34% | 45,141,200 | - | +0.47% | - | - |
| 02/03 | 585 | 613 | 582 | 599 | +1.18% | 34,324,800 | - | -5.67% | - | - |
| 02/02 | 612 | 615 | 585 | 592 | -4.05% | 29,422,000 | - | -6.92% | - | - |
| 02/01 | 615 | 624 | 612 | 617 | 0% | 8,991,900 | - | -3.29% | - | - |
| 01/31 | 622 | 624 | 615 | 617 | -0.8% | 9,814,200 | - | -3.59% | - | - |
| 01/30 | 630 | 631 | 619 | 622 | -2.05% | 11,077,900 | - | -2.96% | - | - |
| 01/27 | 645 | 646 | 632 | 635 | -2.31% | 10,601,000 | - | -1.09% | - | - |
| 01/26 | 660 | 664 | 648 | 650 | -0.91% | 10,083,400 | - | +1.25% | - | - |
| 01/25 | 642 | 661 | 641 | 656 | +2.5% | 15,730,500 | - | +1.86% | - | - |
| 01/24 | 644 | 648 | 637 | 640 | -0.62% | 10,376,000 | - | -0.62% | - | - |
| 01/23 | 645 | 647 | 636 | 644 | -1.38% | 14,152,300 | - | -0.46% | - | - |
| 01/20 | 643 | 656 | 642 | 653 | +3.98% | 14,599,900 | - | +0.62% | - | - |
| 01/19 | 622 | 635 | 622 | 628 | +1.29% | 12,244,400 | - | -3.53% | - | - |
| 01/18 | 609 | 631 | 607 | 620 | +1.47% | 14,988,900 | - | -5.2% | - | - |
| 01/17 | 616 | 616 | 606 | 611 | -0.81% | 9,966,300 | - | -7% | - | - |
| 01/16 | 625 | 625 | 613 | 616 | -2.07% | 9,025,100 | - | -6.95% | - | - |
| 01/13 | 629 | 637 | 627 | 629 | +0.16% | 9,851,200 | - | -5.56% | - | - |
| 01/12 | 643 | 644 | 627 | 628 | -2.48% | 11,804,200 | - | -6.27% | - | - |
| 01/11 | 650 | 652 | 640 | 644 | -0.77% | 8,875,200 | - | -4.45% | - | - |
| 01/10 | 657 | 661 | 647 | 649 | -0.76% | 6,394,200 | - | -4.28% | - | - |
| 01/06 | 660 | 668 | 647 | 654 | -0.3% | 11,749,100 | - | -3.96% | - | - |
| 01/05 | 670 | 671 | 654 | 656 | -1.35% | 8,839,800 | - | -4.09% | - | - |
| 01/04 | 660 | 668 | 657 | 665 | +1.68% | 6,548,800 | - | -3.06% | - | - |
| 2011 |
| 12/30 | 644 | 654 | 643 | 654 | +1.55% | 5,560,400 | - | -4.8% | - | - |
| 12/29 | 644 | 647 | 638 | 644 | +0.31% | 6,453,100 | - | -6.4% | - | - |
| 12/28 | 644 | 649 | 641 | 642 | +0.16% | 9,109,800 | - | -6.96% | - | - |
| 12/27 | 643 | 645 | 638 | 641 | -0.62% | 6,902,500 | - | -7.24% | - | - |
| 12/26 | 652 | 652 | 644 | 645 | -0.46% | 5,190,900 | - | -6.93% | - | - |
| 12/22 | 650 | 653 | 647 | 648 | -0.31% | 5,255,200 | - | -6.76% | - | - |
| 12/21 | 655 | 658 | 647 | 650 | +0.78% | 6,743,200 | - | -6.61% | - | - |
| 12/20 | 648 | 657 | 645 | 645 | -0.62% | 9,108,900 | - | -7.59% | - | - |
