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 | 1,017 | 1,017 | 1,009 | 1,016 | -0.1% | 329,300 | - | +0.2% | - | - |
| 03/29 | 1,006 | 1,018 | 1,005 | 1,017 | +0.59% | 441,100 | - | +0.39% | - | - |
| 03/28 | 1,000 | 1,014 | 999 | 1,011 | -1.94% | 996,500 | - | -0.1% | - | - |
| 03/27 | 1,026 | 1,031 | 1,025 | 1,031 | +0.59% | 990,800 | - | +1.98% | - | - |
| 03/26 | 1,028 | 1,028 | 1,025 | 1,025 | -0.29% | 435,200 | - | +1.59% | - | - |
| 03/23 | 1,028 | 1,028 | 1,025 | 1,028 | -0.1% | 325,700 | - | +1.98% | - | - |
| 03/22 | 1,027 | 1,029 | 1,026 | 1,029 | +0.29% | 282,300 | - | +2.18% | - | - |
| 03/21 | 1,024 | 1,028 | 1,024 | 1,026 | +0.29% | 296,900 | - | +1.99% | - | - |
| 03/19 | 1,023 | 1,026 | 1,021 | 1,023 | +0.2% | 253,000 | - | +1.79% | - | - |
| 03/16 | 1,018 | 1,021 | 1,016 | 1,021 | +0.79% | 349,800 | - | +1.79% | - | - |
| 03/15 | 1,011 | 1,017 | 1,010 | 1,013 | +0.2% | 366,400 | - | +1% | - | - |
| 03/14 | 1,013 | 1,016 | 1,011 | 1,011 | -0.1% | 252,300 | - | +0.8% | - | - |
| 03/13 | 1,013 | 1,015 | 1,012 | 1,012 | -0.1% | 247,000 | - | +0.8% | - | - |
| 03/12 | 1,015 | 1,016 | 1,011 | 1,013 | +0.1% | 277,300 | - | +0.8% | - | - |
| 03/09 | 1,017 | 1,018 | 1,012 | 1,012 | +0.2% | 365,300 | - | +0.6% | - | - |
| 03/08 | 1,022 | 1,022 | 1,009 | 1,010 | -1.17% | 514,800 | - | +0.3% | - | - |
| 03/07 | 1,018 | 1,022 | 1,012 | 1,022 | +0.1% | 345,200 | - | +1.39% | - | - |
| 03/06 | 1,022 | 1,028 | 1,020 | 1,021 | +0.1% | 430,700 | - | +1.29% | - | - |
| 03/05 | 1,010 | 1,022 | 1,007 | 1,020 | +1.49% | 586,500 | - | +1.09% | - | - |
| 03/02 | 1,002 | 1,006 | 1,000 | 1,005 | +0.5% | 386,700 | - | -0.5% | - | - |
| 03/01 | 996 | 1,000 | 995 | 1,000 | +0.5% | 505,300 | - | -1.09% | - | - |
| 02/29 | 1,000 | 1,003 | 995 | 995 | -0.1% | 597,500 | - | -1.68% | - | - |
| 02/28 | 998 | 999 | 995 | 996 | -0.1% | 378,800 | - | -1.78% | - | - |
| 02/27 | 995 | 997 | 993 | 997 | +0.3% | 391,700 | - | -1.77% | - | - |
| 02/24 | 996 | 997 | 993 | 994 | 0% | 359,000 | - | -2.17% | - | - |
| 02/23 | 997 | 998 | 993 | 994 | -0.3% | 332,800 | - | -2.36% | - | - |
| 02/22 | 987 | 997 | 986 | 997 | +1.32% | 364,900 | - | -2.16% | - | - |
| 02/21 | 988 | 989 | 983 | 984 | -0.51% | 515,200 | - | -3.62% | - | - |
| 02/20 | 996 | 996 | 989 | 989 | -0.4% | 551,600 | - | -3.32% | - | - |
| 02/17 | 995 | 998 | 992 | 993 | -0.1% | 493,800 | - | -3.12% | - | - |
| 02/16 | 1,001 | 1,003 | 991 | 994 | -0.9% | 665,600 | - | -3.12% | - | - |
| 02/15 | 999 | 1,005 | 996 | 1,003 | +0.8% | 472,300 | - | -2.34% | - | - |
| 02/14 | 986 | 995 | 984 | 995 | +1.02% | 856,100 | - | -3.3% | - | - |
| 02/13 | 1,010 | 1,010 | 981 | 985 | -2.96% | 2,002,700 | - | -4.46% | - | - |
