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 | 1,808 | 1,808 | 1,778 | 1,800 | -0.61% | 1,075,400 | - | +5.26% | - | - |
03/29 | 1,837 | 1,844 | 1,802 | 1,811 | -0.82% | 499,100 | - | +6.47% | - | - |
03/28 | 1,828 | 1,854 | 1,817 | 1,826 | -0.05% | 580,900 | - | +7.92% | - | - |
03/27 | 1,801 | 1,836 | 1,788 | 1,827 | +3.28% | 806,500 | - | +8.62% | - | - |
03/26 | 1,760 | 1,782 | 1,759 | 1,769 | +0.91% | 449,600 | - | +5.74% | - | - |
03/23 | 1,767 | 1,767 | 1,732 | 1,753 | -2.18% | 633,300 | - | +5.29% | - | - |
03/22 | 1,788 | 1,812 | 1,774 | 1,792 | +0.22% | 408,900 | - | +8.15% | - | - |
03/21 | 1,824 | 1,828 | 1,783 | 1,788 | -1.49% | 469,500 | - | +8.63% | - | - |
03/19 | 1,810 | 1,832 | 1,806 | 1,815 | +0.28% | 423,600 | - | +11.15% | - | - |
03/16 | 1,790 | 1,810 | 1,790 | 1,810 | +0.61% | 568,300 | - | +11.8% | - | - |
03/15 | 1,783 | 1,806 | 1,778 | 1,799 | +1.93% | 781,400 | - | +12.09% | - | - |
03/14 | 1,742 | 1,779 | 1,733 | 1,765 | +3.34% | 820,100 | - | +10.87% | - | - |
03/13 | 1,698 | 1,713 | 1,694 | 1,708 | +0.83% | 861,600 | - | +7.96% | - | - |
03/12 | 1,687 | 1,704 | 1,669 | 1,694 | +1.19% | 638,400 | - | +7.69% | - | - |
03/09 | 1,662 | 1,682 | 1,650 | 1,674 | +3.21% | 585,300 | - | +6.96% | - | - |
03/08 | 1,629 | 1,629 | 1,606 | 1,622 | +1.63% | 345,300 | - | +4.24% | - | - |
03/07 | 1,571 | 1,601 | 1,563 | 1,596 | +0.44% | 385,600 | - | +3.17% | - | - |
03/06 | 1,624 | 1,632 | 1,579 | 1,589 | -1.73% | 291,300 | - | +3.05% | - | - |
03/05 | 1,631 | 1,642 | 1,615 | 1,617 | -0.61% | 312,000 | - | +5.34% | - | - |
03/02 | 1,634 | 1,646 | 1,617 | 1,627 | +1.69% | 451,600 | - | +6.48% | - | - |
03/01 | 1,648 | 1,654 | 1,586 | 1,600 | -1.48% | 487,400 | - | +5.19% | - | - |
02/29 | 1,616 | 1,658 | 1,616 | 1,624 | +0.87% | 580,300 | - | +7.19% | - | - |
02/28 | 1,581 | 1,615 | 1,572 | 1,610 | +0.12% | 508,300 | - | +6.69% | - | - |
02/27 | 1,620 | 1,623 | 1,606 | 1,608 | -0.74% | 517,200 | - | +7.06% | - | - |
02/24 | 1,584 | 1,623 | 1,569 | 1,620 | +2.4% | 687,000 | - | +8.43% | - | - |
02/23 | 1,571 | 1,593 | 1,558 | 1,582 | -0.25% | 752,200 | - | +6.39% | - | - |
02/22 | 1,588 | 1,596 | 1,557 | 1,586 | +0.83% | 557,700 | - | +7.16% | - | - |
02/21 | 1,598 | 1,599 | 1,566 | 1,573 | -1.5% | 357,500 | - | +6.86% | - | - |
02/20 | 1,609 | 1,629 | 1,594 | 1,597 | +1.27% | 363,500 | - | +9.01% | - | - |
02/17 | 1,590 | 1,590 | 1,559 | 1,577 | +2.14% | 504,400 | - | +8.24% | - | - |
02/16 | 1,518 | 1,550 | 1,515 | 1,544 | +1.91% | 647,500 | - | +6.56% | - | - |
02/15 | 1,495 | 1,522 | 1,492 | 1,515 | +2.09% | 864,700 | - | +5.06% | - | - |
02/14 | 1,455 | 1,492 | 1,455 | 1,484 | +1.57% | 217,700 | - | +3.27% | - | - |
