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 | 852 | 861 | 838 | 856 | 0% | 312,600 | - | -7.26% | - | - |
| 03/29 | 874 | 879 | 855 | 856 | -2.84% | 275,100 | - | -7.76% | - | - |
| 03/28 | 887 | 900 | 877 | 881 | -1.01% | 207,500 | - | -5.67% | - | - |
| 03/27 | 879 | 890 | 875 | 890 | +2.06% | 226,300 | - | -5.02% | - | - |
| 03/26 | 882 | 892 | 867 | 872 | +0.11% | 221,300 | - | -7.04% | - | - |
| 03/23 | 880 | 880 | 866 | 871 | -1.47% | 189,400 | - | -7.14% | - | - |
| 03/22 | 870 | 898 | 869 | 884 | +0.91% | 305,500 | - | -5.86% | - | - |
| 03/21 | 911 | 911 | 875 | 876 | -3.84% | 451,200 | - | -6.61% | - | - |
| 03/19 | 881 | 916 | 881 | 911 | +3.76% | 378,700 | - | -2.98% | - | - |
| 03/16 | 880 | 884 | 875 | 878 | +0.69% | 311,800 | - | -6.3% | - | - |
| 03/15 | 879 | 884 | 852 | 872 | -0.8% | 514,100 | - | -6.94% | - | - |
| 03/14 | 900 | 907 | 874 | 879 | -0.57% | 669,300 | - | -5.99% | - | - |
| 03/13 | 921 | 927 | 880 | 884 | -5.56% | 918,900 | - | -5.05% | - | - |
| 03/12 | 971 | 971 | 934 | 936 | -1.47% | 317,300 | - | +1.08% | - | - |
| 03/09 | 950 | 973 | 945 | 950 | -1.04% | 378,700 | - | +3.49% | - | - |
| 03/08 | 955 | 968 | 941 | 960 | +2.78% | 357,500 | - | +5.38% | - | - |
| 03/07 | 910 | 943 | 903 | 934 | +1.19% | 547,500 | - | +3.43% | - | - |
| 03/06 | 938 | 971 | 922 | 923 | -2.53% | 632,300 | - | +3.01% | - | - |
| 03/05 | 980 | 985 | 945 | 947 | -4.05% | 734,500 | - | +6.4% | - | - |
| 03/02 | 994 | 1,007 | 980 | 987 | 0% | 484,400 | - | +11.65% | - | - |
| 03/01 | 1,030 | 1,065 | 987 | 987 | -5.64% | 919,500 | - | +12.67% | - | - |
| 02/29 | 1,005 | 1,047 | 985 | 1,046 | +3.67% | 978,400 | - | +20.65% | - | - |
| 02/28 | 965 | 1,009 | 935 | 1,009 | +0.2% | 854,500 | - | +17.6% | - | - |
| 02/27 | 990 | 1,048 | 987 | 1,007 | +2.76% | 1,044,400 | - | +18.33% | - | - |
| 02/24 | 980 | 998 | 961 | 980 | -0.41% | 655,600 | - | +16.11% | - | - |
| 02/23 | 1,014 | 1,018 | 973 | 984 | -1.99% | 870,500 | - | +17.7% | - | - |
| 02/22 | 944 | 1,015 | 943 | 1,004 | +5.68% | 1,078,500 | - | +20.96% | - | - |
| 02/21 | 920 | 955 | 916 | 950 | +4.05% | 650,700 | - | +15.85% | - | - |
| 02/20 | 905 | 925 | 897 | 913 | +2.58% | 624,400 | - | +12.58% | - | - |
| 02/17 | 888 | 900 | 881 | 890 | +2.06% | 547,700 | - | +10.56% | - | - |
| 02/16 | 866 | 886 | 851 | 872 | +0.81% | 421,000 | - | +9% | - | - |
| 02/15 | 879 | 893 | 865 | 865 | -3.35% | 635,600 | - | +8.67% | - | - |
| 02/14 | 900 | 917 | 861 | 895 | +2.99% | 1,149,400 | - | +13.15% | - | - |
