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 | 1,224 | 1,228 | 1,204 | 1,210 | -1.79% | 239,800 | - | -6.92% | - | - |
| 03/29 | 1,210 | 1,235 | 1,195 | 1,232 | +0.16% | 501,200 | - | -5.52% | - | - |
| 03/28 | 1,259 | 1,273 | 1,222 | 1,230 | -3.53% | 501,200 | - | -5.82% | - | - |
| 03/27 | 1,252 | 1,275 | 1,242 | 1,275 | +2.82% | 304,000 | - | -2.45% | - | - |
| 03/26 | 1,339 | 1,345 | 1,223 | 1,240 | -7.32% | 876,800 | - | -4.98% | - | - |
| 03/23 | 1,346 | 1,348 | 1,330 | 1,338 | -1.62% | 187,700 | - | +2.69% | - | - |
| 03/22 | 1,376 | 1,395 | 1,355 | 1,360 | -2.02% | 308,900 | - | +4.94% | - | - |
| 03/21 | 1,419 | 1,441 | 1,381 | 1,388 | -2.12% | 402,100 | - | +7.93% | - | - |
| 03/19 | 1,398 | 1,419 | 1,391 | 1,418 | +3.96% | 466,500 | - | +11.3% | - | - |
| 03/16 | 1,320 | 1,368 | 1,312 | 1,364 | +3.1% | 334,400 | - | +8.25% | - | - |
| 03/15 | 1,360 | 1,364 | 1,320 | 1,323 | -1.93% | 295,600 | - | +6.01% | - | - |
| 03/14 | 1,328 | 1,370 | 1,323 | 1,349 | +3.69% | 365,900 | - | +8.97% | - | - |
| 03/13 | 1,330 | 1,335 | 1,297 | 1,301 | -2.11% | 346,300 | - | +5.94% | - | - |
| 03/12 | 1,340 | 1,342 | 1,322 | 1,329 | +2% | 288,800 | - | +9.02% | - | - |
| 03/09 | 1,300 | 1,323 | 1,296 | 1,303 | +2.2% | 390,400 | - | +7.78% | - | - |
| 03/08 | 1,267 | 1,278 | 1,244 | 1,275 | +2.66% | 217,100 | - | +6.34% | - | - |
| 03/07 | 1,196 | 1,246 | 1,196 | 1,242 | +1.22% | 186,800 | - | +4.46% | - | - |
| 03/06 | 1,251 | 1,268 | 1,222 | 1,227 | -1.84% | 185,900 | - | +3.9% | - | - |
| 03/05 | 1,281 | 1,281 | 1,248 | 1,250 | -2.34% | 289,200 | - | +6.66% | - | - |
| 03/02 | 1,290 | 1,310 | 1,266 | 1,280 | -0.78% | 341,300 | - | +10.15% | - | - |
| 03/01 | 1,332 | 1,351 | 1,279 | 1,290 | -1.68% | 282,700 | - | +11.88% | - | - |
| 02/29 | 1,344 | 1,362 | 1,312 | 1,312 | -1.2% | 295,000 | - | +14.69% | - | - |
| 02/28 | 1,282 | 1,334 | 1,282 | 1,328 | -0.23% | 256,500 | - | +16.7% | - | - |
| 02/27 | 1,352 | 1,358 | 1,328 | 1,331 | +1.06% | 312,100 | - | +18% | - | - |
| 02/24 | 1,310 | 1,319 | 1,288 | 1,317 | +1.15% | 335,200 | - | +17.69% | - | - |
| 02/23 | 1,266 | 1,305 | 1,252 | 1,302 | +2.68% | 305,100 | - | +17.3% | - | - |
| 02/22 | 1,257 | 1,276 | 1,226 | 1,268 | +0.79% | 385,100 | - | +15.27% | - | - |
| 02/21 | 1,236 | 1,278 | 1,228 | 1,258 | +1.21% | 429,300 | - | +15.41% | - | - |
| 02/20 | 1,228 | 1,262 | 1,218 | 1,243 | +4.98% | 977,300 | - | +15.2% | - | - |
| 02/17 | 1,172 | 1,194 | 1,167 | 1,184 | +3.14% | 409,500 | - | +10.65% | - | - |
| 02/16 | 1,120 | 1,158 | 1,120 | 1,148 | +2.5% | 369,800 | - | +7.89% | - | - |
| 02/15 | 1,090 | 1,124 | 1,085 | 1,120 | +3.32% | 345,000 | - | +5.76% | - | - |
| 02/14 | 1,072 | 1,087 | 1,066 | 1,084 | +2.07% | 180,600 | - | +2.55% | - | - |
