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 | 888 | 896 | 875 | 882 | -0.9% | 1,755,600 | - | +1.61% | - | - |
| 03/29 | 905 | 906 | 879 | 890 | -1.98% | 2,043,400 | - | +2.77% | - | - |
| 03/28 | 885 | 927 | 882 | 908 | +2.37% | 2,712,600 | - | +5.34% | - | - |
| 03/27 | 898 | 898 | 879 | 887 | +2.19% | 1,754,000 | - | +3.38% | - | - |
| 03/26 | 870 | 889 | 865 | 868 | -0.34% | 2,253,700 | - | +1.64% | - | - |
| 03/23 | 880 | 880 | 862 | 871 | -2.57% | 2,434,000 | - | +2.35% | - | - |
| 03/22 | 890 | 898 | 881 | 894 | -0.22% | 2,568,800 | - | +5.67% | - | - |
| 03/21 | 910 | 918 | 892 | 896 | -2.61% | 2,611,000 | - | +6.54% | - | - |
| 03/19 | 925 | 932 | 912 | 920 | +0.11% | 2,153,600 | - | +10.18% | - | - |
| 03/16 | 890 | 920 | 888 | 919 | +2.8% | 2,855,700 | - | +10.99% | - | - |
| 03/15 | 889 | 898 | 882 | 894 | +0.9% | 2,881,500 | - | +9.02% | - | - |
| 03/14 | 878 | 895 | 876 | 886 | +3.38% | 3,039,200 | - | +8.71% | - | - |
| 03/13 | 867 | 877 | 854 | 857 | -1.38% | 2,984,900 | - | +5.93% | - | - |
| 03/12 | 885 | 888 | 866 | 869 | -1.03% | 2,621,200 | - | +8.08% | - | - |
| 03/09 | 876 | 885 | 863 | 878 | +3.78% | 6,661,700 | - | +10.03% | - | - |
| 03/08 | 839 | 847 | 829 | 846 | +2.55% | 2,570,600 | - | +6.82% | - | - |
| 03/07 | 791 | 827 | 790 | 825 | +2.61% | 4,506,900 | - | +4.83% | - | - |
| 03/06 | 816 | 821 | 791 | 804 | -1.35% | 3,923,500 | - | +2.81% | - | - |
| 03/05 | 860 | 862 | 812 | 815 | -5.23% | 5,013,200 | - | +4.89% | - | - |
| 03/02 | 885 | 886 | 852 | 860 | +0.82% | 5,369,500 | - | +11.4% | - | - |
| 03/01 | 864 | 893 | 846 | 853 | +1.07% | 5,191,900 | - | +11.5% | - | - |
| 02/29 | 857 | 870 | 842 | 844 | -0.35% | 2,828,700 | - | +11.2% | - | - |
| 02/28 | 829 | 849 | 815 | 847 | +0.59% | 2,885,800 | - | +12.19% | - | - |
| 02/27 | 860 | 874 | 841 | 842 | -0.71% | 4,774,700 | - | +12.57% | - | - |
| 02/24 | 830 | 849 | 818 | 848 | +1.8% | 3,378,000 | - | +14.29% | - | - |
| 02/23 | 811 | 835 | 802 | 833 | +4.52% | 5,405,100 | - | +13.03% | - | - |
| 02/22 | 786 | 805 | 774 | 797 | +1.4% | 3,292,200 | - | +9.03% | - | - |
| 02/21 | 790 | 806 | 781 | 786 | -1.26% | 1,883,300 | - | +8.26% | - | - |
| 02/20 | 812 | 818 | 791 | 796 | +1.14% | 2,831,300 | - | +10.4% | - | - |
| 02/17 | 790 | 804 | 783 | 787 | +3.15% | 5,197,200 | - | +10.22% | - | - |
| 02/16 | 760 | 777 | 758 | 763 | -0.52% | 1,784,800 | - | +7.92% | - | - |
| 02/15 | 743 | 773 | 737 | 767 | +4.64% | 3,632,200 | - | +9.42% | - | - |
| 02/14 | 743 | 748 | 722 | 733 | -2.01% | 3,592,000 | - | +5.47% | - | - |