| 02/13 | 843 | 887 | 832 | 869 | -0.46% | 662,500 | - | +10.84% | - | - |
| 02/10 | 849 | 888 | 835 | 873 | +6.33% | 1,459,100 | - | +12.21% | - | - |
| 02/09 | 787 | 828 | 775 | 821 | +4.32% | 682,400 | - | +6.49% | - | - |
| 02/08 | 768 | 787 | 762 | 787 | +3.96% | 385,500 | - | +2.47% | - | - |
| 02/07 | 750 | 772 | 746 | 757 | +1.47% | 310,200 | - | -1.05% | - | - |
| 02/06 | 777 | 781 | 740 | 746 | -2.86% | 492,900 | - | -2.23% | - | - |
| 02/03 | 763 | 782 | 763 | 768 | +0.66% | 204,600 | - | +0.66% | - | - |
| 02/02 | 761 | 766 | 747 | 763 | +0.26% | 306,700 | - | +0.13% | - | - |
| 02/01 | 772 | 783 | 760 | 761 | -1.68% | 277,600 | - | +0.26% | - | - |
| 01/31 | 781 | 783 | 771 | 774 | -2.03% | 224,200 | - | +2.25% | - | - |
| 01/30 | 783 | 795 | 775 | 790 | +1.67% | 245,800 | - | +4.5% | - | - |
| 01/27 | 770 | 787 | 765 | 777 | 0% | 255,200 | - | +3.05% | - | - |
| 01/26 | 798 | 799 | 772 | 777 | -4.66% | 609,600 | - | +3.32% | - | - |
| 01/25 | 818 | 829 | 808 | 815 | -2.16% | 461,200 | - | +8.52% | - | - |
| 01/24 | 831 | 837 | 811 | 833 | 0% | 455,600 | - | +11.36% | - | - |
| 01/23 | 819 | 838 | 810 | 833 | +5.31% | 494,700 | - | +11.36% | - | - |
| 01/20 | 824 | 826 | 783 | 791 | -4% | 764,900 | - | +5.75% | - | - |
| 01/19 | 777 | 832 | 776 | 824 | +8.42% | 1,294,000 | - | +9.72% | - | - |
| 01/18 | 721 | 767 | 719 | 760 | +3.68% | 455,500 | - | +1.33% | - | - |
| 01/17 | 749 | 755 | 729 | 733 | -1.08% | 285,000 | - | -2.66% | - | - |
| 01/16 | 781 | 783 | 738 | 741 | -4.88% | 453,600 | - | -2.11% | - | - |
| 01/13 | 790 | 790 | 760 | 779 | 0% | 448,900 | - | +2.64% | - | - |
| 01/12 | 751 | 795 | 751 | 779 | +7.75% | 1,341,300 | - | +2.5% | - | - |
| 01/11 | 738 | 739 | 718 | 723 | -1.77% | 323,800 | - | -4.99% | - | - |
| 01/10 | 708 | 736 | 705 | 736 | +4.25% | 410,300 | - | -3.29% | - | - |
| 01/06 | 710 | 725 | 699 | 706 | -0.98% | 413,300 | - | -7.23% | - | - |
| 01/05 | 722 | 725 | 710 | 713 | -2.33% | 407,800 | - | -6.31% | - | - |
| 01/04 | 730 | 734 | 724 | 730 | +1.25% | 178,600 | - | -4.2% | - | - |
| 2011 |
| 12/30 | 718 | 726 | 715 | 721 | +0.98% | 174,800 | - | -5.26% | - | - |
| 12/29 | 720 | 720 | 710 | 714 | -1.11% | 255,000 | - | -6.3% | - | - |
| 12/28 | 747 | 750 | 721 | 722 | -2.96% | 282,300 | - | -5.37% | - | - |
| 12/27 | 721 | 750 | 718 | 744 | +4.94% | 564,800 | - | -2.23% | - | - |
| 12/26 | 719 | 725 | 705 | 709 | +0.28% | 355,900 | - | -6.71% | - | - |
| 12/22 | 721 | 729 | 702 | 707 | -3.68% | 573,200 | - | -7.1% | - | - |
