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 | 831 | 838 | 824 | 837 | +0.24% | 1,000,500 | - | +2.7% | - | - |
| 03/29 | 836 | 841 | 830 | 835 | -1.18% | 1,040,800 | - | +2.71% | - | - |
| 03/28 | 841 | 848 | 833 | 845 | -0.59% | 1,042,200 | - | +4.32% | - | - |
| 03/27 | 851 | 854 | 840 | 850 | +1.43% | 1,437,900 | - | +5.33% | - | - |
| 03/26 | 840 | 846 | 835 | 838 | +1.58% | 1,284,100 | - | +4.36% | - | - |
| 03/23 | 819 | 828 | 818 | 825 | 0% | 846,600 | - | +3.25% | - | - |
| 03/22 | 827 | 833 | 819 | 825 | -0.12% | 1,132,400 | - | +3.64% | - | - |
| 03/21 | 833 | 840 | 820 | 826 | -0.84% | 1,208,200 | - | +4.16% | - | - |
| 03/19 | 834 | 842 | 829 | 833 | -0.12% | 1,085,700 | - | +5.58% | - | - |
| 03/16 | 831 | 838 | 828 | 834 | +0.6% | 1,390,800 | - | +6.24% | - | - |
| 03/15 | 831 | 843 | 828 | 829 | +0.36% | 1,190,100 | - | +6.15% | - | - |
| 03/14 | 829 | 835 | 822 | 826 | +1.47% | 1,324,300 | - | +6.31% | - | - |
| 03/13 | 816 | 830 | 812 | 814 | +0.62% | 1,508,200 | - | +5.3% | - | - |
| 03/12 | 828 | 828 | 807 | 809 | -2.18% | 1,822,500 | - | +4.93% | - | - |
| 03/09 | 828 | 837 | 817 | 827 | +0.61% | 4,697,700 | - | +7.4% | - | - |
| 03/08 | 805 | 822 | 805 | 822 | +3.14% | 1,631,300 | - | +7.17% | - | - |
| 03/07 | 789 | 797 | 788 | 797 | -0.75% | 1,241,200 | - | +4.18% | - | - |
| 03/06 | 800 | 807 | 792 | 803 | +0.75% | 1,586,600 | - | +5.1% | - | - |
| 03/05 | 795 | 810 | 795 | 797 | -0.13% | 1,320,100 | - | +4.59% | - | - |
| 03/02 | 791 | 803 | 783 | 798 | +1.92% | 2,227,000 | - | +5.14% | - | - |
| 03/01 | 785 | 791 | 780 | 783 | +1.29% | 1,861,800 | - | +3.43% | - | - |
| 02/29 | 786 | 789 | 770 | 773 | -2.28% | 2,466,800 | - | +2.38% | - | - |
| 02/28 | 761 | 791 | 758 | 791 | +0.76% | 1,881,100 | - | +4.91% | - | - |
| 02/27 | 793 | 798 | 781 | 785 | +0.13% | 1,362,500 | - | +4.39% | - | - |
| 02/24 | 777 | 788 | 771 | 784 | +1.82% | 1,559,400 | - | +4.67% | - | - |
| 02/23 | 775 | 779 | 765 | 770 | +0.39% | 3,283,500 | - | +3.22% | - | - |
| 02/22 | 758 | 771 | 749 | 767 | +1.32% | 1,799,700 | - | +3.09% | - | - |
| 02/21 | 760 | 771 | 752 | 757 | -0.53% | 1,435,200 | - | +2.16% | - | - |
| 02/20 | 755 | 764 | 754 | 761 | +1.87% | 1,468,900 | - | +2.98% | - | - |
| 02/17 | 747 | 751 | 742 | 747 | +2.33% | 1,657,000 | - | +1.36% | - | - |
| 02/16 | 748 | 749 | 729 | 730 | -3.44% | 2,880,000 | - | -0.82% | - | - |
| 02/15 | 742 | 760 | 738 | 756 | +2.86% | 1,950,300 | - | +3% | - | - |
| 02/14 | 728 | 743 | 724 | 735 | +1.8% | 2,235,900 | - | +0.27% | - | - |