| 02/10 | 1,026 | 1,027 | 1,013 | 1,015 | -0.98% | 548,600 | - | -1.65% | - | - |
| 02/09 | 1,033 | 1,034 | 1,025 | 1,025 | -0.68% | 393,500 | - | -0.77% | - | - |
| 02/08 | 1,032 | 1,034 | 1,030 | 1,032 | -0.19% | 203,100 | - | -0.1% | - | - |
| 02/07 | 1,035 | 1,039 | 1,030 | 1,034 | -0.1% | 216,400 | - | 0% | - | - |
| 02/06 | 1,034 | 1,040 | 1,033 | 1,035 | +0.39% | 264,800 | - | +0.1% | - | - |
| 02/03 | 1,035 | 1,036 | 1,030 | 1,031 | -0.29% | 199,700 | - | -0.29% | - | - |
| 02/02 | 1,044 | 1,044 | 1,034 | 1,034 | -0.19% | 123,900 | - | +0.1% | - | - |
| 02/01 | 1,037 | 1,043 | 1,033 | 1,036 | +0.29% | 212,900 | - | +0.39% | - | - |
| 01/31 | 1,044 | 1,044 | 1,033 | 1,033 | -1.05% | 304,100 | - | +0.1% | - | - |
| 01/30 | 1,040 | 1,045 | 1,037 | 1,044 | +0.77% | 164,700 | - | +1.06% | - | - |
| 01/27 | 1,030 | 1,038 | 1,029 | 1,036 | +0.48% | 137,900 | - | +0.39% | - | - |
| 01/26 | 1,033 | 1,034 | 1,028 | 1,031 | -0.19% | 134,200 | - | -0.1% | - | - |
| 01/25 | 1,033 | 1,035 | 1,030 | 1,033 | +0.1% | 124,800 | - | +0.19% | - | - |
| 01/24 | 1,033 | 1,034 | 1,027 | 1,032 | +0.1% | 152,700 | - | +0.19% | - | - |
| 01/23 | 1,026 | 1,034 | 1,025 | 1,031 | +0.68% | 191,900 | - | +0.1% | - | - |
| 01/20 | 1,031 | 1,035 | 1,022 | 1,024 | -0.58% | 364,200 | - | -0.58% | - | - |
| 01/19 | 1,038 | 1,042 | 1,028 | 1,030 | -0.77% | 223,600 | - | 0% | - | - |
| 01/18 | 1,040 | 1,045 | 1,038 | 1,038 | +0.19% | 227,300 | - | +0.78% | - | - |
| 01/17 | 1,031 | 1,037 | 1,027 | 1,036 | +0.19% | 163,400 | - | +0.58% | - | - |
| 01/16 | 1,032 | 1,034 | 1,026 | 1,034 | +0.29% | 121,600 | - | +0.39% | - | - |
| 01/13 | 1,027 | 1,033 | 1,027 | 1,031 | +0.29% | 137,800 | - | +0.19% | - | - |
| 01/12 | 1,039 | 1,039 | 1,027 | 1,028 | -1.15% | 184,300 | - | 0% | - | - |
| 01/11 | 1,039 | 1,042 | 1,035 | 1,040 | +0.29% | 129,300 | - | +1.17% | - | - |
| 01/10 | 1,035 | 1,044 | 1,035 | 1,037 | +0.68% | 192,000 | - | +0.97% | - | - |
| 01/06 | 1,037 | 1,037 | 1,025 | 1,030 | -0.58% | 233,500 | - | +0.39% | - | - |
| 01/05 | 1,030 | 1,040 | 1,029 | 1,036 | +0.58% | 250,300 | - | +0.97% | - | - |
| 01/04 | 1,049 | 1,050 | 1,029 | 1,030 | -0.96% | 518,300 | - | +0.49% | - | - |
| 2011 |
| 12/30 | 1,033 | 1,041 | 1,030 | 1,040 | +0.39% | 151,500 | - | +1.46% | - | - |
| 12/29 | 1,026 | 1,036 | 1,023 | 1,036 | +0.78% | 211,400 | - | +1.27% | - | - |
| 12/28 | 1,011 | 1,030 | 1,010 | 1,028 | +2.09% | 309,400 | - | +0.59% | - | - |
| 12/27 | 1,020 | 1,021 | 1,003 | 1,007 | -1.56% | 506,300 | - | -1.47% | - | - |
| 12/26 | 1,039 | 1,039 | 1,022 | 1,023 | -1.45% | 261,500 | - | +0.2% | - | - |
