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 | 2,080 | 2,113 | 2,060 | 2,113 | +1.59% | 52,500 | - | +13.48% | - | - |
03/29 | 2,057 | 2,080 | 2,022 | 2,080 | +0.48% | 22,500 | - | +12.74% | - | - |
03/28 | 2,000 | 2,079 | 1,969 | 2,070 | +0.68% | 41,700 | - | +13.3% | - | - |
03/27 | 1,989 | 2,059 | 1,982 | 2,056 | +5.11% | 32,300 | - | +13.65% | - | - |
03/26 | 1,989 | 2,006 | 1,943 | 1,956 | -1.66% | 16,800 | - | +9.09% | - | - |
03/23 | 2,036 | 2,036 | 1,986 | 1,989 | -2.98% | 31,400 | - | +11.68% | - | - |
03/22 | 2,000 | 2,050 | 2,000 | 2,050 | +1.89% | 45,900 | - | +16.02% | - | - |
03/21 | 1,989 | 2,020 | 1,965 | 2,012 | +0.75% | 53,900 | - | +14.97% | - | - |
03/19 | 1,917 | 1,997 | 1,917 | 1,997 | +4.17% | 84,900 | - | +15.03% | - | - |
03/16 | 1,754 | 1,973 | 1,754 | 1,917 | +6.32% | 112,300 | - | +11.32% | - | - |
03/15 | 1,762 | 1,840 | 1,723 | 1,803 | +4.7% | 38,400 | - | +5.38% | - | - |
03/14 | 1,800 | 1,800 | 1,710 | 1,722 | -4.33% | 23,800 | - | +0.76% | - | - |
03/13 | 1,780 | 1,810 | 1,780 | 1,800 | +0.61% | 30,700 | - | +5.26% | - | - |
03/12 | 1,770 | 1,800 | 1,762 | 1,789 | +1.53% | 31,200 | - | +4.74% | - | - |
03/09 | 1,760 | 1,774 | 1,752 | 1,762 | +0.46% | 28,900 | - | +3.22% | - | - |
03/08 | 1,750 | 1,762 | 1,750 | 1,754 | +1.8% | 5,500 | - | +2.99% | - | - |
03/07 | 1,770 | 1,770 | 1,715 | 1,723 | -3.42% | 12,300 | - | +1.17% | - | - |
03/06 | 1,769 | 1,800 | 1,759 | 1,784 | -0.39% | 45,500 | - | +4.82% | - | - |
03/05 | 1,751 | 1,800 | 1,750 | 1,791 | +2.4% | 22,200 | - | +5.35% | - | - |
03/02 | 1,747 | 1,755 | 1,707 | 1,749 | +0.92% | 13,600 | - | +3.19% | - | - |
03/01 | 1,774 | 1,774 | 1,730 | 1,733 | -2.37% | 13,700 | - | +2.42% | - | - |
02/29 | 1,750 | 1,781 | 1,750 | 1,775 | +1.78% | 34,300 | - | +5.03% | - | - |
02/28 | 1,701 | 1,746 | 1,700 | 1,744 | +3.38% | 39,300 | - | +3.44% | - | - |
02/27 | 1,700 | 1,700 | 1,660 | 1,687 | 0% | 13,200 | - | +0.18% | - | - |
02/24 | 1,693 | 1,703 | 1,685 | 1,687 | +0.12% | 34,900 | - | +0.24% | - | - |
02/23 | 1,638 | 1,697 | 1,633 | 1,685 | +3.18% | 36,600 | - | +0.18% | - | - |
02/22 | 1,650 | 1,667 | 1,592 | 1,633 | -0.31% | 39,900 | - | -2.97% | - | - |
02/21 | 1,627 | 1,660 | 1,620 | 1,638 | -0.67% | 16,100 | - | -2.73% | - | - |
02/20 | 1,643 | 1,655 | 1,638 | 1,649 | +0.37% | 7,000 | - | -2.08% | - | - |
02/17 | 1,641 | 1,665 | 1,639 | 1,643 | +0.24% | 8,800 | - | -2.32% | - | - |
02/16 | 1,622 | 1,649 | 1,604 | 1,639 | 0% | 12,000 | - | -2.61% | - | - |
02/15 | 1,649 | 1,658 | 1,631 | 1,639 | -0.55% | 13,000 | - | -2.56% | - | - |
02/14 | 1,647 | 1,648 | 1,610 | 1,648 | +0.06% | 8,900 | - | -2.02% | - | - |
