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 | 877 | 885 | 868 | 881 | +0.46% | 13,796,100 | - | +3.53% | - | - |
| 03/29 | 885 | 889 | 876 | 877 | -1.79% | 12,600,100 | - | +3.3% | - | - |
| 03/28 | 890 | 895 | 886 | 893 | -0.11% | 16,802,200 | - | +5.56% | - | - |
| 03/27 | 890 | 898 | 888 | 894 | +2.05% | 21,159,800 | - | +6.18% | - | - |
| 03/26 | 865 | 884 | 863 | 876 | +2.46% | 15,302,500 | - | +4.41% | - | - |
| 03/23 | 861 | 868 | 855 | 855 | -2.62% | 14,826,100 | - | +2.27% | - | - |
| 03/22 | 862 | 880 | 862 | 878 | +1.5% | 16,251,500 | - | +5.4% | - | - |
| 03/21 | 880 | 880 | 861 | 865 | -2.92% | 21,996,400 | - | +4.34% | - | - |
| 03/19 | 890 | 898 | 883 | 891 | +0.45% | 12,398,900 | - | +8% | - | - |
| 03/16 | 884 | 890 | 881 | 887 | -0.11% | 12,114,500 | - | +8.17% | - | - |
| 03/15 | 880 | 892 | 875 | 888 | +1.72% | 21,279,000 | - | +9.09% | - | - |
| 03/14 | 859 | 879 | 858 | 873 | +3.8% | 24,199,600 | - | +7.78% | - | - |
| 03/13 | 840 | 851 | 837 | 841 | -0.24% | 22,082,400 | - | +4.34% | - | - |
| 03/12 | 842 | 849 | 841 | 843 | +0.84% | 14,416,100 | - | +5.11% | - | - |
| 03/09 | 833 | 842 | 825 | 836 | +2.33% | 25,846,800 | - | +4.63% | - | - |
| 03/08 | 812 | 818 | 807 | 817 | +2.13% | 15,404,100 | - | +2.77% | - | - |
| 03/07 | 783 | 804 | 782 | 800 | +0.13% | 18,225,500 | - | +1.14% | - | - |
| 03/06 | 808 | 813 | 795 | 799 | -1.36% | 17,598,800 | - | +1.4% | - | - |
| 03/05 | 820 | 827 | 806 | 810 | -0.98% | 18,314,200 | - | +3.18% | - | - |
| 03/02 | 838 | 839 | 810 | 818 | -1.09% | 23,216,500 | - | +4.6% | - | - |
| 03/01 | 831 | 843 | 822 | 827 | -0.6% | 22,617,500 | - | +6.3% | - | - |
| 02/29 | 833 | 838 | 826 | 832 | +0.48% | 18,890,100 | - | +7.49% | - | - |
| 02/28 | 816 | 831 | 816 | 828 | -1.08% | 24,242,800 | - | +7.39% | - | - |
| 02/27 | 837 | 848 | 835 | 837 | +0.97% | 21,557,600 | - | +9.27% | - | - |
| 02/24 | 824 | 830 | 820 | 829 | +0.24% | 17,623,200 | - | +8.79% | - | - |
| 02/23 | 817 | 830 | 813 | 827 | +1.6% | 22,581,200 | - | +9.25% | - | - |
| 02/22 | 792 | 816 | 792 | 814 | +2.26% | 22,261,000 | - | +8.24% | - | - |
| 02/21 | 808 | 810 | 790 | 796 | -1.49% | 16,829,900 | - | +6.42% | - | - |
| 02/20 | 807 | 810 | 804 | 808 | +1.89% | 15,938,100 | - | +8.6% | - | - |
| 02/17 | 800 | 804 | 791 | 793 | +2.06% | 27,383,200 | - | +7.31% | - | - |
| 02/16 | 780 | 792 | 776 | 777 | -1.27% | 16,910,200 | - | +5.71% | - | - |
| 02/15 | 772 | 797 | 772 | 787 | +2.74% | 25,212,900 | - | +7.81% | - | - |
| 02/14 | 760 | 770 | 759 | 766 | +0.92% | 12,513,000 | - | +5.51% | - | - |