| 12/21 | 765 | 770 | 722 | 734 | -2.13% | 478,200 | - | -3.67% | - | - |
| 12/20 | 735 | 764 | 725 | 750 | +3.59% | 413,000 | - | -1.96% | - | - |
| 12/19 | 740 | 748 | 711 | 724 | -3.85% | 376,400 | - | -6.22% | - | - |
| 12/16 | 759 | 768 | 750 | 753 | 0% | 334,900 | - | -3.34% | - | - |
| 12/15 | 800 | 800 | 749 | 753 | -8.06% | 973,000 | - | -4.32% | - | - |
| 12/14 | 831 | 836 | 808 | 819 | -2.62% | 540,300 | - | +3.02% | - | - |
| 12/13 | 830 | 853 | 830 | 841 | -1.75% | 474,700 | - | +5.26% | - | - |
| 12/12 | 833 | 863 | 825 | 856 | +5.81% | 931,400 | - | +6.34% | - | - |
| 12/09 | 813 | 842 | 806 | 809 | -2.29% | 757,200 | - | -0.25% | - | - |
| 12/08 | 818 | 864 | 796 | 828 | -0.6% | 1,150,500 | - | +1.35% | - | - |
| 12/07 | 778 | 838 | 774 | 833 | +6.79% | 1,308,400 | - | +1.09% | - | - |
| 12/06 | 823 | 824 | 780 | 780 | -5.22% | 950,100 | - | -6.25% | - | - |
| 12/05 | 815 | 834 | 792 | 823 | +2.88% | 1,795,500 | - | -2.49% | - | - |
| 12/02 | 730 | 803 | 726 | 800 | +10.04% | 1,603,800 | - | -6.32% | - | - |
| 12/01 | 735 | 744 | 721 | 727 | +1.25% | 714,000 | - | -16.05% | - | - |
| 11/30 | 711 | 720 | 690 | 718 | -1.24% | 823,100 | - | -18.32% | - | - |
| 11/29 | 744 | 744 | 722 | 727 | -0.41% | 531,100 | - | -18.59% | - | - |
| 11/28 | 730 | 736 | 716 | 730 | +3.25% | 482,600 | - | -19.25% | - | - |
| 11/25 | 740 | 767 | 705 | 707 | -5.73% | 1,005,900 | - | -22.73% | - | - |
| 11/24 | 731 | 772 | 700 | 750 | +1.08% | 1,243,700 | - | -19.35% | - | - |
| 11/22 | 699 | 746 | 698 | 742 | +11.41% | 1,982,800 | - | -21.4% | - | - |
| 11/21 | 691 | 701 | 656 | 666 | -5.67% | 1,129,400 | - | -30.7% | - | - |
| 11/18 | 722 | 735 | 700 | 706 | -6.12% | 926,100 | - | -27.89% | - | - |
| 11/17 | 736 | 763 | 727 | 752 | +3.3% | 1,161,600 | - | -24.57% | - | - |
| 11/16 | 791 | 800 | 713 | 728 | -7.96% | 2,182,200 | - | -27.78% | - | - |
| 11/15 | 821 | 833 | 791 | 791 | -15.94% | 2,068,900 | - | -22.37% | - | - |
| 11/14 | 913 | 959 | 913 | 941 | +4.09% | 401,100 | - | -8.28% | - | - |
| 11/11 | 922 | 933 | 901 | 904 | -3.52% | 509,300 | - | -11.98% | - | - |
| 11/10 | 922 | 946 | 913 | 937 | -2.6% | 267,100 | - | -8.76% | - | - |
| 11/09 | 935 | 971 | 933 | 962 | +3.55% | 240,800 | - | -6.51% | - | - |
| 11/08 | 981 | 991 | 927 | 929 | -4.62% | 390,700 | - | -9.98% | - | - |
| 11/07 | 985 | 998 | 965 | 974 | -2.99% | 300,400 | - | -5.98% | - | - |
| 11/04 | 980 | 1,004 | 975 | 1,004 | +4.47% | 289,700 | - | -3.09% | - | - |
