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 | 2,531 | 2,531 | 2,463 | 2,512 | -0.12% | 2,782,400 | - | +7.72% | - | - |
03/29 | 2,547 | 2,555 | 2,503 | 2,515 | -0.71% | 2,352,000 | - | +8.5% | - | - |
03/28 | 2,505 | 2,538 | 2,495 | 2,533 | +0.48% | 1,916,900 | - | +9.99% | - | - |
03/27 | 2,495 | 2,523 | 2,484 | 2,521 | +3.49% | 2,238,400 | - | +10.18% | - | - |
03/26 | 2,442 | 2,452 | 2,413 | 2,436 | -0.45% | 1,809,500 | - | +7.17% | - | - |
03/23 | 2,411 | 2,448 | 2,400 | 2,447 | +0.29% | 2,725,900 | - | +8.27% | - | - |
03/22 | 2,394 | 2,457 | 2,394 | 2,440 | +1.12% | 2,091,900 | - | +8.73% | - | - |
03/21 | 2,427 | 2,430 | 2,395 | 2,413 | -1.99% | 3,195,700 | - | +8.21% | - | - |
03/19 | 2,475 | 2,488 | 2,458 | 2,462 | -0.12% | 1,548,500 | - | +11.05% | - | - |
03/16 | 2,455 | 2,492 | 2,443 | 2,465 | +0.9% | 2,636,300 | - | +11.99% | - | - |
03/15 | 2,450 | 2,450 | 2,413 | 2,443 | +1.58% | 3,142,200 | - | +11.86% | - | - |
03/14 | 2,413 | 2,429 | 2,402 | 2,405 | +2.95% | 2,845,200 | - | +10.88% | - | - |
03/13 | 2,362 | 2,363 | 2,324 | 2,336 | -0.6% | 4,266,600 | - | +8.4% | - | - |
03/12 | 2,310 | 2,379 | 2,309 | 2,350 | +3.57% | 6,148,100 | - | +9.61% | - | - |
03/09 | 2,291 | 2,298 | 2,250 | 2,269 | +1.25% | 5,107,000 | - | +6.38% | - | - |
03/08 | 2,182 | 2,243 | 2,181 | 2,241 | +4.33% | 4,161,200 | - | +5.91% | - | - |
03/07 | 2,112 | 2,148 | 2,100 | 2,148 | -0.65% | 4,106,200 | - | +2.19% | - | - |
03/06 | 2,144 | 2,165 | 2,127 | 2,162 | +1.26% | 3,383,700 | - | +3.44% | - | - |
03/05 | 2,160 | 2,175 | 2,126 | 2,135 | -1.79% | 2,719,500 | - | +2.69% | - | - |
03/02 | 2,230 | 2,233 | 2,151 | 2,174 | -0.46% | 2,919,000 | - | +5.13% | - | - |
03/01 | 2,236 | 2,255 | 2,160 | 2,184 | -0.77% | 3,396,400 | - | +6.28% | - | - |
02/29 | 2,228 | 2,243 | 2,194 | 2,201 | +0.87% | 3,367,600 | - | +7.79% | - | - |
02/28 | 2,121 | 2,187 | 2,115 | 2,182 | +1.91% | 2,508,300 | - | +7.65% | - | - |
02/27 | 2,206 | 2,224 | 2,139 | 2,141 | -1.7% | 3,567,400 | - | +6.41% | - | - |
02/24 | 2,180 | 2,203 | 2,160 | 2,178 | +0.88% | 2,307,300 | - | +8.95% | - | - |
02/23 | 2,157 | 2,177 | 2,123 | 2,159 | +0.05% | 3,072,700 | - | +8.88% | - | - |
02/22 | 2,158 | 2,174 | 2,148 | 2,158 | +0.61% | 2,175,400 | - | +9.65% | - | - |
02/21 | 2,136 | 2,169 | 2,128 | 2,145 | -0.05% | 2,088,200 | - | +9.94% | - | - |
02/20 | 2,190 | 2,208 | 2,146 | 2,146 | +0.89% | 2,617,400 | - | +11.02% | - | - |
02/17 | 2,091 | 2,145 | 2,090 | 2,127 | +3.86% | 4,416,000 | - | +11.13% | - | - |
02/16 | 2,075 | 2,080 | 2,039 | 2,048 | -1.96% | 2,892,000 | - | +7.9% | - | - |
02/15 | 2,075 | 2,098 | 2,066 | 2,089 | +1.06% | 3,108,700 | - | +11% | - | - |
02/14 | 2,048 | 2,070 | 2,044 | 2,067 | +0.1% | 2,589,600 | - | +10.77% | - | - |