| 02/13 | 748 | 763 | 731 | 748 | +2.05% | 4,529,400 | - | +8.41% | - | - |
| 02/10 | 753 | 759 | 731 | 733 | -2.27% | 3,686,500 | - | +7.16% | - | - |
| 02/09 | 754 | 756 | 734 | 750 | +0.27% | 3,723,800 | - | +10.62% | - | - |
| 02/08 | 726 | 750 | 720 | 748 | +3.17% | 3,765,400 | - | +11.31% | - | - |
| 02/07 | 713 | 727 | 701 | 725 | +1.12% | 2,775,200 | - | +9.02% | - | - |
| 02/06 | 726 | 733 | 710 | 717 | -0.69% | 2,863,900 | - | +8.8% | - | - |
| 02/03 | 728 | 742 | 720 | 722 | -1.1% | 2,609,300 | - | +10.57% | - | - |
| 02/02 | 720 | 733 | 713 | 730 | +4.43% | 3,235,000 | - | +12.83% | - | - |
| 02/01 | 680 | 715 | 678 | 699 | +1.9% | 2,670,000 | - | +9.05% | - | - |
| 01/31 | 685 | 693 | 681 | 686 | +0.88% | 2,138,700 | - | +7.86% | - | - |
| 01/30 | 689 | 689 | 675 | 680 | -1.31% | 2,704,400 | - | +7.42% | - | - |
| 01/27 | 714 | 714 | 682 | 689 | -2.82% | 3,235,900 | - | +9.37% | - | - |
| 01/26 | 728 | 729 | 706 | 709 | -2.74% | 3,079,000 | - | +13.08% | - | - |
| 01/25 | 712 | 732 | 710 | 729 | +5.04% | 3,655,300 | - | +17.01% | - | - |
| 01/24 | 701 | 707 | 693 | 694 | +0.29% | 1,590,600 | - | +12.3% | - | - |
| 01/23 | 692 | 711 | 691 | 692 | -1.28% | 2,186,800 | - | +12.34% | - | - |
| 01/20 | 711 | 725 | 688 | 701 | +0.43% | 4,550,300 | - | +14.17% | - | - |
| 01/19 | 680 | 711 | 679 | 698 | +3.87% | 5,128,300 | - | +14.05% | - | - |
| 01/18 | 654 | 678 | 653 | 672 | +2.6% | 3,443,000 | - | +10.34% | - | - |
| 01/17 | 640 | 658 | 638 | 655 | +5.14% | 4,692,700 | - | +7.73% | - | - |
| 01/16 | 616 | 628 | 616 | 623 | 0% | 2,082,700 | - | +2.47% | - | - |
| 01/13 | 615 | 626 | 611 | 623 | +2.64% | 3,183,200 | - | +2.3% | - | - |
| 01/12 | 608 | 615 | 604 | 607 | -0.49% | 1,363,400 | - | -0.65% | - | - |
| 01/11 | 602 | 617 | 602 | 610 | +2.01% | 2,080,100 | - | -0.49% | - | - |
| 01/10 | 591 | 600 | 565 | 598 | 0% | 3,081,400 | - | -2.76% | - | - |
| 01/06 | 604 | 609 | 586 | 598 | -1.16% | 4,701,800 | - | -3.08% | - | - |
| 01/05 | 594 | 634 | 591 | 605 | +2.02% | 6,955,700 | - | -2.1% | - | - |
| 01/04 | 580 | 593 | 574 | 593 | +3.31% | 1,596,600 | - | -4.2% | - | - |
| 2011 |
| 12/30 | 562 | 575 | 560 | 574 | +2.32% | 1,346,600 | - | -6.97% | - | - |
| 12/29 | 568 | 568 | 556 | 561 | -1.75% | 1,261,200 | - | -9.08% | - | - |
| 12/28 | 579 | 581 | 567 | 571 | -1.21% | 1,439,400 | - | -7.75% | - | - |
| 12/27 | 583 | 586 | 576 | 578 | -1.2% | 1,210,400 | - | -6.77% | - | - |
| 12/26 | 591 | 601 | 582 | 585 | +0.69% | 953,200 | - | -5.8% | - | - |