| 02/13 | 726 | 737 | 717 | 722 | -1.1% | 1,291,800 | - | -1.23% | - | - |
| 02/10 | 730 | 734 | 724 | 730 | +0.14% | 2,531,300 | - | -0.14% | - | - |
| 02/09 | 730 | 733 | 724 | 729 | -2.28% | 2,390,300 | - | -0.14% | - | - |
| 02/08 | 765 | 776 | 734 | 746 | -2.36% | 2,302,300 | - | +2.19% | - | - |
| 02/07 | 766 | 770 | 761 | 764 | -1.67% | 1,146,500 | - | +5.09% | - | - |
| 02/06 | 776 | 790 | 772 | 777 | +1.83% | 1,296,400 | - | +7.17% | - | - |
| 02/03 | 763 | 773 | 762 | 763 | -0.39% | 973,500 | - | +5.68% | - | - |
| 02/02 | 768 | 770 | 752 | 766 | 0% | 1,560,400 | - | +6.54% | - | - |
| 02/01 | 752 | 776 | 747 | 766 | +1.73% | 2,302,200 | - | +6.83% | - | - |
| 01/31 | 732 | 754 | 729 | 753 | +2.87% | 2,067,400 | - | +5.31% | - | - |
| 01/30 | 725 | 734 | 716 | 732 | -0.54% | 1,258,400 | - | +2.66% | - | - |
| 01/27 | 735 | 736 | 727 | 736 | +0.27% | 1,124,500 | - | +3.37% | - | - |
| 01/26 | 746 | 750 | 733 | 734 | -1.48% | 1,346,700 | - | +3.38% | - | - |
| 01/25 | 745 | 753 | 739 | 745 | +1.36% | 1,890,600 | - | +5.08% | - | - |
| 01/24 | 730 | 738 | 727 | 735 | +2.08% | 1,453,300 | - | +3.96% | - | - |
| 01/23 | 721 | 724 | 712 | 720 | 0% | 1,303,500 | - | +1.84% | - | - |
| 01/20 | 718 | 724 | 712 | 720 | +1.98% | 1,301,300 | - | +1.84% | - | - |
| 01/19 | 707 | 715 | 705 | 706 | 0% | 1,133,000 | - | -0.28% | - | - |
| 01/18 | 702 | 714 | 695 | 706 | +0.71% | 1,433,300 | - | -0.42% | - | - |
| 01/17 | 708 | 708 | 699 | 701 | -0.57% | 1,059,300 | - | -1.27% | - | - |
| 01/16 | 707 | 708 | 698 | 705 | -1.67% | 713,500 | - | -0.98% | - | - |
| 01/13 | 707 | 718 | 705 | 717 | +2.87% | 1,867,100 | - | +0.56% | - | - |
| 01/12 | 705 | 711 | 695 | 697 | -1.69% | 1,538,000 | - | -2.38% | - | - |
| 01/11 | 707 | 724 | 706 | 709 | +0.28% | 1,860,300 | - | -1.12% | - | - |
| 01/10 | 702 | 715 | 700 | 707 | +0.86% | 1,686,300 | - | -1.53% | - | - |
| 01/06 | 712 | 715 | 698 | 701 | -1.41% | 992,500 | - | -2.37% | - | - |
| 01/05 | 720 | 720 | 707 | 711 | -1.39% | 573,400 | - | -1.11% | - | - |
| 01/04 | 719 | 723 | 714 | 721 | +3.74% | 1,192,100 | - | +0.14% | - | - |
| 2011 |
| 12/30 | 708 | 708 | 691 | 695 | -0.57% | 1,036,400 | - | -3.34% | - | - |
| 12/29 | 691 | 701 | 681 | 699 | -0.14% | 853,900 | - | -2.78% | - | - |
| 12/28 | 708 | 713 | 698 | 700 | -0.28% | 878,000 | - | -2.78% | - | - |
| 12/27 | 717 | 717 | 697 | 702 | -2.23% | 769,400 | - | -2.64% | - | - |
| 12/26 | 721 | 725 | 716 | 718 | +2.13% | 590,300 | - | -0.55% | - | - |
