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 | 1,284 | 1,284 | 1,276 | 1,282 | +0.16% | 2,300 | - | -3.17% | - | - |
| 03/29 | 1,276 | 1,281 | 1,273 | 1,280 | +0.31% | 5,200 | - | -3.4% | - | - |
| 03/28 | 1,274 | 1,299 | 1,273 | 1,276 | -5.76% | 29,100 | - | -3.77% | - | - |
| 03/27 | 1,344 | 1,354 | 1,343 | 1,354 | +0.97% | 27,300 | - | +2.11% | - | - |
| 03/26 | 1,344 | 1,344 | 1,340 | 1,341 | -0.22% | 8,300 | - | +1.28% | - | - |
| 03/23 | 1,337 | 1,345 | 1,336 | 1,344 | 0% | 3,900 | - | +1.66% | - | - |
| 03/22 | 1,334 | 1,344 | 1,333 | 1,344 | +0.67% | 8,200 | - | +1.82% | - | - |
| 03/21 | 1,335 | 1,338 | 1,335 | 1,335 | 0% | 4,700 | - | +1.29% | - | - |
| 03/19 | 1,340 | 1,340 | 1,335 | 1,335 | -0.37% | 5,300 | - | +1.44% | - | - |
| 03/16 | 1,338 | 1,340 | 1,334 | 1,340 | +0.22% | 11,400 | - | +1.98% | - | - |
| 03/15 | 1,335 | 1,340 | 1,335 | 1,337 | 0% | 13,900 | - | +1.91% | - | - |
| 03/14 | 1,340 | 1,340 | 1,335 | 1,337 | +0.3% | 2,300 | - | +2.06% | - | - |
| 03/13 | 1,340 | 1,340 | 1,333 | 1,333 | -0.67% | 4,700 | - | +1.91% | - | - |
| 03/12 | 1,348 | 1,348 | 1,340 | 1,342 | +0.68% | 1,800 | - | +2.76% | - | - |
| 03/09 | 1,334 | 1,340 | 1,333 | 1,333 | +0.23% | 5,200 | - | +2.22% | - | - |
| 03/08 | 1,329 | 1,333 | 1,329 | 1,330 | +0.15% | 3,300 | - | +2.15% | - | - |
| 03/07 | 1,328 | 1,329 | 1,325 | 1,328 | 0% | 4,000 | - | +2.15% | - | - |
| 03/06 | 1,325 | 1,329 | 1,325 | 1,328 | +0.3% | 2,500 | - | +2.31% | - | - |
| 03/05 | 1,322 | 1,329 | 1,320 | 1,324 | +0.15% | 3,000 | - | +2.16% | - | - |
| 03/02 | 1,319 | 1,322 | 1,319 | 1,322 | +0.23% | 1,200 | - | +2.24% | - | - |
| 03/01 | 1,321 | 1,321 | 1,316 | 1,319 | 0% | 1,700 | - | +2.17% | - | - |
| 02/29 | 1,320 | 1,321 | 1,315 | 1,319 | 0% | 4,300 | - | +2.33% | - | - |
| 02/28 | 1,309 | 1,319 | 1,306 | 1,319 | +1.07% | 2,700 | - | +2.49% | - | - |
| 02/27 | 1,300 | 1,305 | 1,300 | 1,305 | +0.46% | 2,900 | - | +1.64% | - | - |
| 02/24 | 1,300 | 1,300 | 1,297 | 1,299 | 0% | 2,100 | - | +1.33% | - | - |
| 02/23 | 1,300 | 1,300 | 1,299 | 1,299 | -0.08% | 800 | - | +1.41% | - | - |
| 02/22 | 1,296 | 1,300 | 1,296 | 1,300 | +0.93% | 1,500 | - | +1.64% | - | - |
| 02/21 | 1,287 | 1,297 | 1,287 | 1,288 | -0.08% | 1,000 | - | +0.86% | - | - |
| 02/20 | 1,290 | 1,300 | 1,289 | 1,289 | -0.31% | 2,400 | - | +1.02% | - | - |
| 02/17 | 1,295 | 1,299 | 1,293 | 1,293 | -0.15% | 1,900 | - | +1.41% | - | - |
| 02/16 | 1,295 | 1,295 | 1,290 | 1,295 | 0% | 900 | - | +1.65% | - | - |
| 02/15 | 1,294 | 1,295 | 1,291 | 1,295 | 0% | 1,800 | - | +1.73% | - | - |
| 02/14 | 1,289 | 1,295 | 1,289 | 1,295 | +0.47% | 1,900 | - | +1.89% | - | - |