| 12/19 | 671 | 672 | 641 | 649 | -4.98% | 17,927,400 | - | -7.29% | - | - |
| 12/16 | 677 | 683 | 673 | 683 | +1.34% | 11,220,900 | - | -2.71% | - | - |
| 12/15 | 694 | 694 | 674 | 674 | -3.3% | 8,487,300 | - | -3.99% | - | - |
| 12/14 | 694 | 699 | 690 | 697 | +0.29% | 5,908,400 | - | -0.99% | - | - |
| 12/13 | 691 | 699 | 691 | 695 | -1.56% | 6,851,400 | - | -1.28% | - | - |
| 12/12 | 704 | 711 | 702 | 706 | +1.73% | 6,648,300 | - | +0.14% | - | - |
| 12/09 | 698 | 705 | 690 | 694 | -2.8% | 18,082,700 | - | -1.7% | - | - |
| 12/08 | 734 | 735 | 713 | 714 | -2.86% | 11,741,300 | - | +0.85% | - | - |
| 12/07 | 725 | 737 | 719 | 735 | +2.65% | 10,543,300 | - | +3.52% | - | - |
| 12/06 | 725 | 733 | 712 | 716 | -1.51% | 6,719,800 | - | +0.42% | - | - |
| 12/05 | 738 | 738 | 723 | 727 | -0.82% | 4,922,600 | - | +1.39% | - | - |
| 12/02 | 741 | 743 | 730 | 733 | -1.21% | 5,351,200 | - | +1.66% | - | - |
| 12/01 | 743 | 748 | 736 | 742 | +2.06% | 8,264,800 | - | +2.63% | - | - |
| 11/30 | 726 | 728 | 715 | 727 | +0.14% | 11,917,400 | - | +0.41% | - | - |
| 11/29 | 716 | 728 | 711 | 726 | +2.83% | 6,756,900 | - | 0% | - | - |
| 11/28 | 695 | 715 | 692 | 706 | +3.07% | 7,082,800 | - | -3.02% | - | - |
| 11/25 | 677 | 696 | 677 | 685 | -0.15% | 7,550,200 | - | -6.16% | - | - |
| 11/24 | 666 | 693 | 662 | 686 | +0.88% | 9,049,800 | - | -6.41% | - | - |
| 11/22 | 665 | 685 | 662 | 680 | +1.19% | 6,688,300 | - | -7.48% | - | - |
| 11/21 | 682 | 683 | 668 | 672 | -2.04% | 6,321,800 | - | -8.94% | - | - |
| 11/18 | 682 | 689 | 675 | 686 | -0.87% | 6,826,000 | - | -7.42% | - | - |
| 11/17 | 683 | 694 | 678 | 692 | +1.17% | 5,932,400 | - | -6.99% | - | - |
| 11/16 | 688 | 699 | 682 | 684 | -1.16% | 5,150,100 | - | -8.31% | - | - |
| 11/15 | 691 | 697 | 686 | 692 | -1.28% | 3,902,500 | - | -7.49% | - | - |
| 11/14 | 699 | 706 | 696 | 701 | +1.74% | 5,103,600 | - | -6.41% | - | - |
| 11/11 | 688 | 700 | 684 | 689 | 0% | 6,944,100 | - | -8.13% | - | - |
| 11/10 | 694 | 696 | 677 | 689 | -3.64% | 13,847,600 | - | -8.26% | - | - |
| 11/09 | 710 | 718 | 708 | 715 | +1.85% | 7,425,000 | - | -4.92% | - | - |
| 11/08 | 722 | 723 | 700 | 702 | -3.31% | 10,022,500 | - | -6.65% | - | - |
| 11/07 | 727 | 728 | 721 | 726 | -0.95% | 5,707,600 | - | -3.71% | - | - |
| 11/04 | 742 | 747 | 720 | 733 | -0.81% | 11,341,900 | - | -3.04% | - | - |
