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 | 887 | 893 | 871 | 885 | +0.34% | 16,200 | - | +2.79% | - | - |
03/29 | 884 | 884 | 862 | 882 | 0% | 34,500 | - | +2.8% | - | - |
03/28 | 885 | 897 | 878 | 882 | -3.29% | 61,400 | - | +3.16% | - | - |
03/27 | 888 | 913 | 888 | 912 | +4.71% | 34,600 | - | +7.17% | - | - |
03/26 | 910 | 910 | 871 | 871 | -2.68% | 36,000 | - | +3.08% | - | - |
03/23 | 885 | 907 | 881 | 895 | -0.56% | 37,600 | - | +6.55% | - | - |
03/22 | 900 | 916 | 898 | 900 | +0.56% | 30,300 | - | +7.78% | - | - |
03/21 | 906 | 928 | 894 | 895 | -2.72% | 52,400 | - | +7.83% | - | - |
03/19 | 891 | 930 | 891 | 920 | +5.02% | 105,000 | - | +11.65% | - | - |
03/16 | 859 | 880 | 851 | 876 | +2.94% | 81,100 | - | +7.22% | - | - |
03/15 | 849 | 857 | 843 | 851 | +0.83% | 49,700 | - | +4.8% | - | - |
03/14 | 838 | 851 | 829 | 844 | +3.81% | 57,500 | - | +4.46% | - | - |
03/13 | 824 | 837 | 813 | 813 | -2.4% | 47,600 | - | +1.12% | - | - |
03/12 | 839 | 841 | 828 | 833 | -0.72% | 52,300 | - | +3.87% | - | - |
03/09 | 832 | 849 | 832 | 839 | -0.59% | 88,900 | - | +5.01% | - | - |
03/08 | 864 | 864 | 844 | 844 | -1.86% | 49,900 | - | +6.16% | - | - |
03/07 | 843 | 860 | 834 | 860 | +1.78% | 40,700 | - | +8.45% | - | - |
03/06 | 821 | 850 | 819 | 845 | +2.92% | 44,200 | - | +7.1% | - | - |
03/05 | 833 | 845 | 821 | 821 | -3.18% | 34,800 | - | +4.45% | - | - |
03/02 | 868 | 870 | 848 | 848 | -0.93% | 34,200 | - | +8.3% | - | - |
03/01 | 876 | 882 | 851 | 856 | -1.5% | 56,200 | - | +10.03% | - | - |
02/29 | 860 | 891 | 854 | 869 | +2.12% | 89,000 | - | +12.42% | - | - |
02/28 | 822 | 856 | 819 | 851 | +3.53% | 70,000 | - | +10.95% | - | - |
02/27 | 820 | 825 | 809 | 822 | +0.74% | 62,700 | - | +7.73% | - | - |
02/24 | 803 | 824 | 797 | 816 | +0.37% | 24,600 | - | +7.51% | - | - |
02/23 | 796 | 818 | 793 | 813 | +1.63% | 27,900 | - | +7.68% | - | - |
02/22 | 783 | 800 | 776 | 800 | +2.83% | 42,400 | - | +6.67% | - | - |
02/21 | 768 | 783 | 767 | 778 | +1.83% | 18,900 | - | +4.29% | - | - |
02/20 | 761 | 785 | 761 | 764 | +0.66% | 49,400 | - | +2.83% | - | - |
02/17 | 764 | 772 | 759 | 759 | -0.52% | 33,000 | - | +2.57% | - | - |
02/16 | 760 | 767 | 755 | 763 | +0.13% | 36,500 | - | +3.39% | - | - |
02/15 | 763 | 768 | 758 | 762 | +0.66% | 54,700 | - | +3.67% | - | - |
02/14 | 748 | 759 | 744 | 757 | +0.66% | 10,000 | - | +3.27% | - | - |
02/13 | 746 | 752 | 743 | 752 | +0.94% | 14,400 | - | +3.01% | - | - |
02/10 | 750 | 753 | 741 | 745 | -0.4% | 24,500 | - | +2.34% | - | - |
02/09 | 750 | 751 | 745 | 748 | -0.53% | 17,100 | - | +3.03% | - | - |
02/08 | 744 | 753 | 744 | 752 | +0.53% | 29,700 | - | +3.87% | - | - |
02/07 | 750 | 753 | 740 | 748 | -0.4% | 35,700 | - | +3.74% | - | - |
02/06 | 760 | 767 | 740 | 751 | -0.92% | 24,900 | - | +4.6% | - | - |
02/03 | 771 | 775 | 758 | 758 | -2.45% | 23,000 | - | +6.01% | - | - |
02/02 | 787 | 798 | 766 | 777 | +0.65% | 48,700 | - | +9.28% | - | - |
02/01 | 773 | 777 | 764 | 772 | +0.92% | 42,300 | - | +9.19% | - | - |
01/31 | 756 | 767 | 750 | 765 | +2.14% | 53,400 | - | +8.97% | - | - |
01/30 | 742 | 753 | 728 | 749 | +3.03% | 67,600 | - | +7.31% | - | - |
01/27 | 725 | 731 | 715 | 727 | +0.41% | 40,100 | - | +4.6% | - | - |
01/26 | 730 | 731 | 718 | 724 | -1.23% | 28,400 | - | +4.62% | - | - |
01/25 | 730 | 735 | 730 | 733 | +0.69% | 31,400 | - | +6.23% | - | - |
01/24 | 729 | 730 | 724 | 728 | +0.69% | 15,200 | - | +5.81% | - | - |
01/23 | 716 | 728 | 716 | 723 | -0.41% | 17,500 | - | +5.24% | - | - |
01/20 | 715 | 728 | 715 | 726 | +3.71% | 53,700 | - | +5.68% | - | - |