| 02/13 | 1,285 | 1,289 | 1,285 | 1,289 | +0.47% | 600 | - | +1.5% | - | - |
| 02/10 | 1,290 | 1,290 | 1,283 | 1,283 | -0.54% | 1,000 | - | +1.18% | - | - |
| 02/09 | 1,280 | 1,290 | 1,280 | 1,290 | +0.08% | 500 | - | +1.82% | - | - |
| 02/08 | 1,288 | 1,289 | 1,280 | 1,289 | +0.16% | 1,700 | - | +1.9% | - | - |
| 02/07 | 1,287 | 1,287 | 1,280 | 1,287 | +0.16% | 1,300 | - | +1.9% | - | - |
| 02/06 | 1,280 | 1,285 | 1,280 | 1,285 | +0.71% | 1,300 | - | +1.9% | - | - |
| 02/03 | 1,281 | 1,285 | 1,275 | 1,276 | -0.39% | 1,400 | - | +1.35% | - | - |
| 02/02 | 1,280 | 1,283 | 1,272 | 1,281 | +0.08% | 1,000 | - | +1.83% | - | - |
| 02/01 | 1,281 | 1,281 | 1,271 | 1,280 | +1.03% | 400 | - | +1.91% | - | - |
| 01/31 | 1,266 | 1,275 | 1,266 | 1,267 | -0.31% | 2,200 | - | +1.04% | - | - |
| 01/30 | 1,270 | 1,271 | 1,268 | 1,271 | +0.08% | 1,300 | - | +1.44% | - | - |
| 01/27 | 1,265 | 1,270 | 1,262 | 1,270 | +0.4% | 1,600 | - | +1.52% | - | - |
| 01/26 | 1,265 | 1,265 | 1,259 | 1,265 | +0.24% | 1,400 | - | +1.28% | - | - |
| 01/25 | 1,255 | 1,263 | 1,255 | 1,262 | +0.56% | 1,800 | - | +1.2% | - | - |
| 01/24 | 1,259 | 1,260 | 1,255 | 1,255 | -0.32% | 800 | - | +0.72% | - | - |
| 01/23 | 1,256 | 1,262 | 1,256 | 1,259 | +0.64% | 2,100 | - | +1.21% | - | - |
| 01/20 | 1,255 | 1,262 | 1,251 | 1,251 | -0.87% | 3,800 | - | +0.64% | - | - |
| 01/19 | 1,261 | 1,262 | 1,260 | 1,262 | +0.16% | 1,000 | - | +1.61% | - | - |
| 01/18 | 1,259 | 1,260 | 1,255 | 1,260 | +0.16% | 800 | - | +1.61% | - | - |
| 01/17 | 1,259 | 1,259 | 1,258 | 1,258 | -0.32% | 200 | - | +1.53% | - | - |
| 01/16 | 1,260 | 1,262 | 1,260 | 1,262 | +0.08% | 1,000 | - | +2.02% | - | - |
| 01/13 | 1,261 | 1,261 | 1,261 | 1,261 | +0.08% | 600 | - | +2.11% | - | - |
| 01/12 | 1,258 | 1,260 | 1,254 | 1,260 | +0.4% | 500 | - | +2.11% | - | - |
| 01/11 | 1,255 | 1,260 | 1,255 | 1,255 | -0.4% | 700 | - | +1.87% | - | - |
| 01/10 | 1,250 | 1,260 | 1,250 | 1,260 | +0.96% | 1,100 | - | +2.44% | - | - |
| 01/06 | 1,250 | 1,250 | 1,248 | 1,248 | -0.16% | 500 | - | +1.55% | - | - |
| 01/05 | 1,251 | 1,261 | 1,250 | 1,250 | -0.08% | 1,000 | - | +1.87% | - | - |
| 01/04 | 1,252 | 1,259 | 1,250 | 1,251 | +0.24% | 2,100 | - | +2.04% | - | - |
| 2011 |
| 12/30 | 1,244 | 1,248 | 1,235 | 1,248 | +1.13% | 900 | - | +1.96% | - | - |
| 12/29 | 1,235 | 1,238 | 1,234 | 1,234 | -0.16% | 500 | - | +0.98% | - | - |
| 12/28 | 1,240 | 1,240 | 1,236 | 1,236 | -0.32% | 600 | - | +1.15% | - | - |
| 12/27 | 1,241 | 1,241 | 1,240 | 1,240 | -0.08% | 400 | - | +1.56% | - | - |
| 12/26 | 1,246 | 1,246 | 1,238 | 1,241 | +1.14% | 2,400 | - | +1.72% | - | - |