| 02/13 | 1,050 | 1,066 | 1,046 | 1,062 | 0% | 127,000 | - | +0.66% | - | - |
| 02/10 | 1,081 | 1,081 | 1,055 | 1,062 | -2.3% | 180,600 | - | +0.66% | - | - |
| 02/09 | 1,090 | 1,094 | 1,066 | 1,087 | -0.37% | 144,500 | - | +2.84% | - | - |
| 02/08 | 1,068 | 1,091 | 1,058 | 1,091 | +1.68% | 307,000 | - | +3.12% | - | - |
| 02/07 | 1,077 | 1,089 | 1,061 | 1,073 | -0.37% | 218,700 | - | +1.42% | - | - |
| 02/06 | 1,074 | 1,097 | 1,059 | 1,077 | +1.32% | 298,000 | - | +1.7% | - | - |
| 02/03 | 1,030 | 1,074 | 1,021 | 1,063 | +2.51% | 326,400 | - | +0.28% | - | - |
| 02/02 | 1,039 | 1,049 | 1,028 | 1,037 | +0.19% | 235,600 | - | -2.35% | - | - |
| 02/01 | 1,005 | 1,038 | 1,002 | 1,035 | +2.99% | 291,800 | - | -2.73% | - | - |
| 01/31 | 1,010 | 1,012 | 993 | 1,005 | +0.8% | 274,100 | - | -5.72% | - | - |
| 01/30 | 989 | 1,018 | 962 | 997 | -4.13% | 681,800 | - | -6.74% | - | - |
| 01/27 | 1,070 | 1,080 | 1,030 | 1,040 | -4.15% | 434,000 | - | -3.08% | - | - |
| 01/26 | 1,140 | 1,140 | 1,077 | 1,085 | -5.32% | 513,500 | - | +1.12% | - | - |
| 01/25 | 1,122 | 1,169 | 1,122 | 1,146 | +4.56% | 655,500 | - | +6.9% | - | - |
| 01/24 | 1,092 | 1,106 | 1,083 | 1,096 | +0.37% | 211,500 | - | +2.43% | - | - |
| 01/23 | 1,102 | 1,108 | 1,088 | 1,092 | +0.65% | 187,400 | - | +1.96% | - | - |
| 01/20 | 1,070 | 1,090 | 1,060 | 1,085 | +2.94% | 275,700 | - | +1.12% | - | - |
| 01/19 | 1,027 | 1,071 | 1,027 | 1,054 | +3.94% | 290,600 | - | -1.95% | - | - |
| 01/18 | 990 | 1,029 | 985 | 1,014 | +2.42% | 261,700 | - | -5.85% | - | - |
| 01/17 | 1,020 | 1,020 | 983 | 990 | -2.94% | 260,900 | - | -8.59% | - | - |
| 01/16 | 1,023 | 1,025 | 997 | 1,020 | -0.49% | 151,200 | - | -6.34% | - | - |
| 01/13 | 1,027 | 1,046 | 1,022 | 1,025 | -0.77% | 167,300 | - | -6.31% | - | - |
| 01/12 | 1,050 | 1,054 | 1,031 | 1,033 | -2.64% | 141,100 | - | -6.09% | - | - |
| 01/11 | 1,040 | 1,072 | 1,040 | 1,061 | +1.05% | 131,700 | - | -3.89% | - | - |
| 01/10 | 1,060 | 1,062 | 1,040 | 1,050 | -1.59% | 117,200 | - | -5.23% | - | - |
| 01/06 | 1,098 | 1,098 | 1,051 | 1,067 | -3.09% | 193,100 | - | -3.96% | - | - |
| 01/05 | 1,100 | 1,110 | 1,086 | 1,101 | -0.99% | 164,800 | - | -1.17% | - | - |
| 01/04 | 1,120 | 1,125 | 1,107 | 1,112 | +1.37% | 144,200 | - | -0.09% | - | - |
| 2011 |
| 12/30 | 1,094 | 1,105 | 1,083 | 1,097 | 0% | 39,700 | - | -1.08% | - | - |
| 12/29 | 1,095 | 1,100 | 1,076 | 1,097 | -0.9% | 82,700 | - | -0.9% | - | - |
| 12/28 | 1,100 | 1,115 | 1,095 | 1,107 | +1% | 110,700 | - | 0% | - | - |
| 12/27 | 1,091 | 1,103 | 1,091 | 1,096 | -0.36% | 74,700 | - | -0.81% | - | - |
| 12/26 | 1,105 | 1,110 | 1,089 | 1,100 | +2.14% | 133,900 | - | -0.54% | - | - |
| 12/22 | 1,085 | 1,086 | 1,062 | 1,077 | -1.01% | 155,800 | - | -2.71% | - | - |
