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 | 1,642 | 1,644 | 1,616 | 1,628 | -0.55% | 58,700 | - | +0.12% | - | - |
| 03/29 | 1,631 | 1,641 | 1,611 | 1,637 | -0.24% | 96,800 | - | +0.74% | - | - |
| 03/28 | 1,630 | 1,642 | 1,612 | 1,641 | -0.73% | 66,500 | - | +1.05% | - | - |
| 03/27 | 1,648 | 1,655 | 1,632 | 1,653 | +2.29% | 125,400 | - | +1.91% | - | - |
| 03/26 | 1,599 | 1,634 | 1,590 | 1,616 | +1.06% | 93,400 | - | -0.25% | - | - |
| 03/23 | 1,600 | 1,614 | 1,598 | 1,599 | -0.62% | 89,500 | - | -1.3% | - | - |
| 03/22 | 1,610 | 1,639 | 1,605 | 1,609 | -0.56% | 96,300 | - | -0.62% | - | - |
| 03/21 | 1,636 | 1,652 | 1,618 | 1,618 | -0.98% | 113,600 | - | 0% | - | - |
| 03/19 | 1,617 | 1,644 | 1,617 | 1,634 | -0.12% | 82,700 | - | +1.11% | - | - |
| 03/16 | 1,620 | 1,649 | 1,607 | 1,636 | +0.43% | 124,600 | - | +1.43% | - | - |
| 03/15 | 1,602 | 1,650 | 1,592 | 1,629 | +1.88% | 225,200 | - | +1.31% | - | - |
| 03/14 | 1,604 | 1,617 | 1,593 | 1,599 | -0.06% | 191,100 | - | -0.37% | - | - |
| 03/13 | 1,618 | 1,626 | 1,600 | 1,600 | -2.5% | 131,800 | - | -0.19% | - | - |
| 03/12 | 1,644 | 1,661 | 1,632 | 1,641 | -0.18% | 92,100 | - | +2.5% | - | - |
| 03/09 | 1,614 | 1,650 | 1,604 | 1,644 | +1.92% | 157,400 | - | +2.88% | - | - |
| 03/08 | 1,640 | 1,657 | 1,602 | 1,613 | -2.06% | 190,900 | - | +1.26% | - | - |
| 03/07 | 1,620 | 1,647 | 1,615 | 1,647 | +1.48% | 144,900 | - | +3.65% | - | - |
| 03/06 | 1,646 | 1,668 | 1,608 | 1,623 | -0.86% | 83,100 | - | +2.46% | - | - |
| 03/05 | 1,634 | 1,649 | 1,616 | 1,637 | +0.49% | 73,200 | - | +3.8% | - | - |
| 03/02 | 1,622 | 1,633 | 1,594 | 1,629 | +2.39% | 95,600 | - | +3.69% | - | - |
| 03/01 | 1,643 | 1,650 | 1,582 | 1,591 | -2.75% | 118,600 | - | +1.73% | - | - |
| 02/29 | 1,652 | 1,658 | 1,631 | 1,636 | -0.18% | 120,300 | - | +5.07% | - | - |
| 02/28 | 1,628 | 1,648 | 1,609 | 1,639 | +0.8% | 168,900 | - | +5.81% | - | - |
| 02/27 | 1,640 | 1,645 | 1,619 | 1,626 | +0.68% | 113,200 | - | +5.52% | - | - |
| 02/24 | 1,598 | 1,625 | 1,598 | 1,615 | -0.43% | 92,900 | - | +5.35% | - | - |
| 02/23 | 1,625 | 1,634 | 1,603 | 1,622 | +0.43% | 56,200 | - | +6.29% | - | - |
| 02/22 | 1,575 | 1,619 | 1,568 | 1,615 | +1.76% | 78,100 | - | +6.39% | - | - |
| 02/21 | 1,627 | 1,627 | 1,573 | 1,587 | -1% | 93,200 | - | +5.24% | - | - |
| 02/20 | 1,651 | 1,655 | 1,601 | 1,603 | -0.12% | 104,300 | - | +6.87% | - | - |
| 02/17 | 1,604 | 1,622 | 1,597 | 1,605 | +2.36% | 63,900 | - | +7.65% | - | - |
| 02/16 | 1,591 | 1,602 | 1,552 | 1,568 | -1.63% | 92,500 | - | +5.8% | - | - |
| 02/15 | 1,573 | 1,606 | 1,573 | 1,594 | +1.4% | 136,600 | - | +8.21% | - | - |
| 02/14 | 1,551 | 1,579 | 1,544 | 1,572 | +0.38% | 81,400 | - | +7.45% | - | - |