02/13 | 1,642 | 1,672 | 1,609 | 1,647 | -0.12% | 14,000 | - | -1.79% | - | - |
02/10 | 1,725 | 1,725 | 1,645 | 1,649 | -5.77% | 36,200 | - | -1.49% | - | - |
02/09 | 1,747 | 1,754 | 1,731 | 1,750 | -0.34% | 5,900 | - | +4.6% | - | - |
02/08 | 1,726 | 1,759 | 1,726 | 1,756 | +0.69% | 6,300 | - | +5.21% | - | - |
02/07 | 1,766 | 1,774 | 1,738 | 1,744 | -1.19% | 12,200 | - | +4.93% | - | - |
02/06 | 1,755 | 1,780 | 1,713 | 1,765 | +5.44% | 33,300 | - | +6.58% | - | - |
02/03 | 1,745 | 1,748 | 1,670 | 1,674 | -4.07% | 26,300 | - | +1.45% | - | - |
02/02 | 1,720 | 1,753 | 1,719 | 1,745 | +2.17% | 33,300 | - | +5.82% | - | - |
02/01 | 1,717 | 1,725 | 1,696 | 1,708 | -1.16% | 11,500 | - | +3.89% | - | - |
01/31 | 1,700 | 1,729 | 1,699 | 1,728 | +4.22% | 48,200 | - | +5.43% | - | - |
01/30 | 1,699 | 1,699 | 1,655 | 1,658 | -0.9% | 9,400 | - | +1.53% | - | - |
01/27 | 1,692 | 1,692 | 1,652 | 1,673 | -0.89% | 1,400 | - | +2.76% | - | - |
01/26 | 1,678 | 1,700 | 1,620 | 1,688 | +0.42% | 15,100 | - | +4.26% | - | - |
01/25 | 1,690 | 1,700 | 1,650 | 1,681 | +0.3% | 12,600 | - | +4.6% | - | - |
01/24 | 1,700 | 1,700 | 1,660 | 1,676 | +0.42% | 9,200 | - | +5.14% | - | - |
01/23 | 1,675 | 1,700 | 1,635 | 1,669 | -0.36% | 16,000 | - | +5.5% | - | - |
01/20 | 1,698 | 1,698 | 1,661 | 1,675 | -0.83% | 7,300 | - | +6.62% | - | - |
01/19 | 1,662 | 1,699 | 1,662 | 1,689 | +1.02% | 28,500 | - | +8.34% | - | - |
01/18 | 1,660 | 1,677 | 1,660 | 1,672 | +2.26% | 26,700 | - | +8.01% | - | - |
01/17 | 1,611 | 1,654 | 1,611 | 1,635 | +1.49% | 5,600 | - | +6.45% | - | - |
01/16 | 1,614 | 1,648 | 1,597 | 1,611 | -2.95% | 4,000 | - | +5.5% | - | - |
01/13 | 1,629 | 1,666 | 1,620 | 1,660 | +2.41% | 14,200 | - | +9.35% | - | - |
01/12 | 1,601 | 1,648 | 1,521 | 1,621 | -0.12% | 27,800 | - | +7.49% | - | - |
01/11 | 1,572 | 1,647 | 1,550 | 1,623 | +5.94% | 46,700 | - | +8.27% | - | - |
01/10 | 1,550 | 1,583 | 1,524 | 1,532 | -1.61% | 31,800 | - | +3.1% | - | - |
01/06 | 1,618 | 1,632 | 1,554 | 1,557 | -5.12% | 8,100 | - | +5.2% | - | - |
01/05 | 1,636 | 1,653 | 1,607 | 1,641 | +0.37% | 22,500 | - | +11.41% | - | - |
01/04 | 1,620 | 1,641 | 1,588 | 1,635 | +2.19% | 16,500 | - | +11.91% | - | - |
2011 |
12/30 | 1,621 | 1,648 | 1,563 | 1,600 | +1.2% | 12,800 | - | +10.42% | - | - |
12/29 | 1,608 | 1,625 | 1,560 | 1,581 | -3.01% | 6,700 | - | +9.79% | - | - |
12/28 | 1,630 | 1,637 | 1,593 | 1,630 | 0% | 7,900 | - | +13.59% | - | - |
12/27 | 1,650 | 1,650 | 1,585 | 1,630 | -0.31% | 20,500 | - | +14.39% | - | - |
12/26 | 1,565 | 1,650 | 1,507 | 1,635 | +4.54% | 21,400 | - | +15.88% | - | - |