02/13 | 1,444 | 1,476 | 1,444 | 1,461 | +0.41% | 251,200 | - | +2.1% | - | - |
02/10 | 1,483 | 1,483 | 1,442 | 1,455 | -1.95% | 362,600 | - | +2.03% | - | - |
02/09 | 1,491 | 1,491 | 1,474 | 1,484 | -0.67% | 224,100 | - | +4.43% | - | - |
02/08 | 1,497 | 1,497 | 1,469 | 1,494 | +0.74% | 481,000 | - | +5.58% | - | - |
02/07 | 1,480 | 1,488 | 1,466 | 1,483 | -1% | 401,100 | - | +5.33% | - | - |
02/06 | 1,477 | 1,505 | 1,477 | 1,498 | +3.74% | 578,400 | - | +6.92% | - | - |
02/03 | 1,423 | 1,459 | 1,409 | 1,444 | +1.98% | 730,600 | - | +3.66% | - | - |
02/02 | 1,406 | 1,442 | 1,406 | 1,416 | -3.01% | 1,608,800 | - | +2.09% | - | - |
02/01 | 1,430 | 1,473 | 1,405 | 1,460 | +2.53% | 724,600 | - | +5.57% | - | - |
01/31 | 1,440 | 1,454 | 1,415 | 1,424 | -0.9% | 399,100 | - | +3.49% | - | - |
01/30 | 1,428 | 1,447 | 1,422 | 1,437 | -0.35% | 237,400 | - | +4.81% | - | - |
01/27 | 1,442 | 1,459 | 1,428 | 1,442 | -1.17% | 374,600 | - | +5.56% | - | - |
01/26 | 1,480 | 1,480 | 1,453 | 1,459 | -1.49% | 284,400 | - | +7.36% | - | - |
01/25 | 1,445 | 1,492 | 1,442 | 1,481 | +4.66% | 788,000 | - | +9.62% | - | - |
01/24 | 1,421 | 1,432 | 1,413 | 1,415 | -0.77% | 387,600 | - | +5.28% | - | - |
01/23 | 1,404 | 1,437 | 1,404 | 1,426 | -0.56% | 308,200 | - | +6.42% | - | - |
01/20 | 1,435 | 1,444 | 1,423 | 1,434 | +1.49% | 468,300 | - | +7.26% | - | - |
01/19 | 1,401 | 1,422 | 1,398 | 1,413 | +1.44% | 457,000 | - | +5.92% | - | - |
01/18 | 1,387 | 1,404 | 1,372 | 1,393 | +0.36% | 545,900 | - | +4.66% | - | - |
01/17 | 1,390 | 1,399 | 1,373 | 1,388 | +0.07% | 336,900 | - | +4.44% | - | - |
01/16 | 1,385 | 1,388 | 1,367 | 1,387 | +0.22% | 348,500 | - | +4.44% | - | - |
01/13 | 1,376 | 1,390 | 1,374 | 1,384 | +1.1% | 326,100 | - | +4.37% | - | - |
01/12 | 1,384 | 1,384 | 1,351 | 1,369 | -1.16% | 421,900 | - | +3.24% | - | - |
01/11 | 1,364 | 1,387 | 1,350 | 1,385 | +2.44% | 761,200 | - | +4.45% | - | - |
01/10 | 1,340 | 1,369 | 1,337 | 1,352 | +2.19% | 768,300 | - | +2.11% | - | - |
01/06 | 1,340 | 1,343 | 1,306 | 1,323 | -0.9% | 487,400 | - | 0% | - | - |
01/05 | 1,340 | 1,343 | 1,307 | 1,335 | -0.3% | 389,800 | - | +0.91% | - | - |
01/04 | 1,334 | 1,344 | 1,318 | 1,339 | +1.21% | 248,700 | - | +1.36% | - | - |
2011 |
12/30 | 1,305 | 1,323 | 1,300 | 1,323 | +2.32% | 197,100 | - | +0.46% | - | - |
12/29 | 1,279 | 1,298 | 1,271 | 1,293 | +0.08% | 259,000 | - | -1.6% | - | - |
12/28 | 1,311 | 1,311 | 1,292 | 1,292 | -1.3% | 203,100 | - | -1.52% | - | - |
12/27 | 1,296 | 1,312 | 1,296 | 1,309 | +0.23% | 184,200 | - | -0.08% | - | - |
12/26 | 1,315 | 1,315 | 1,300 | 1,306 | +0.69% | 133,400 | - | -0.08% | - | - |