| 12/22 | 711 | 711 | 700 | 703 | -0.71% | 698,100 | - | -2.63% | - | - |
| 12/21 | 708 | 719 | 703 | 708 | +2.02% | 1,011,600 | - | -2.07% | - | - |
| 12/20 | 685 | 699 | 683 | 694 | -0.14% | 1,238,400 | - | -4.14% | - | - |
| 12/19 | 700 | 702 | 688 | 695 | -1.56% | 1,151,200 | - | -4.4% | - | - |
| 12/16 | 712 | 719 | 702 | 706 | +0.28% | 1,316,800 | - | -3.16% | - | - |
| 12/15 | 717 | 720 | 702 | 704 | -2.36% | 1,168,300 | - | -3.56% | - | - |
| 12/14 | 727 | 727 | 716 | 721 | -1.23% | 1,031,300 | - | -1.37% | - | - |
| 12/13 | 739 | 739 | 721 | 730 | -1.75% | 994,700 | - | 0% | - | - |
| 12/12 | 749 | 754 | 739 | 743 | +1.23% | 851,900 | - | +1.78% | - | - |
| 12/09 | 720 | 803 | 719 | 734 | -0.94% | 5,979,500 | - | +0.69% | - | - |
| 12/08 | 745 | 747 | 738 | 741 | -0.94% | 830,100 | - | +1.93% | - | - |
| 12/07 | 738 | 751 | 735 | 748 | +2.47% | 1,259,200 | - | +3.03% | - | - |
| 12/06 | 737 | 738 | 727 | 730 | -1.48% | 722,500 | - | +0.55% | - | - |
| 12/05 | 749 | 750 | 738 | 741 | -1.59% | 945,100 | - | +1.93% | - | - |
| 12/02 | 734 | 753 | 733 | 753 | +2.73% | 1,344,200 | - | +3.43% | - | - |
| 12/01 | 736 | 743 | 731 | 733 | +2.66% | 1,279,400 | - | +0.83% | - | - |
| 11/30 | 720 | 721 | 709 | 714 | -2.86% | 1,850,900 | - | -1.79% | - | - |
| 11/29 | 730 | 735 | 720 | 735 | +1.38% | 1,258,700 | - | +0.82% | - | - |
| 11/28 | 708 | 726 | 704 | 725 | +4.77% | 1,436,000 | - | -0.41% | - | - |
| 11/25 | 695 | 701 | 690 | 692 | -1.84% | 1,215,100 | - | -4.81% | - | - |
| 11/24 | 720 | 720 | 702 | 705 | -2.76% | 1,088,800 | - | -3.16% | - | - |
| 11/22 | 729 | 737 | 720 | 725 | -1.23% | 1,196,600 | - | -0.41% | - | - |
| 11/21 | 734 | 743 | 727 | 734 | +1.94% | 1,408,000 | - | +0.96% | - | - |
| 11/18 | 713 | 728 | 713 | 720 | -0.69% | 1,083,800 | - | -0.96% | - | - |
| 11/17 | 719 | 729 | 717 | 725 | +0.69% | 1,157,800 | - | -0.28% | - | - |
| 11/16 | 731 | 736 | 717 | 720 | -2.17% | 1,240,600 | - | -0.96% | - | - |
| 11/15 | 750 | 755 | 732 | 736 | -2.77% | 1,480,400 | - | +1.24% | - | - |
| 11/14 | 755 | 768 | 753 | 757 | +0.4% | 1,208,300 | - | +4.41% | - | - |
| 11/11 | 728 | 758 | 726 | 754 | +4.87% | 2,991,200 | - | +4.14% | - | - |
| 11/10 | 718 | 735 | 716 | 719 | -1.91% | 1,822,000 | - | -0.55% | - | - |
| 11/09 | 721 | 748 | 719 | 733 | +3.09% | 1,779,300 | - | +1.38% | - | - |
| 11/08 | 712 | 725 | 707 | 711 | -0.7% | 1,070,100 | - | -1.52% | - | - |
| 11/07 | 716 | 722 | 711 | 716 | -0.28% | 913,300 | - | -1.1% | - | - |
| 11/04 | 707 | 722 | 705 | 718 | +3.01% | 1,371,500 | - | -0.97% | - | - |