02/13 | 2,022 | 2,076 | 2,018 | 2,065 | +0.93% | 1,816,600 | - | +11.56% | - | - |
02/10 | 2,055 | 2,063 | 2,030 | 2,046 | -0.87% | 2,516,700 | - | +11.38% | - | - |
02/09 | 2,050 | 2,073 | 2,046 | 2,064 | +0.1% | 2,509,000 | - | +13.1% | - | - |
02/08 | 2,063 | 2,086 | 2,036 | 2,062 | -0.05% | 3,652,200 | - | +13.8% | - | - |
02/07 | 2,059 | 2,079 | 2,039 | 2,063 | -0.05% | 4,013,400 | - | +14.74% | - | - |
02/06 | 2,067 | 2,098 | 2,014 | 2,064 | +11.15% | 9,261,300 | - | +15.76% | - | - |
02/03 | 1,866 | 1,885 | 1,855 | 1,857 | -1.01% | 2,215,000 | - | +5.03% | - | - |
02/02 | 1,882 | 1,884 | 1,866 | 1,876 | +0.54% | 1,520,300 | - | +6.41% | - | - |
02/01 | 1,867 | 1,874 | 1,851 | 1,866 | 0% | 1,914,400 | - | +6.2% | - | - |
01/31 | 1,869 | 1,869 | 1,843 | 1,866 | +0.27% | 1,704,600 | - | +6.63% | - | - |
01/30 | 1,857 | 1,874 | 1,840 | 1,861 | -0.32% | 1,667,200 | - | +6.77% | - | - |
01/27 | 1,858 | 1,887 | 1,849 | 1,867 | +1.08% | 3,260,700 | - | +7.55% | - | - |
01/26 | 1,834 | 1,854 | 1,831 | 1,847 | +0.27% | 1,800,100 | - | +6.89% | - | - |
01/25 | 1,820 | 1,850 | 1,811 | 1,842 | +2.11% | 2,252,600 | - | +7.03% | - | - |
01/24 | 1,816 | 1,822 | 1,795 | 1,804 | +0.11% | 1,780,300 | - | +5.25% | - | - |
01/23 | 1,799 | 1,817 | 1,796 | 1,802 | +0.45% | 2,177,400 | - | +5.38% | - | - |
01/20 | 1,815 | 1,819 | 1,777 | 1,794 | +1.47% | 3,417,400 | - | +5.22% | - | - |
01/19 | 1,777 | 1,805 | 1,768 | 1,768 | +2.37% | 3,177,800 | - | +3.82% | - | - |
01/18 | 1,707 | 1,743 | 1,699 | 1,727 | +1.83% | 1,877,900 | - | +1.53% | - | - |
01/17 | 1,701 | 1,709 | 1,681 | 1,696 | +0.41% | 920,100 | - | -0.35% | - | - |
01/16 | 1,706 | 1,707 | 1,673 | 1,689 | -1.29% | 1,283,900 | - | -0.94% | - | - |
01/13 | 1,687 | 1,715 | 1,682 | 1,711 | +2.58% | 2,710,300 | - | +0.12% | - | - |
01/12 | 1,670 | 1,682 | 1,662 | 1,668 | -0.66% | 960,100 | - | -2.57% | - | - |
01/11 | 1,690 | 1,696 | 1,672 | 1,679 | -1.18% | 2,713,000 | - | -2.16% | - | - |
01/10 | 1,724 | 1,724 | 1,691 | 1,699 | -0.99% | 1,478,900 | - | -1.22% | - | - |
01/06 | 1,732 | 1,734 | 1,695 | 1,716 | -0.98% | 1,882,000 | - | -0.41% | - | - |
01/05 | 1,765 | 1,765 | 1,729 | 1,733 | -1.03% | 1,054,500 | - | +0.46% | - | - |
01/04 | 1,747 | 1,758 | 1,731 | 1,751 | +2.16% | 2,459,400 | - | +1.45% | - | - |
2011 |
12/30 | 1,695 | 1,715 | 1,681 | 1,714 | +1.6% | 861,800 | - | -0.64% | - | - |
12/29 | 1,689 | 1,689 | 1,668 | 1,687 | -0.3% | 831,600 | - | -2.2% | - | - |
12/28 | 1,711 | 1,712 | 1,686 | 1,692 | -1.34% | 1,251,700 | - | -1.91% | - | - |
12/27 | 1,712 | 1,721 | 1,705 | 1,715 | -0.35% | 697,600 | - | -0.64% | - | - |
12/26 | 1,722 | 1,727 | 1,714 | 1,721 | +1.77% | 1,080,700 | - | -0.29% | - | - |