| 12/22 | 1,041 | 1,043 | 1,036 | 1,038 | -0.57% | 156,500 | - | +1.67% | - | - |
| 12/21 | 1,040 | 1,046 | 1,035 | 1,044 | +0.87% | 218,500 | - | +2.35% | - | - |
| 12/20 | 1,029 | 1,043 | 1,026 | 1,035 | +1.77% | 463,100 | - | +1.57% | - | - |
| 12/19 | 1,019 | 1,023 | 1,013 | 1,017 | +0.1% | 208,200 | - | -0.2% | - | - |
| 12/16 | 1,022 | 1,029 | 1,013 | 1,016 | -0.49% | 310,900 | - | -0.29% | - | - |
| 12/15 | 1,025 | 1,030 | 1,020 | 1,021 | -0.68% | 213,200 | - | +0.2% | - | - |
| 12/14 | 1,033 | 1,033 | 1,027 | 1,028 | -0.39% | 207,600 | - | +0.98% | - | - |
| 12/13 | 1,015 | 1,034 | 1,012 | 1,032 | +1.08% | 290,800 | - | +1.57% | - | - |
| 12/12 | 1,026 | 1,029 | 1,020 | 1,021 | -0.29% | 227,600 | - | +0.69% | - | - |
| 12/09 | 1,027 | 1,033 | 1,019 | 1,024 | -1.16% | 365,400 | - | +1.09% | - | - |
| 12/08 | 1,023 | 1,036 | 1,023 | 1,036 | +0.58% | 221,900 | - | +2.47% | - | - |
| 12/07 | 1,015 | 1,031 | 1,014 | 1,030 | +1.78% | 331,800 | - | +2.08% | - | - |
| 12/06 | 1,018 | 1,020 | 1,011 | 1,012 | -0.59% | 202,300 | - | +0.5% | - | - |
| 12/05 | 1,017 | 1,019 | 1,013 | 1,018 | +0.1% | 170,200 | - | +1.19% | - | - |
| 12/02 | 1,020 | 1,023 | 1,016 | 1,017 | +0.49% | 229,700 | - | +1.29% | - | - |
| 12/01 | 1,026 | 1,026 | 1,011 | 1,012 | -1.36% | 321,800 | - | +1% | - | - |
| 11/30 | 1,021 | 1,026 | 1,016 | 1,026 | +0.29% | 275,300 | - | +2.5% | - | - |
| 11/29 | 1,015 | 1,024 | 1,007 | 1,023 | +0.89% | 281,200 | - | +2.4% | - | - |
| 11/28 | 1,020 | 1,021 | 1,008 | 1,014 | -0.1% | 215,500 | - | +1.6% | - | - |
| 11/25 | 1,002 | 1,022 | 1,002 | 1,015 | +1.1% | 279,300 | - | +1.81% | - | - |
| 11/24 | 1,002 | 1,013 | 1,001 | 1,004 | -1.18% | 162,700 | - | +0.7% | - | - |
| 11/22 | 1,010 | 1,022 | 1,008 | 1,016 | -0.2% | 203,000 | - | +2.01% | - | - |
| 11/21 | 1,005 | 1,023 | 1,000 | 1,018 | +2.31% | 245,700 | - | +2.31% | - | - |
| 11/18 | 1,001 | 1,008 | 992 | 995 | -0.6% | 303,000 | - | +0.1% | - | - |
| 11/17 | 1,013 | 1,017 | 999 | 1,001 | -1.96% | 286,000 | - | +0.7% | - | - |
| 11/16 | 1,030 | 1,032 | 1,012 | 1,021 | -0.39% | 177,000 | - | +2.51% | - | - |
| 11/15 | 1,029 | 1,045 | 1,022 | 1,025 | -0.68% | 275,400 | - | +2.81% | - | - |
| 11/14 | 1,020 | 1,035 | 1,019 | 1,032 | +0.49% | 451,200 | - | +3.41% | - | - |
| 11/11 | 1,019 | 1,052 | 1,006 | 1,027 | +2.19% | 856,100 | - | +2.7% | - | - |
| 11/10 | 988 | 1,007 | 987 | 1,005 | +0.7% | 499,200 | - | +0.3% | - | - |
| 11/09 | 989 | 998 | 983 | 998 | +1.94% | 245,100 | - | -0.7% | - | - |
| 11/08 | 980 | 989 | 976 | 979 | -0.51% | 201,800 | - | -2.97% | - | - |
| 11/07 | 984 | 988 | 980 | 984 | 0% | 216,100 | - | -2.96% | - | - |
| 11/04 | 980 | 986 | 980 | 984 | +0.82% | 134,900 | - | -3.34% | - | - |