01/19 | 694 | 712 | 694 | 700 | +0.29% | 20,100 | - | +1.89% | - | - |
01/18 | 696 | 712 | 696 | 698 | +0.43% | 18,200 | - | +1.45% | - | - |
01/17 | 691 | 695 | 690 | 695 | +0.87% | 5,900 | - | +0.72% | - | - |
01/16 | 688 | 691 | 686 | 689 | -1.57% | 8,800 | - | -0.43% | - | - |
01/13 | 703 | 705 | 694 | 700 | +0.29% | 16,500 | - | +0.72% | - | - |
01/12 | 698 | 700 | 693 | 698 | 0% | 24,300 | - | 0% | - | - |
01/11 | 703 | 704 | 696 | 698 | 0% | 14,000 | - | -0.29% | - | - |
01/10 | 706 | 706 | 697 | 698 | +0.29% | 48,200 | - | -0.57% | - | - |
01/06 | 698 | 699 | 686 | 696 | -0.29% | 23,400 | - | -1.14% | - | - |
01/05 | 700 | 700 | 697 | 698 | -0.14% | 15,100 | - | -1.13% | - | - |
01/04 | 702 | 702 | 695 | 699 | +2.95% | 31,400 | - | -1.13% | - | - |
2011 |
12/30 | 671 | 679 | 666 | 679 | +2.11% | 16,700 | - | -3.96% | - | - |
12/29 | 675 | 675 | 663 | 665 | -1.04% | 18,400 | - | -5.94% | - | - |
12/28 | 678 | 678 | 669 | 672 | +0.6% | 20,100 | - | -5.08% | - | - |
12/27 | 666 | 668 | 663 | 668 | +0.45% | 10,600 | - | -5.78% | - | - |
12/26 | 665 | 666 | 662 | 665 | +0.45% | 9,900 | - | -6.34% | - | - |
12/22 | 664 | 669 | 661 | 662 | -1.05% | 28,200 | - | -6.89% | - | - |
12/21 | 674 | 680 | 667 | 669 | +0.75% | 22,600 | - | -6.04% | - | - |
12/20 | 663 | 673 | 663 | 664 | +0.15% | 23,900 | - | -6.87% | - | - |
12/19 | 681 | 681 | 661 | 663 | -1.92% | 38,900 | - | -7.14% | - | - |
12/16 | 683 | 688 | 676 | 676 | -0.73% | 27,900 | - | -5.59% | - | - |
12/15 | 703 | 703 | 680 | 681 | -2.71% | 34,100 | - | -5.02% | - | - |
12/14 | 716 | 720 | 692 | 700 | -2.78% | 53,100 | - | -2.64% | - | - |
12/13 | 733 | 734 | 717 | 720 | -1.37% | 29,400 | - | +0.14% | - | - |
12/12 | 730 | 740 | 730 | 730 | +0.14% | 17,600 | - | +1.39% | - | - |
12/09 | 724 | 730 | 724 | 729 | -0.14% | 36,000 | - | +1.25% | - | - |
12/08 | 739 | 739 | 722 | 730 | -2.67% | 33,300 | - | +1.39% | - | - |
12/07 | 760 | 763 | 738 | 750 | -1.06% | 64,900 | - | +4.02% | - | - |
12/06 | 761 | 763 | 750 | 758 | -1.56% | 38,900 | - | +4.84% | - | - |
12/05 | 760 | 771 | 760 | 770 | +1.32% | 13,700 | - | +6.5% | - | - |
12/02 | 760 | 766 | 752 | 760 | +0.66% | 22,500 | - | +5.12% | - | - |
12/01 | 761 | 781 | 745 | 755 | +0.67% | 31,500 | - | +4.43% | - | - |
11/30 | 744 | 750 | 731 | 750 | +1.21% | 41,200 | - | +3.73% | - | - |
11/29 | 727 | 750 | 720 | 741 | +1.93% | 51,800 | - | +2.35% | - | - |
11/28 | 716 | 736 | 715 | 727 | +5.82% | 49,000 | - | +0.28% | - | - |
11/25 | 686 | 704 | 686 | 687 | 0% | 19,600 | - | -5.5% | - | - |
11/24 | 684 | 688 | 680 | 687 | -0.58% | 28,900 | - | -6.15% | - | - |
11/22 | 683 | 698 | 683 | 691 | +0.73% | 20,500 | - | -6.11% | - | - |
11/21 | 684 | 692 | 683 | 686 | -0.29% | 14,000 | - | -7.42% | - | - |
11/18 | 688 | 698 | 685 | 688 | -2.13% | 38,500 | - | -7.65% | - | - |
11/17 | 683 | 704 | 671 | 703 | +3.38% | 33,800 | - | -6.27% | - | - |
11/16 | 694 | 703 | 680 | 680 | -2.16% | 21,000 | - | -9.81% | - | - |
11/15 | 695 | 703 | 695 | 695 | -0.14% | 20,300 | - | -8.31% | - | - |
11/14 | 725 | 725 | 693 | 696 | -2.66% | 53,600 | - | -8.78% | - | - |
11/11 | 713 | 719 | 700 | 715 | +0.99% | 32,700 | - | -6.9% | - | - |
11/10 | 702 | 713 | 702 | 708 | -2.88% | 28,900 | - | -8.05% | - | - |
11/09 | 711 | 729 | 704 | 729 | +4.14% | 37,400 | - | -5.69% | - | - |
11/08 | 722 | 726 | 700 | 700 | -3.58% | 34,800 | - | -9.91% | - | - |
11/07 | 726 | 728 | 720 | 726 | -0.95% | 35,100 | - | -7.16% | - | - |
11/04 | 737 | 749 | 727 | 733 | -0.41% | 47,700 | - | -6.98% | - | - |