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 | 1,353 | 1,376 | 1,352 | 1,358 | -0.15% | 31,600 | - | +1.57% | - | - |
| 03/29 | 1,376 | 1,384 | 1,359 | 1,360 | -1.95% | 40,400 | - | +1.8% | - | - |
| 03/28 | 1,379 | 1,389 | 1,372 | 1,387 | -2.19% | 82,300 | - | +3.9% | - | - |
| 03/27 | 1,398 | 1,418 | 1,398 | 1,418 | +2.16% | 85,000 | - | +6.46% | - | - |
| 03/26 | 1,360 | 1,396 | 1,348 | 1,388 | +4.28% | 102,600 | - | +4.6% | - | - |
| 03/23 | 1,322 | 1,335 | 1,321 | 1,331 | +0.08% | 41,200 | - | +0.53% | - | - |
| 03/22 | 1,329 | 1,339 | 1,324 | 1,330 | +0.08% | 29,000 | - | +0.61% | - | - |
| 03/21 | 1,354 | 1,355 | 1,329 | 1,329 | -1.56% | 69,800 | - | +0.61% | - | - |
| 03/19 | 1,351 | 1,358 | 1,344 | 1,350 | +0.67% | 30,100 | - | +2.43% | - | - |
| 03/16 | 1,334 | 1,345 | 1,333 | 1,341 | +0.6% | 16,700 | - | +2.05% | - | - |
| 03/15 | 1,340 | 1,343 | 1,330 | 1,333 | 0% | 17,300 | - | +1.76% | - | - |
| 03/14 | 1,335 | 1,344 | 1,329 | 1,333 | +1.29% | 28,600 | - | +1.99% | - | - |
| 03/13 | 1,317 | 1,334 | 1,310 | 1,316 | +0.61% | 26,900 | - | +0.84% | - | - |
| 03/12 | 1,308 | 1,324 | 1,305 | 1,308 | 0% | 44,400 | - | +0.54% | - | - |
| 03/09 | 1,310 | 1,314 | 1,298 | 1,308 | -0.15% | 57,700 | - | +0.77% | - | - |
| 03/08 | 1,315 | 1,318 | 1,309 | 1,310 | -0.38% | 15,400 | - | +1.16% | - | - |
| 03/07 | 1,277 | 1,318 | 1,277 | 1,315 | +1.39% | 28,500 | - | +1.86% | - | - |
| 03/06 | 1,305 | 1,311 | 1,296 | 1,297 | -0.69% | 20,900 | - | +0.78% | - | - |
| 03/05 | 1,310 | 1,325 | 1,305 | 1,306 | -0.84% | 19,000 | - | +1.71% | - | - |
| 03/02 | 1,303 | 1,323 | 1,300 | 1,317 | +1.15% | 21,200 | - | +2.89% | - | - |
| 03/01 | 1,332 | 1,335 | 1,298 | 1,302 | -2.47% | 27,600 | - | +2.04% | - | - |
| 02/29 | 1,352 | 1,356 | 1,329 | 1,335 | -0.96% | 42,900 | - | +4.95% | - | - |
| 02/28 | 1,344 | 1,352 | 1,320 | 1,348 | +0.37% | 45,900 | - | +6.48% | - | - |
| 02/27 | 1,359 | 1,359 | 1,340 | 1,343 | -1.18% | 43,000 | - | +6.59% | - | - |
| 02/24 | 1,345 | 1,359 | 1,342 | 1,359 | +1.34% | 38,100 | - | +8.37% | - | - |
| 02/23 | 1,344 | 1,345 | 1,333 | 1,341 | +0.52% | 39,300 | - | +7.37% | - | - |
| 02/22 | 1,319 | 1,336 | 1,307 | 1,334 | +2.62% | 43,000 | - | +7.15% | - | - |
| 02/21 | 1,310 | 1,315 | 1,299 | 1,300 | +0.31% | 22,400 | - | +4.75% | - | - |
| 02/20 | 1,325 | 1,330 | 1,296 | 1,296 | -1.59% | 43,700 | - | +4.77% | - | - |
| 02/17 | 1,296 | 1,323 | 1,296 | 1,317 | +2.25% | 44,700 | - | +6.81% | - | - |
| 02/16 | 1,293 | 1,296 | 1,287 | 1,288 | +0.08% | 39,300 | - | +4.89% | - | - |
| 02/15 | 1,275 | 1,292 | 1,270 | 1,287 | +1.42% | 32,500 | - | +5.06% | - | - |
| 02/14 | 1,257 | 1,275 | 1,257 | 1,269 | +0.95% | 21,600 | - | +3.85% | - | - |