| 12/22 | 600 | 605 | 579 | 581 | -4.75% | 2,042,500 | - | -6.44% | - | - |
| 12/21 | 615 | 621 | 605 | 610 | +1.33% | 1,559,300 | - | -1.77% | - | - |
| 12/20 | 594 | 611 | 589 | 602 | +1.35% | 1,325,000 | - | -3.06% | - | - |
| 12/19 | 610 | 612 | 594 | 594 | -3.57% | 1,825,300 | - | -4.35% | - | - |
| 12/16 | 624 | 624 | 611 | 616 | 0% | 1,542,600 | - | -0.81% | - | - |
| 12/15 | 625 | 626 | 615 | 616 | -2.53% | 2,125,800 | - | -0.81% | - | - |
| 12/14 | 629 | 644 | 628 | 632 | -0.47% | 2,175,800 | - | +2.27% | - | - |
| 12/13 | 638 | 639 | 628 | 635 | -2.76% | 2,759,700 | - | +3.42% | - | - |
| 12/12 | 639 | 654 | 639 | 653 | +3.82% | 1,863,800 | - | +6.7% | - | - |
| 12/09 | 637 | 640 | 626 | 629 | -4.26% | 6,048,000 | - | +3.45% | - | - |
| 12/08 | 655 | 665 | 650 | 657 | +0.31% | 2,288,000 | - | +8.6% | - | - |
| 12/07 | 643 | 656 | 642 | 655 | +2.83% | 2,141,200 | - | +8.8% | - | - |
| 12/06 | 671 | 676 | 632 | 637 | -6.19% | 4,606,400 | - | +5.99% | - | - |
| 12/05 | 670 | 689 | 663 | 679 | +2.41% | 3,365,200 | - | +13.17% | - | - |
| 12/02 | 662 | 665 | 648 | 663 | -0.3% | 2,277,200 | - | +10.68% | - | - |
| 12/01 | 653 | 669 | 645 | 665 | +6.4% | 3,914,100 | - | +11.2% | - | - |
| 11/30 | 630 | 633 | 617 | 625 | -2.5% | 2,438,800 | - | +4.87% | - | - |
| 11/29 | 616 | 641 | 616 | 641 | +4.74% | 3,979,300 | - | +7.55% | - | - |
| 11/28 | 596 | 619 | 590 | 612 | +8.13% | 3,917,100 | - | +3.03% | - | - |
| 11/25 | 565 | 590 | 557 | 566 | -0.7% | 3,497,300 | - | -4.55% | - | - |
| 11/24 | 583 | 587 | 561 | 570 | -4.04% | 4,317,000 | - | -4.2% | - | - |
| 11/22 | 583 | 601 | 576 | 594 | -0.5% | 2,844,500 | - | -0.5% | - | - |
| 11/21 | 598 | 601 | 581 | 597 | -0.67% | 1,937,300 | - | -0.17% | - | - |
| 11/18 | 591 | 604 | 580 | 601 | 0% | 3,727,900 | - | +0.33% | - | - |
| 11/17 | 578 | 603 | 577 | 601 | +4.16% | 3,302,300 | - | +0.33% | - | - |
| 11/16 | 587 | 608 | 573 | 577 | -3.35% | 3,654,300 | - | -3.51% | - | - |
| 11/15 | 601 | 608 | 589 | 597 | -2.45% | 3,236,000 | - | -0.17% | - | - |
| 11/14 | 614 | 639 | 598 | 612 | +2.17% | 5,836,600 | - | +3.03% | - | - |
| 11/11 | 603 | 603 | 572 | 599 | -1.48% | 9,820,400 | - | +1.53% | - | - |
| 11/10 | 508 | 620 | 502 | 608 | +10.95% | 16,728,200 | - | +3.75% | - | - |
| 11/09 | 543 | 568 | 539 | 548 | +2.81% | 5,406,300 | - | -5.84% | - | - |
| 11/08 | 562 | 566 | 532 | 533 | -6.49% | 2,724,500 | - | -8.42% | - | - |
| 11/07 | 560 | 572 | 554 | 570 | +0.71% | 2,485,700 | - | -2.4% | - | - |
| 11/04 | 582 | 588 | 553 | 566 | +1.07% | 4,265,000 | - | -3.08% | - | - |