| 02/13 | 751 | 765 | 751 | 759 | +0.26% | 11,756,700 | - | +4.98% | - | - |
| 02/10 | 771 | 772 | 755 | 757 | -1.17% | 13,550,100 | - | +5.29% | - | - |
| 02/09 | 760 | 771 | 754 | 766 | -1.03% | 25,359,100 | - | +6.83% | - | - |
| 02/08 | 763 | 777 | 762 | 774 | +2.38% | 21,386,000 | - | +8.4% | - | - |
| 02/07 | 760 | 760 | 750 | 756 | +0.13% | 8,506,100 | - | +6.33% | - | - |
| 02/06 | 760 | 764 | 751 | 755 | +3.28% | 16,037,600 | - | +6.64% | - | - |
| 02/03 | 732 | 739 | 726 | 731 | -0.41% | 11,638,700 | - | +3.69% | - | - |
| 02/02 | 740 | 747 | 734 | 734 | +0.82% | 18,977,000 | - | +4.41% | - | - |
| 02/01 | 721 | 739 | 721 | 728 | +1.25% | 13,666,100 | - | +3.7% | - | - |
| 01/31 | 721 | 732 | 717 | 719 | -0.96% | 13,993,400 | - | +2.71% | - | - |
| 01/30 | 722 | 729 | 721 | 726 | -0.27% | 8,778,100 | - | +3.71% | - | - |
| 01/27 | 741 | 746 | 727 | 728 | -0.82% | 27,203,800 | - | +4.3% | - | - |
| 01/26 | 742 | 743 | 731 | 734 | -0.68% | 13,308,800 | - | +5.46% | - | - |
| 01/25 | 733 | 745 | 731 | 739 | +2.5% | 16,849,300 | - | +6.48% | - | - |
| 01/24 | 724 | 734 | 721 | 721 | +0.56% | 13,399,200 | - | +4.34% | - | - |
| 01/23 | 718 | 723 | 716 | 717 | -0.55% | 7,085,200 | - | +3.91% | - | - |
| 01/20 | 714 | 723 | 712 | 721 | +2.41% | 20,011,400 | - | +4.64% | - | - |
| 01/19 | 704 | 708 | 702 | 704 | +1.44% | 10,767,500 | - | +2.33% | - | - |
| 01/18 | 703 | 703 | 681 | 694 | -1.14% | 33,094,800 | - | +1.02% | - | - |
| 01/17 | 693 | 708 | 692 | 702 | +1.89% | 27,799,600 | - | +2.18% | - | - |
| 01/16 | 684 | 690 | 678 | 689 | +0.44% | 14,596,600 | - | +0.29% | - | - |
| 01/13 | 677 | 689 | 675 | 686 | +2.54% | 14,591,900 | - | -0.15% | - | - |
| 01/12 | 674 | 677 | 667 | 669 | -1.47% | 13,619,000 | - | -2.76% | - | - |
| 01/11 | 681 | 682 | 672 | 679 | +0.59% | 13,927,100 | - | -1.59% | - | - |
| 01/10 | 679 | 683 | 674 | 675 | -0.15% | 13,181,700 | - | -2.32% | - | - |
| 01/06 | 684 | 685 | 672 | 676 | -2.17% | 25,160,200 | - | -2.31% | - | - |
| 01/05 | 691 | 693 | 686 | 691 | -1.14% | 19,503,700 | - | -0.14% | - | - |
| 01/04 | 700 | 707 | 696 | 699 | +1.01% | 26,417,200 | - | +1.01% | - | - |
| 2011 |
| 12/30 | 688 | 693 | 685 | 692 | 0% | 7,100,300 | - | +0.29% | - | - |
| 12/29 | 682 | 692 | 677 | 692 | +0.87% | 8,189,300 | - | +0.58% | - | - |
| 12/28 | 685 | 689 | 683 | 686 | +0.29% | 6,238,700 | - | -0.15% | - | - |
| 12/27 | 691 | 694 | 683 | 684 | -1.72% | 6,697,600 | - | -0.29% | - | - |
| 12/26 | 700 | 700 | 691 | 696 | +0.58% | 6,191,800 | - | +1.46% | - | - |