| 02/13 | 1,270 | 1,288 | 1,257 | 1,257 | +1.95% | 63,800 | - | +3.12% | - | - |
| 02/10 | 1,270 | 1,270 | 1,233 | 1,233 | -2.22% | 29,700 | - | +1.31% | - | - |
| 02/09 | 1,270 | 1,270 | 1,250 | 1,261 | -0.71% | 25,900 | - | +3.79% | - | - |
| 02/08 | 1,238 | 1,270 | 1,234 | 1,270 | +3.08% | 39,700 | - | +4.79% | - | - |
| 02/07 | 1,230 | 1,235 | 1,226 | 1,232 | +0.16% | 14,400 | - | +1.9% | - | - |
| 02/06 | 1,227 | 1,232 | 1,222 | 1,230 | +0.74% | 28,000 | - | +1.99% | - | - |
| 02/03 | 1,206 | 1,225 | 1,206 | 1,221 | +1.16% | 33,400 | - | +1.5% | - | - |
| 02/02 | 1,217 | 1,231 | 1,203 | 1,207 | -1.23% | 31,800 | - | +0.58% | - | - |
| 02/01 | 1,225 | 1,236 | 1,214 | 1,222 | -0.24% | 40,600 | - | +1.92% | - | - |
| 01/31 | 1,211 | 1,226 | 1,211 | 1,225 | +1.16% | 52,600 | - | +2.42% | - | - |
| 01/30 | 1,204 | 1,218 | 1,204 | 1,211 | +0.58% | 44,900 | - | +1.51% | - | - |
| 01/27 | 1,210 | 1,218 | 1,198 | 1,204 | -0.17% | 43,100 | - | +1.09% | - | - |
| 01/26 | 1,195 | 1,210 | 1,195 | 1,206 | +1.26% | 36,400 | - | +1.34% | - | - |
| 01/25 | 1,181 | 1,195 | 1,181 | 1,191 | +0.25% | 44,700 | - | +0.25% | - | - |
| 01/24 | 1,206 | 1,206 | 1,182 | 1,188 | -1.57% | 75,400 | - | +0.08% | - | - |
| 01/23 | 1,216 | 1,220 | 1,205 | 1,207 | -1.71% | 32,600 | - | +1.6% | - | - |
| 01/20 | 1,226 | 1,234 | 1,221 | 1,228 | -0.08% | 25,200 | - | +3.28% | - | - |
| 01/19 | 1,235 | 1,248 | 1,227 | 1,229 | -0.41% | 21,400 | - | +3.45% | - | - |
| 01/18 | 1,216 | 1,247 | 1,216 | 1,234 | +1.65% | 43,800 | - | +3.96% | - | - |
| 01/17 | 1,202 | 1,219 | 1,202 | 1,214 | +1.93% | 16,500 | - | +2.45% | - | - |
| 01/16 | 1,204 | 1,213 | 1,188 | 1,191 | -1.08% | 20,500 | - | +0.59% | - | - |
| 01/13 | 1,208 | 1,221 | 1,203 | 1,204 | -0.33% | 23,900 | - | +1.86% | - | - |
| 01/12 | 1,208 | 1,214 | 1,206 | 1,208 | +0.17% | 23,400 | - | +2.29% | - | - |
| 01/11 | 1,200 | 1,213 | 1,200 | 1,206 | +0.5% | 28,100 | - | +2.2% | - | - |
| 01/10 | 1,206 | 1,213 | 1,197 | 1,200 | +0.33% | 30,600 | - | +1.78% | - | - |
| 01/06 | 1,213 | 1,213 | 1,188 | 1,196 | +0.17% | 39,700 | - | +1.61% | - | - |
| 01/05 | 1,180 | 1,208 | 1,180 | 1,194 | +0.25% | 34,100 | - | +1.62% | - | - |
| 01/04 | 1,192 | 1,208 | 1,185 | 1,191 | +1.36% | 24,600 | - | +1.53% | - | - |
| 2011 |
| 12/30 | 1,174 | 1,175 | 1,162 | 1,175 | +1.21% | 8,600 | - | +0.43% | - | - |
| 12/29 | 1,161 | 1,170 | 1,152 | 1,161 | +0.43% | 11,800 | - | -0.6% | - | - |
| 12/28 | 1,151 | 1,164 | 1,151 | 1,156 | -0.34% | 15,400 | - | -1.11% | - | - |
| 12/27 | 1,160 | 1,178 | 1,160 | 1,160 | -1.11% | 19,600 | - | -0.85% | - | - |
| 12/26 | 1,178 | 1,180 | 1,170 | 1,173 | +2.8% | 15,800 | - | +0.26% | - | - |