12/22 | 1,290 | 1,300 | 1,275 | 1,297 | +0.08% | 498,800 | - | -0.61% | - | - |
12/21 | 1,316 | 1,318 | 1,293 | 1,296 | -0.08% | 322,700 | - | -0.54% | - | - |
12/20 | 1,271 | 1,298 | 1,265 | 1,297 | +1.25% | 318,600 | - | -0.38% | - | - |
12/19 | 1,283 | 1,298 | 1,272 | 1,281 | +1.1% | 567,100 | - | -1.61% | - | - |
12/16 | 1,280 | 1,282 | 1,250 | 1,267 | -1.55% | 650,400 | - | -2.69% | - | - |
12/15 | 1,326 | 1,336 | 1,287 | 1,287 | -2.94% | 298,600 | - | -1% | - | - |
12/14 | 1,335 | 1,348 | 1,322 | 1,326 | -1.63% | 411,900 | - | +2% | - | - |
12/13 | 1,329 | 1,354 | 1,325 | 1,348 | -0.52% | 379,500 | - | +3.85% | - | - |
12/12 | 1,363 | 1,377 | 1,352 | 1,355 | +1.65% | 393,900 | - | +4.55% | - | - |
12/09 | 1,347 | 1,347 | 1,324 | 1,333 | -0.97% | 589,400 | - | +2.85% | - | - |
12/08 | 1,340 | 1,359 | 1,324 | 1,346 | -1.17% | 439,100 | - | +3.94% | - | - |
12/07 | 1,345 | 1,373 | 1,341 | 1,362 | +1.64% | 444,100 | - | +5.26% | - | - |
12/06 | 1,357 | 1,371 | 1,340 | 1,340 | -2.83% | 464,100 | - | +3.55% | - | - |
12/05 | 1,399 | 1,414 | 1,368 | 1,379 | +0.44% | 680,300 | - | +6.57% | - | - |
12/02 | 1,345 | 1,375 | 1,331 | 1,373 | +2.08% | 618,600 | - | +6.11% | - | - |
12/01 | 1,371 | 1,380 | 1,345 | 1,345 | +1.74% | 479,600 | - | +4.02% | - | - |
11/30 | 1,330 | 1,330 | 1,304 | 1,322 | -0.3% | 538,600 | - | +2.16% | - | - |
11/29 | 1,306 | 1,328 | 1,290 | 1,326 | +3.19% | 548,300 | - | +2.31% | - | - |
11/28 | 1,270 | 1,297 | 1,265 | 1,285 | +3.21% | 425,900 | - | -0.93% | - | - |
11/25 | 1,232 | 1,266 | 1,227 | 1,245 | +0.4% | 590,600 | - | -4.16% | - | - |
11/24 | 1,246 | 1,263 | 1,223 | 1,240 | -0.56% | 482,300 | - | -4.91% | - | - |
11/22 | 1,215 | 1,254 | 1,214 | 1,247 | +1.14% | 583,300 | - | -4.88% | - | - |
11/21 | 1,250 | 1,261 | 1,219 | 1,233 | -0.56% | 596,000 | - | -6.38% | - | - |
11/18 | 1,215 | 1,244 | 1,205 | 1,240 | -0.4% | 579,800 | - | -6.2% | - | - |
11/17 | 1,243 | 1,260 | 1,220 | 1,245 | -1.19% | 786,600 | - | -6.32% | - | - |
11/16 | 1,292 | 1,303 | 1,253 | 1,260 | -0.79% | 626,600 | - | -5.62% | - | - |
11/15 | 1,274 | 1,286 | 1,261 | 1,270 | -1.17% | 709,300 | - | -5.15% | - | - |
11/14 | 1,290 | 1,310 | 1,278 | 1,285 | +0.23% | 615,600 | - | -4.25% | - | - |
11/11 | 1,270 | 1,290 | 1,254 | 1,282 | +5.51% | 1,077,500 | - | -4.68% | - | - |
11/10 | 1,228 | 1,250 | 1,208 | 1,215 | -5.67% | 876,300 | - | -9.8% | - | - |
11/09 | 1,300 | 1,305 | 1,276 | 1,288 | +0.55% | 315,500 | - | -4.87% | - | - |
11/08 | 1,315 | 1,315 | 1,277 | 1,281 | -2.59% | 492,400 | - | -5.67% | - | - |
11/07 | 1,324 | 1,332 | 1,297 | 1,315 | -2.74% | 446,300 | - | -3.52% | - | - |
11/04 | 1,349 | 1,355 | 1,319 | 1,352 | +4.48% | 534,100 | - | -1.02% | - | - |