12/22 | 1,590 | 1,620 | 1,510 | 1,564 | -1.7% | 23,200 | - | +11.79% | - | - |
12/21 | 1,549 | 1,650 | 1,500 | 1,591 | +4.12% | 45,500 | - | +14.38% | - | - |
12/20 | 1,449 | 1,530 | 1,419 | 1,528 | +5.6% | 24,900 | - | +10.32% | - | - |
12/19 | 1,400 | 1,450 | 1,374 | 1,447 | +4.55% | 30,400 | - | +4.63% | - | - |
12/16 | 1,385 | 1,390 | 1,373 | 1,384 | +0.8% | 10,300 | - | +0.07% | - | - |
12/15 | 1,378 | 1,379 | 1,370 | 1,373 | -0.07% | 5,200 | - | -1.01% | - | - |
12/14 | 1,377 | 1,380 | 1,343 | 1,374 | -0.43% | 9,800 | - | -1.29% | - | - |
12/13 | 1,366 | 1,390 | 1,354 | 1,380 | -0.72% | 3,900 | - | -1.22% | - | - |
12/12 | 1,410 | 1,410 | 1,380 | 1,390 | -1.42% | 9,700 | - | -1.07% | - | - |
12/09 | 1,345 | 1,410 | 1,342 | 1,410 | +2.55% | 21,300 | - | -0.21% | - | - |
12/08 | 1,390 | 1,390 | 1,364 | 1,375 | -2.41% | 8,200 | - | -3.1% | - | - |
12/07 | 1,375 | 1,419 | 1,357 | 1,409 | +2.47% | 6,000 | - | -1.33% | - | - |
12/06 | 1,410 | 1,428 | 1,353 | 1,375 | -3.31% | 9,900 | - | -4.51% | - | - |
12/05 | 1,438 | 1,438 | 1,403 | 1,422 | +3.19% | 9,600 | - | -1.93% | - | - |
12/02 | 1,320 | 1,392 | 1,320 | 1,378 | +4.79% | 10,800 | - | -5.1% | - | - |
12/01 | 1,370 | 1,371 | 1,284 | 1,315 | -3.94% | 18,200 | - | -9.87% | - | - |
11/30 | 1,395 | 1,395 | 1,350 | 1,369 | -1.65% | 9,400 | - | -6.68% | - | - |
11/29 | 1,357 | 1,394 | 1,348 | 1,392 | +3.96% | 7,300 | - | -5.56% | - | - |
11/28 | 1,359 | 1,364 | 1,338 | 1,339 | +0.22% | 5,100 | - | -9.59% | - | - |
11/25 | 1,364 | 1,399 | 1,336 | 1,336 | -2.69% | 5,600 | - | -10.03% | - | - |
11/24 | 1,405 | 1,406 | 1,344 | 1,373 | -5.11% | 18,800 | - | -7.85% | - | - |
11/22 | 1,347 | 1,458 | 1,347 | 1,447 | +5.08% | 11,800 | - | -3.15% | - | - |
11/21 | 1,303 | 1,387 | 1,303 | 1,377 | +5.68% | 15,300 | - | -8.14% | - | - |
11/18 | 1,299 | 1,327 | 1,289 | 1,303 | -1.73% | 21,500 | - | -13.71% | - | - |
11/17 | 1,356 | 1,356 | 1,286 | 1,326 | -2.36% | 19,400 | - | -13.16% | - | - |
11/16 | 1,420 | 1,420 | 1,350 | 1,358 | -5.56% | 18,300 | - | -11.99% | - | - |
11/15 | 1,480 | 1,498 | 1,423 | 1,438 | -3.16% | 13,200 | - | -7.58% | - | - |
11/14 | 1,479 | 1,491 | 1,450 | 1,485 | +2.13% | 7,900 | - | -4.99% | - | - |
11/11 | 1,469 | 1,470 | 1,430 | 1,454 | -1.02% | 8,400 | - | -7.15% | - | - |
11/10 | 1,474 | 1,480 | 1,461 | 1,469 | -2.91% | 8,400 | - | -6.31% | - | - |
11/09 | 1,507 | 1,517 | 1,501 | 1,513 | +1.41% | 11,100 | - | -3.63% | - | - |
11/08 | 1,551 | 1,575 | 1,490 | 1,492 | -5.51% | 16,100 | - | -4.91% | - | - |
11/07 | 1,590 | 1,597 | 1,565 | 1,579 | -1.37% | 8,400 | - | +0.57% | - | - |
11/04 | 1,545 | 1,616 | 1,521 | 1,601 | +3.76% | 12,900 | - | +2.1% | - | - |