| 12/22 | 697 | 702 | 683 | 692 | -0.86% | 18,591,700 | - | +1.02% | - | - |
| 12/21 | 695 | 704 | 695 | 698 | +1.31% | 21,160,700 | - | +1.9% | - | - |
| 12/20 | 686 | 696 | 685 | 689 | +1.03% | 18,481,900 | - | +0.44% | - | - |
| 12/19 | 688 | 696 | 680 | 682 | +2.1% | 49,624,100 | - | -0.73% | - | - |
| 12/16 | 674 | 675 | 666 | 668 | -0.3% | 15,042,800 | - | -2.91% | - | - |
| 12/15 | 685 | 689 | 670 | 670 | -2.76% | 19,438,300 | - | -2.76% | - | - |
| 12/14 | 692 | 700 | 689 | 689 | -0.14% | 20,987,300 | - | -0.43% | - | - |
| 12/13 | 687 | 699 | 686 | 690 | -1% | 18,561,800 | - | -0.43% | - | - |
| 12/12 | 696 | 704 | 692 | 697 | +1.46% | 14,394,400 | - | +0.43% | - | - |
| 12/09 | 676 | 696 | 676 | 687 | -0.87% | 22,389,500 | - | -1.15% | - | - |
| 12/08 | 695 | 702 | 693 | 693 | -2.12% | 22,614,300 | - | -0.43% | - | - |
| 12/07 | 705 | 713 | 704 | 708 | +1.29% | 25,479,300 | - | +1.58% | - | - |
| 12/06 | 706 | 710 | 694 | 699 | -1.55% | 16,453,700 | - | +0.14% | - | - |
| 12/05 | 718 | 718 | 709 | 710 | +0.14% | 9,302,900 | - | +1.57% | - | - |
| 12/02 | 700 | 713 | 695 | 709 | +1.14% | 11,564,300 | - | +1.29% | - | - |
| 12/01 | 720 | 720 | 699 | 701 | +1.59% | 20,137,100 | - | +0.29% | - | - |
| 11/30 | 691 | 692 | 681 | 690 | -0.43% | 11,875,200 | - | -1.15% | - | - |
| 11/29 | 690 | 697 | 679 | 693 | +2.67% | 14,164,000 | - | -0.86% | - | - |
| 11/28 | 666 | 683 | 666 | 675 | +2.9% | 9,582,900 | - | -3.43% | - | - |
| 11/25 | 651 | 666 | 650 | 656 | -0.15% | 13,935,800 | - | -6.29% | - | - |
| 11/24 | 652 | 669 | 651 | 657 | -1.2% | 14,935,400 | - | -6.41% | - | - |
| 11/22 | 647 | 669 | 646 | 665 | +1.84% | 14,620,800 | - | -5.54% | - | - |
| 11/21 | 668 | 669 | 651 | 653 | -2.97% | 13,863,900 | - | -7.64% | - | - |
| 11/18 | 677 | 679 | 670 | 673 | -2.46% | 10,742,100 | - | -5.08% | - | - |
| 11/17 | 691 | 694 | 677 | 690 | -0.58% | 18,176,200 | - | -2.95% | - | - |
| 11/16 | 708 | 716 | 692 | 694 | -2.39% | 14,117,200 | - | -2.53% | - | - |
| 11/15 | 714 | 723 | 711 | 711 | -1.11% | 8,422,700 | - | -0.28% | - | - |
| 11/14 | 720 | 726 | 712 | 719 | +1.99% | 14,236,000 | - | +0.84% | - | - |
| 11/11 | 708 | 711 | 696 | 705 | +0.57% | 8,658,600 | - | -0.84% | - | - |
| 11/10 | 707 | 710 | 700 | 701 | -3.58% | 19,739,800 | - | -1.13% | - | - |
| 11/09 | 730 | 733 | 724 | 727 | +1.96% | 16,084,800 | - | +2.54% | - | - |
| 11/08 | 715 | 723 | 712 | 713 | -1.38% | 9,273,700 | - | +0.85% | - | - |
| 11/07 | 728 | 733 | 715 | 723 | -1.63% | 12,264,800 | - | +2.41% | - | - |
| 11/04 | 720 | 738 | 720 | 735 | +4.85% | 18,237,100 | - | +4.26% | - | - |