| 12/22 | 1,165 | 1,170 | 1,137 | 1,141 | -2.06% | 17,700 | - | -2.48% | - | - |
| 12/21 | 1,176 | 1,181 | 1,162 | 1,165 | +0.34% | 4,800 | - | -0.43% | - | - |
| 12/20 | 1,150 | 1,174 | 1,150 | 1,161 | +0.09% | 14,200 | - | -0.77% | - | - |
| 12/19 | 1,175 | 1,175 | 1,152 | 1,160 | -1.02% | 13,100 | - | -0.68% | - | - |
| 12/16 | 1,176 | 1,186 | 1,171 | 1,172 | +1.12% | 22,700 | - | +0.6% | - | - |
| 12/15 | 1,200 | 1,211 | 1,158 | 1,159 | -5.16% | 35,200 | - | -0.17% | - | - |
| 12/14 | 1,218 | 1,230 | 1,213 | 1,222 | +0.58% | 29,600 | - | +5.53% | - | - |
| 12/13 | 1,200 | 1,223 | 1,199 | 1,215 | -0.08% | 17,700 | - | +5.38% | - | - |
| 12/12 | 1,204 | 1,226 | 1,201 | 1,216 | +1.84% | 24,400 | - | +5.83% | - | - |
| 12/09 | 1,188 | 1,209 | 1,175 | 1,194 | +1.1% | 51,100 | - | +4.28% | - | - |
| 12/08 | 1,200 | 1,200 | 1,171 | 1,181 | -1.25% | 25,200 | - | +3.51% | - | - |
| 12/07 | 1,179 | 1,200 | 1,157 | 1,196 | +4.27% | 42,800 | - | +5.1% | - | - |
| 12/06 | 1,174 | 1,180 | 1,147 | 1,147 | -2.3% | 16,400 | - | +0.88% | - | - |
| 12/05 | 1,175 | 1,180 | 1,172 | 1,174 | -0.51% | 6,000 | - | +3.16% | - | - |
| 12/02 | 1,173 | 1,181 | 1,165 | 1,180 | +0.17% | 33,400 | - | +3.78% | - | - |
| 12/01 | 1,180 | 1,182 | 1,168 | 1,178 | +1.55% | 38,800 | - | +3.7% | - | - |
| 11/30 | 1,155 | 1,174 | 1,147 | 1,160 | +0.61% | 44,100 | - | +2.38% | - | - |
| 11/29 | 1,137 | 1,161 | 1,137 | 1,153 | +1.41% | 43,400 | - | +1.95% | - | - |
| 11/28 | 1,120 | 1,143 | 1,116 | 1,137 | +2.71% | 35,100 | - | +0.62% | - | - |
| 11/25 | 1,127 | 1,127 | 1,105 | 1,107 | -1.95% | 48,600 | - | -1.95% | - | - |
| 11/24 | 1,148 | 1,153 | 1,128 | 1,129 | -4.24% | 39,100 | - | -0.09% | - | - |
| 11/22 | 1,175 | 1,193 | 1,150 | 1,179 | -0.17% | 39,000 | - | +4.24% | - | - |
| 11/21 | 1,169 | 1,185 | 1,169 | 1,181 | +1.03% | 21,500 | - | +4.42% | - | - |
| 11/18 | 1,183 | 1,183 | 1,161 | 1,169 | -1.18% | 38,900 | - | +3.45% | - | - |
| 11/17 | 1,140 | 1,188 | 1,132 | 1,183 | +3.77% | 49,500 | - | +4.69% | - | - |
| 11/16 | 1,151 | 1,159 | 1,138 | 1,140 | -1.13% | 37,000 | - | +0.88% | - | - |
| 11/15 | 1,129 | 1,160 | 1,105 | 1,153 | +2.76% | 50,200 | - | +1.95% | - | - |
| 11/14 | 1,137 | 1,137 | 1,111 | 1,122 | +3.13% | 45,700 | - | -0.8% | - | - |
| 11/11 | 1,068 | 1,099 | 1,059 | 1,088 | +2.45% | 22,900 | - | -3.89% | - | - |
| 11/10 | 1,065 | 1,073 | 1,052 | 1,062 | -2.93% | 25,900 | - | -6.35% | - | - |
| 11/09 | 1,095 | 1,099 | 1,083 | 1,094 | +0.09% | 27,700 | - | -3.87% | - | - |
| 11/08 | 1,120 | 1,121 | 1,093 | 1,093 | -1.26% | 14,200 | - | -4.12% | - | - |
| 11/07 | 1,117 | 1,117 | 1,100 | 1,107 | -0.45% | 9,700 | - | -3.23% | - | - |
| 11/04 | 1,111 | 1,116 | 1,100 | 1,112 | +1.46% | 14,500 | - | -3.05% | - | - |