| 12/22 | 1,232 | 1,234 | 1,226 | 1,227 | -0.24% | 700 | - | +0.66% | - | - |
| 12/21 | 1,231 | 1,232 | 1,230 | 1,230 | 0% | 800 | - | +0.9% | - | - |
| 12/20 | 1,226 | 1,230 | 1,220 | 1,230 | +0.33% | 1,400 | - | +0.9% | - | - |
| 12/19 | 1,226 | 1,230 | 1,221 | 1,226 | +0.66% | 800 | - | +0.66% | - | - |
| 12/16 | 1,229 | 1,229 | 1,218 | 1,218 | +0.16% | 700 | - | 0% | - | - |
| 12/15 | 1,216 | 1,229 | 1,216 | 1,216 | -0.57% | 800 | - | -0.16% | - | - |
| 12/14 | 1,225 | 1,226 | 1,222 | 1,223 | -0.24% | 500 | - | +0.41% | - | - |
| 12/13 | 1,220 | 1,226 | 1,212 | 1,226 | +0.49% | 2,100 | - | +0.66% | - | - |
| 12/12 | 1,230 | 1,230 | 1,220 | 1,220 | 0% | 1,400 | - | +0.16% | - | - |
| 12/09 | 1,239 | 1,239 | 1,217 | 1,220 | -0.57% | 3,600 | - | +0.16% | - | - |
| 12/08 | 1,229 | 1,229 | 1,213 | 1,227 | +0.57% | 3,600 | - | +0.74% | - | - |
| 12/07 | 1,218 | 1,220 | 1,217 | 1,220 | +0.25% | 500 | - | +0.25% | - | - |
| 12/06 | 1,218 | 1,218 | 1,216 | 1,217 | +0.08% | 1,000 | - | 0% | - | - |
| 12/05 | 1,216 | 1,219 | 1,215 | 1,216 | +0.08% | 700 | - | -0.08% | - | - |
| 12/02 | 1,216 | 1,216 | 1,215 | 1,215 | -0.08% | 500 | - | -0.16% | - | - |
| 12/01 | 1,220 | 1,220 | 1,210 | 1,216 | -0.33% | 2,000 | - | -0.08% | - | - |
| 11/30 | 1,225 | 1,225 | 1,216 | 1,220 | 0% | 900 | - | +0.25% | - | - |
| 11/29 | 1,211 | 1,220 | 1,211 | 1,220 | +1.08% | 800 | - | +0.33% | - | - |
| 11/28 | 1,218 | 1,218 | 1,207 | 1,207 | 0% | 1,300 | - | -0.74% | - | - |
| 11/25 | 1,212 | 1,215 | 1,207 | 1,207 | +0.17% | 700 | - | -0.74% | - | - |
| 11/24 | 1,212 | 1,215 | 1,205 | 1,205 | -0.9% | 3,200 | - | -0.99% | - | - |
| 11/22 | 1,212 | 1,225 | 1,211 | 1,216 | +0.33% | 700 | - | -0.16% | - | - |
| 11/21 | 1,220 | 1,220 | 1,212 | 1,212 | -0.74% | 1,000 | - | -0.49% | - | - |
| 11/18 | 1,226 | 1,229 | 1,221 | 1,221 | -0.41% | 700 | - | +0.16% | - | - |
| 11/17 | 1,225 | 1,226 | 1,218 | 1,226 | +0.91% | 1,100 | - | +0.57% | - | - |
| 11/16 | 1,215 | 1,215 | 1,215 | 1,215 | -1.54% | 100 | - | -0.41% | - | - |
| 11/15 | 1,215 | 1,234 | 1,215 | 1,234 | +1.56% | 600 | - | +1.06% | - | - |
| 11/14 | 1,215 | 1,216 | 1,215 | 1,215 | -0.25% | 900 | - | -0.57% | - | - |
| 11/11 | 1,219 | 1,219 | 1,218 | 1,218 | -0.41% | 300 | - | -0.41% | - | - |
| 11/10 | 1,216 | 1,225 | 1,214 | 1,223 | +0.16% | 800 | - | 0% | - | - |
| 11/09 | 1,220 | 1,229 | 1,220 | 1,221 | +0.08% | 1,100 | - | -0.16% | - | - |
| 11/08 | 1,229 | 1,229 | 1,220 | 1,220 | -0.73% | 600 | - | -0.33% | - | - |
| 11/07 | 1,228 | 1,229 | 1,221 | 1,229 | +0.57% | 500 | - | +0.33% | - | - |
| 11/04 | 1,208 | 1,222 | 1,208 | 1,222 | +1.16% | 800 | - | -0.33% | - | - |