12/22 | 1,679 | 1,702 | 1,679 | 1,691 | +0.06% | 1,275,800 | - | -2.14% | - | - |
12/21 | 1,708 | 1,728 | 1,684 | 1,690 | -0.18% | 1,568,500 | - | -2.26% | - | - |
12/20 | 1,672 | 1,695 | 1,668 | 1,693 | +1.32% | 1,599,700 | - | -2.2% | - | - |
12/19 | 1,685 | 1,687 | 1,663 | 1,671 | -0.54% | 1,470,000 | - | -3.58% | - | - |
12/16 | 1,687 | 1,700 | 1,659 | 1,680 | +0.54% | 2,458,400 | - | -3.23% | - | - |
12/15 | 1,688 | 1,698 | 1,667 | 1,671 | -0.95% | 2,332,900 | - | -3.8% | - | - |
12/14 | 1,680 | 1,696 | 1,672 | 1,687 | -0.24% | 1,803,400 | - | -3.1% | - | - |
12/13 | 1,702 | 1,705 | 1,683 | 1,691 | -2.2% | 2,743,000 | - | -3.04% | - | - |
12/12 | 1,756 | 1,760 | 1,726 | 1,729 | -0.06% | 1,569,600 | - | -1.09% | - | - |
12/09 | 1,711 | 1,739 | 1,711 | 1,730 | -0.69% | 5,250,400 | - | -1.09% | - | - |
12/08 | 1,765 | 1,771 | 1,718 | 1,742 | -2.41% | 2,786,900 | - | -0.34% | - | - |
12/07 | 1,793 | 1,799 | 1,768 | 1,785 | +0.45% | 2,097,800 | - | +2.12% | - | - |
12/06 | 1,794 | 1,794 | 1,761 | 1,777 | -1% | 2,620,200 | - | +1.66% | - | - |
12/05 | 1,783 | 1,798 | 1,774 | 1,795 | +2.4% | 1,769,000 | - | +2.69% | - | - |
12/02 | 1,778 | 1,778 | 1,739 | 1,753 | -1.46% | 2,934,100 | - | +0.52% | - | - |
12/01 | 1,805 | 1,818 | 1,775 | 1,779 | +0.45% | 2,366,500 | - | +2.12% | - | - |
11/30 | 1,775 | 1,777 | 1,730 | 1,771 | -0.95% | 1,842,200 | - | +1.9% | - | - |
11/29 | 1,774 | 1,788 | 1,764 | 1,788 | +2.52% | 1,511,200 | - | +3.17% | - | - |
11/28 | 1,760 | 1,773 | 1,737 | 1,744 | +0.29% | 1,485,200 | - | +0.98% | - | - |
11/25 | 1,714 | 1,754 | 1,711 | 1,739 | +2.72% | 2,318,900 | - | +0.87% | - | - |
11/24 | 1,675 | 1,710 | 1,666 | 1,693 | -0.53% | 1,345,300 | - | -1.74% | - | - |
11/22 | 1,687 | 1,710 | 1,680 | 1,702 | +0.06% | 1,458,300 | - | -1.33% | - | - |
11/21 | 1,719 | 1,725 | 1,688 | 1,701 | -1.85% | 1,425,500 | - | -1.51% | - | - |
11/18 | 1,731 | 1,735 | 1,719 | 1,733 | -1.14% | 1,505,100 | - | +0.23% | - | - |
11/17 | 1,727 | 1,759 | 1,715 | 1,753 | +1.45% | 1,604,000 | - | +1.33% | - | - |
11/16 | 1,733 | 1,741 | 1,721 | 1,728 | -0.29% | 1,232,900 | - | -0.17% | - | - |
11/15 | 1,737 | 1,744 | 1,725 | 1,733 | -1.65% | 815,000 | - | -0.17% | - | - |
11/14 | 1,762 | 1,768 | 1,737 | 1,762 | +2.03% | 1,102,900 | - | +1.09% | - | - |
11/11 | 1,728 | 1,742 | 1,715 | 1,727 | +0.47% | 1,622,000 | - | -1.2% | - | - |
11/10 | 1,710 | 1,723 | 1,690 | 1,719 | -2.33% | 2,949,500 | - | -1.88% | - | - |
11/09 | 1,770 | 1,794 | 1,747 | 1,760 | -0.51% | 1,734,700 | - | +0.17% | - | - |
11/08 | 1,780 | 1,784 | 1,758 | 1,769 | -1.67% | 1,866,400 | - | +0.63% | - | - |
11/07 | 1,790 | 1,803 | 1,740 | 1,799 | +3.09% | 3,998,800 | - | +2.16% | - | - |
11/04 | 1,775 | 1,786 | 1,730 | 1,745 | +2.29% | 2,153,600 | - | -0.96% | - | - |