| 02/13 | 1,518 | 1,572 | 1,518 | 1,566 | +3.85% | 161,200 | - | +7.63% | - | - |
| 02/10 | 1,528 | 1,547 | 1,494 | 1,508 | -1.63% | 200,500 | - | +4.22% | - | - |
| 02/09 | 1,552 | 1,552 | 1,522 | 1,533 | -1.16% | 189,400 | - | +6.31% | - | - |
| 02/08 | 1,555 | 1,567 | 1,544 | 1,551 | -0.51% | 150,100 | - | +8.01% | - | - |
| 02/07 | 1,566 | 1,570 | 1,554 | 1,559 | -0.51% | 98,000 | - | +9.17% | - | - |
| 02/06 | 1,555 | 1,575 | 1,553 | 1,567 | +2.75% | 91,500 | - | +10.51% | - | - |
| 02/03 | 1,519 | 1,537 | 1,506 | 1,525 | +0.79% | 116,000 | - | +8.39% | - | - |
| 02/02 | 1,522 | 1,547 | 1,512 | 1,513 | +0.46% | 78,900 | - | +8.38% | - | - |
| 02/01 | 1,468 | 1,534 | 1,465 | 1,506 | +3.22% | 245,000 | - | +8.66% | - | - |
| 01/31 | 1,488 | 1,505 | 1,450 | 1,459 | -1.02% | 128,800 | - | +6.19% | - | - |
| 01/30 | 1,459 | 1,507 | 1,458 | 1,474 | +1.17% | 162,000 | - | +7.99% | - | - |
| 01/27 | 1,440 | 1,461 | 1,439 | 1,457 | +1.6% | 98,300 | - | +7.61% | - | - |
| 01/26 | 1,441 | 1,447 | 1,421 | 1,434 | +0.42% | 58,800 | - | +6.7% | - | - |
| 01/25 | 1,434 | 1,449 | 1,419 | 1,428 | -0.7% | 117,200 | - | +7.05% | - | - |
| 01/24 | 1,429 | 1,446 | 1,424 | 1,438 | +0.7% | 62,500 | - | +8.53% | - | - |
| 01/23 | 1,442 | 1,442 | 1,414 | 1,428 | -1.45% | 56,000 | - | +8.43% | - | - |
| 01/20 | 1,450 | 1,464 | 1,424 | 1,449 | +2.04% | 100,400 | - | +10.53% | - | - |
| 01/19 | 1,364 | 1,434 | 1,356 | 1,420 | +5.42% | 150,800 | - | +8.81% | - | - |
| 01/18 | 1,373 | 1,389 | 1,342 | 1,347 | -3.09% | 162,200 | - | +3.7% | - | - |
| 01/17 | 1,387 | 1,404 | 1,383 | 1,390 | +0.36% | 66,000 | - | +7.34% | - | - |
| 01/16 | 1,363 | 1,385 | 1,353 | 1,385 | +0.36% | 43,300 | - | +7.28% | - | - |
| 01/13 | 1,338 | 1,389 | 1,338 | 1,380 | +3.22% | 98,800 | - | +7.14% | - | - |
| 01/12 | 1,356 | 1,363 | 1,328 | 1,337 | -1.04% | 113,500 | - | +3.97% | - | - |
| 01/11 | 1,369 | 1,386 | 1,349 | 1,351 | -1.39% | 122,300 | - | +5.14% | - | - |
| 01/10 | 1,389 | 1,396 | 1,352 | 1,370 | -0.36% | 153,200 | - | +6.7% | - | - |
| 01/06 | 1,382 | 1,401 | 1,366 | 1,375 | -0.22% | 149,900 | - | +7.42% | - | - |
| 01/05 | 1,365 | 1,384 | 1,352 | 1,378 | +0.58% | 121,500 | - | +7.91% | - | - |
| 01/04 | 1,356 | 1,380 | 1,331 | 1,370 | +1.63% | 112,900 | - | +7.7% | - | - |
| 2011 |
| 12/30 | 1,323 | 1,348 | 1,320 | 1,348 | +1.13% | 64,900 | - | +6.48% | - | - |
| 12/29 | 1,279 | 1,341 | 1,251 | 1,333 | +5.04% | 180,200 | - | +5.71% | - | - |
| 12/28 | 1,253 | 1,275 | 1,252 | 1,269 | +1.52% | 77,200 | - | +0.95% | - | - |
| 12/27 | 1,259 | 1,266 | 1,248 | 1,250 | -1.26% | 45,200 | - | -0.4% | - | - |
| 12/26 | 1,250 | 1,272 | 1,230 | 1,266 | +3.6% | 79,100 | - | +0.96% | - | - |