| 12/21 | 1,110 | 1,118 | 1,086 | 1,088 | +0.74% | 134,400 | - | -1.98% | - | - |
| 12/20 | 1,046 | 1,096 | 1,045 | 1,080 | +3.35% | 148,600 | - | -2.96% | - | - |
| 12/19 | 1,065 | 1,069 | 1,030 | 1,045 | -2.61% | 99,700 | - | -6.45% | - | - |
| 12/16 | 1,084 | 1,098 | 1,057 | 1,073 | -1.83% | 146,100 | - | -4.28% | - | - |
| 12/15 | 1,102 | 1,112 | 1,081 | 1,093 | -2.41% | 178,300 | - | -2.84% | - | - |
| 12/14 | 1,120 | 1,131 | 1,105 | 1,120 | -0.71% | 128,100 | - | -0.71% | - | - |
| 12/13 | 1,124 | 1,139 | 1,120 | 1,128 | -0.88% | 109,300 | - | -0.18% | - | - |
| 12/12 | 1,152 | 1,162 | 1,138 | 1,138 | +1.43% | 143,500 | - | +0.44% | - | - |
| 12/09 | 1,126 | 1,139 | 1,116 | 1,122 | -2.94% | 217,400 | - | -1.23% | - | - |
| 12/08 | 1,159 | 1,163 | 1,132 | 1,156 | +0.61% | 130,600 | - | +2.03% | - | - |
| 12/07 | 1,130 | 1,159 | 1,130 | 1,149 | +1.86% | 151,000 | - | +1.59% | - | - |
| 12/06 | 1,175 | 1,175 | 1,121 | 1,128 | -4.41% | 229,900 | - | -0.35% | - | - |
| 12/05 | 1,175 | 1,185 | 1,160 | 1,180 | +2.88% | 167,800 | - | +4.06% | - | - |
| 12/02 | 1,150 | 1,165 | 1,123 | 1,147 | -1.04% | 208,900 | - | +1.15% | - | - |
| 12/01 | 1,165 | 1,179 | 1,147 | 1,159 | +4.04% | 294,400 | - | +2.2% | - | - |
| 11/30 | 1,137 | 1,138 | 1,102 | 1,114 | -1.76% | 195,400 | - | -1.59% | - | - |
| 11/29 | 1,102 | 1,141 | 1,083 | 1,134 | +5.68% | 277,100 | - | +0.27% | - | - |
| 11/28 | 1,059 | 1,109 | 1,046 | 1,073 | +4.28% | 145,600 | - | -4.88% | - | - |
| 11/25 | 1,042 | 1,078 | 1,026 | 1,029 | -1.81% | 217,900 | - | -8.61% | - | - |
| 11/24 | 1,056 | 1,070 | 1,027 | 1,048 | -3.5% | 250,100 | - | -7.09% | - | - |
| 11/22 | 1,058 | 1,100 | 1,032 | 1,086 | +2.55% | 376,500 | - | -4.06% | - | - |
| 11/21 | 1,100 | 1,109 | 1,051 | 1,059 | -6.03% | 337,600 | - | -6.53% | - | - |
| 11/18 | 1,105 | 1,136 | 1,104 | 1,127 | +0.18% | 134,700 | - | -0.62% | - | - |
| 11/17 | 1,133 | 1,145 | 1,106 | 1,125 | -1.92% | 251,800 | - | -0.62% | - | - |
| 11/16 | 1,181 | 1,191 | 1,144 | 1,147 | -1.29% | 312,400 | - | +1.68% | - | - |
| 11/15 | 1,156 | 1,180 | 1,140 | 1,162 | -1.53% | 244,200 | - | +3.84% | - | - |
| 11/14 | 1,175 | 1,214 | 1,155 | 1,180 | +3.06% | 364,400 | - | +6.4% | - | - |
| 11/11 | 1,156 | 1,183 | 1,120 | 1,145 | -2.47% | 240,600 | - | +4.38% | - | - |
| 11/10 | 1,114 | 1,181 | 1,111 | 1,174 | 0% | 339,400 | - | +8.2% | - | - |
| 11/09 | 1,154 | 1,179 | 1,125 | 1,174 | +1.65% | 297,900 | - | +9.31% | - | - |
| 11/08 | 1,181 | 1,214 | 1,151 | 1,155 | -5.79% | 556,600 | - | +8.65% | - | - |
| 11/07 | 1,172 | 1,245 | 1,172 | 1,226 | +2.68% | 527,200 | - | +16.32% | - | - |
| 11/04 | 1,110 | 1,196 | 1,110 | 1,194 | +12.11% | 968,400 | - | +14.48% | - | - |