| 12/22 | 1,233 | 1,238 | 1,210 | 1,222 | 0% | 63,700 | - | -2.63% | - | - |
| 12/21 | 1,226 | 1,243 | 1,217 | 1,222 | +0.91% | 42,600 | - | -2.86% | - | - |
| 12/20 | 1,200 | 1,213 | 1,181 | 1,211 | +1% | 104,800 | - | -3.97% | - | - |
| 12/19 | 1,186 | 1,210 | 1,166 | 1,199 | +1.1% | 73,600 | - | -5.14% | - | - |
| 12/16 | 1,216 | 1,216 | 1,177 | 1,186 | -2.15% | 123,200 | - | -6.47% | - | - |
| 12/15 | 1,239 | 1,248 | 1,204 | 1,212 | -2.18% | 114,100 | - | -4.79% | - | - |
| 12/14 | 1,260 | 1,270 | 1,235 | 1,239 | -2.29% | 62,500 | - | -3.13% | - | - |
| 12/13 | 1,254 | 1,280 | 1,245 | 1,268 | -1.48% | 49,900 | - | -1.17% | - | - |
| 12/12 | 1,307 | 1,321 | 1,282 | 1,287 | +1.42% | 81,900 | - | 0% | - | - |
| 12/09 | 1,221 | 1,282 | 1,221 | 1,269 | +0.71% | 114,000 | - | -1.78% | - | - |
| 12/08 | 1,280 | 1,280 | 1,233 | 1,260 | -2.55% | 81,100 | - | -2.63% | - | - |
| 12/07 | 1,300 | 1,308 | 1,268 | 1,293 | -0.46% | 100,600 | - | -0.46% | - | - |
| 12/06 | 1,328 | 1,328 | 1,293 | 1,299 | -2.11% | 57,700 | - | -0.23% | - | - |
| 12/05 | 1,336 | 1,336 | 1,306 | 1,327 | -0.08% | 16,900 | - | +1.69% | - | - |
| 12/02 | 1,324 | 1,328 | 1,307 | 1,328 | +1.45% | 22,200 | - | +1.53% | - | - |
| 12/01 | 1,320 | 1,332 | 1,301 | 1,309 | +1.47% | 56,500 | - | -0.08% | - | - |
| 11/30 | 1,293 | 1,293 | 1,253 | 1,290 | -0.08% | 39,100 | - | -1.75% | - | - |
| 11/29 | 1,257 | 1,294 | 1,240 | 1,291 | +3.69% | 56,800 | - | -1.97% | - | - |
| 11/28 | 1,220 | 1,261 | 1,220 | 1,245 | +2.05% | 39,400 | - | -5.75% | - | - |
| 11/25 | 1,220 | 1,238 | 1,204 | 1,220 | -0.16% | 49,700 | - | -7.99% | - | - |
| 11/24 | 1,210 | 1,228 | 1,195 | 1,222 | -1.21% | 83,000 | - | -8.33% | - | - |
| 11/22 | 1,212 | 1,246 | 1,212 | 1,237 | +0.57% | 42,100 | - | -7.82% | - | - |
| 11/21 | 1,206 | 1,230 | 1,200 | 1,230 | +0.99% | 91,600 | - | -8.89% | - | - |
| 11/18 | 1,269 | 1,270 | 1,213 | 1,218 | -5.8% | 138,900 | - | -10.18% | - | - |
| 11/17 | 1,290 | 1,308 | 1,271 | 1,293 | +0.31% | 50,400 | - | -5.34% | - | - |
| 11/16 | 1,296 | 1,318 | 1,285 | 1,289 | -0.15% | 48,700 | - | -6.05% | - | - |
| 11/15 | 1,297 | 1,327 | 1,283 | 1,291 | -1.07% | 68,000 | - | -6.25% | - | - |
| 11/14 | 1,302 | 1,312 | 1,275 | 1,305 | +0.85% | 48,200 | - | -5.3% | - | - |
| 11/11 | 1,319 | 1,325 | 1,285 | 1,294 | -1.82% | 55,100 | - | -5.96% | - | - |
| 11/10 | 1,325 | 1,326 | 1,290 | 1,318 | -2.51% | 67,900 | - | -4.08% | - | - |
| 11/09 | 1,347 | 1,359 | 1,325 | 1,352 | +0.97% | 40,800 | - | -1.53% | - | - |
| 11/08 | 1,365 | 1,382 | 1,336 | 1,339 | -1.98% | 27,300 | - | -2.41% | - | - |
| 11/07 | 1,382 | 1,387 | 1,342 | 1,366 | -3.26% | 81,000 | - | -0.58% | - | - |
| 11/04 | 1,351 | 1,418 | 1,328 | 1,412 | +6.33% | 81,000 | - | +2.69% | - | - |
