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 | 807 | 815 | 798 | 805 | -0.86% | 4,959,000 | - | +3.74% | - | - |
| 03/29 | 828 | 828 | 806 | 812 | -1.93% | 4,247,000 | - | +5.32% | - | - |
| 03/28 | 813 | 834 | 813 | 828 | +0.12% | 4,305,000 | - | +8.09% | - | - |
| 03/27 | 830 | 833 | 819 | 827 | +2.86% | 4,535,000 | - | +8.82% | - | - |
| 03/26 | 800 | 813 | 800 | 804 | +0.63% | 3,069,000 | - | +6.63% | - | - |
| 03/23 | 801 | 804 | 795 | 799 | -2.68% | 5,574,000 | - | +6.82% | - | - |
| 03/22 | 814 | 821 | 809 | 821 | 0% | 5,963,000 | - | +10.65% | - | - |
| 03/21 | 835 | 837 | 819 | 821 | -2.61% | 5,534,000 | - | +11.7% | - | - |
| 03/19 | 834 | 852 | 833 | 843 | +1.81% | 10,324,000 | - | +15.96% | - | - |
| 03/16 | 806 | 828 | 804 | 828 | +2.86% | 12,605,000 | - | +15.32% | - | - |
| 03/15 | 770 | 805 | 769 | 805 | +7.91% | 20,759,000 | - | +13.38% | - | - |
| 03/14 | 753 | 754 | 742 | 746 | +2.05% | 7,970,000 | - | +6.27% | - | - |
| 03/13 | 742 | 743 | 728 | 731 | -1.62% | 6,988,000 | - | +4.88% | - | - |
| 03/12 | 757 | 758 | 741 | 743 | +0.13% | 6,433,000 | - | +7.37% | - | - |
| 03/09 | 746 | 750 | 735 | 742 | +1.09% | 11,273,000 | - | +8.16% | - | - |
| 03/08 | 739 | 740 | 728 | 734 | +0.41% | 4,868,000 | - | +7.94% | - | - |
| 03/07 | 723 | 736 | 722 | 731 | -1.22% | 7,352,000 | - | +8.3% | - | - |
| 03/06 | 754 | 759 | 737 | 740 | -1.86% | 5,784,000 | - | +10.61% | - | - |
| 03/05 | 768 | 771 | 750 | 754 | -1.69% | 6,100,000 | - | +13.21% | - | - |
| 03/02 | 753 | 774 | 747 | 767 | +3.09% | 9,085,000 | - | +16.04% | - | - |
| 03/01 | 752 | 758 | 740 | 744 | -0.4% | 6,918,000 | - | +13.24% | - | - |
| 02/29 | 755 | 765 | 745 | 747 | -0.27% | 6,591,000 | - | +14.22% | - | - |
| 02/28 | 730 | 752 | 721 | 749 | 0% | 8,507,000 | - | +15.05% | - | - |
| 02/27 | 757 | 766 | 748 | 749 | +3.03% | 13,237,000 | - | +15.77% | - | - |
| 02/24 | 709 | 734 | 707 | 727 | +4.6% | 13,774,000 | - | +13.06% | - | - |
| 02/23 | 684 | 698 | 677 | 695 | +2.21% | 6,495,000 | - | +8.59% | - | - |
| 02/22 | 669 | 681 | 660 | 680 | +1.64% | 5,400,000 | - | +6.58% | - | - |
| 02/21 | 674 | 686 | 668 | 669 | -0.59% | 6,359,000 | - | +5.19% | - | - |
| 02/20 | 670 | 678 | 669 | 673 | +2.59% | 6,429,000 | - | +6.15% | - | - |
| 02/17 | 659 | 664 | 653 | 656 | +1.39% | 6,292,000 | - | +3.8% | - | - |
| 02/16 | 640 | 655 | 638 | 647 | +0.47% | 5,992,000 | - | +2.54% | - | - |
| 02/15 | 632 | 654 | 632 | 644 | +2.71% | 6,963,000 | - | +2.06% | - | - |
| 02/14 | 620 | 629 | 617 | 627 | +0.97% | 6,586,000 | - | -0.48% | - | - |
| 02/13 | 613 | 623 | 613 | 621 | +0.65% | 4,431,000 | - | -1.58% | - | - |
| 02/10 | 624 | 625 | 615 | 617 | -0.48% | 4,928,000 | - | -2.37% | - | - |
| 02/09 | 612 | 622 | 610 | 620 | +1.81% | 6,181,000 | - | -2.21% | - | - |
| 02/08 | 608 | 609 | 599 | 609 | +0.5% | 6,582,000 | - | -4.25% | - | - |
| 02/07 | 598 | 608 | 595 | 606 | +1.85% | 8,557,000 | - | -5.02% | - | - |
| 02/06 | 610 | 611 | 588 | 595 | -1% | 9,367,000 | - | -7.18% | - | - |
| 02/03 | 597 | 606 | 594 | 601 | +0.17% | 7,863,000 | - | -6.53% | - | - |
| 02/02 | 605 | 606 | 590 | 600 | 0% | 9,095,000 | - | -7.12% | - | - |
| 02/01 | 613 | 615 | 598 | 600 | -6.69% | 24,761,000 | - | -7.55% | - | - |
| 01/31 | 640 | 643 | 624 | 643 | -0.31% | 8,364,000 | - | -1.23% | - | - |
| 01/30 | 651 | 656 | 642 | 645 | -1.83% | 3,954,000 | - | -1.07% | - | - |
| 01/27 | 666 | 666 | 652 | 657 | -1.5% | 3,487,000 | - | +0.77% | - | - |
| 01/26 | 671 | 671 | 663 | 667 | -0.6% | 3,282,000 | - | +2.3% | - | - |
| 01/25 | 667 | 675 | 661 | 671 | +1.98% | 3,952,000 | - | +2.91% | - | - |
| 01/24 | 662 | 666 | 653 | 658 | -0.15% | 4,158,000 | - | +0.92% | - | - |
| 01/23 | 650 | 663 | 648 | 659 | +1.38% | 4,359,000 | - | +0.92% | - | - |
| 01/20 | 650 | 654 | 642 | 650 | +2.36% | 4,494,000 | - | -0.61% | - | - |
| 01/19 | 624 | 636 | 622 | 635 | +1.93% | 5,403,000 | - | -3.2% | - | - |
| 01/18 | 619 | 626 | 614 | 623 | +0.48% | 6,469,000 | - | -5.32% | - | - |
| 01/17 | 624 | 624 | 616 | 620 | -0.96% | 4,000,000 | - | -6.06% | - | - |
| 01/16 | 632 | 634 | 624 | 626 | -1.73% | 2,467,000 | - | -5.72% | - | - |
| 01/13 | 636 | 645 | 634 | 637 | +0.63% | 3,885,000 | - | -4.35% | - | - |
| 01/12 | 641 | 645 | 632 | 633 | -1.09% | 3,189,000 | - | -5.24% | - | - |
| 01/11 | 645 | 648 | 637 | 640 | -0.62% | 4,023,000 | - | -4.48% | - | - |
| 01/10 | 655 | 655 | 641 | 644 | -0.16% | 4,888,000 | - | -4.17% | - | - |
| 01/06 | 655 | 656 | 640 | 645 | -1.68% | 3,685,000 | - | -4.3% | - | - |
| 01/05 | 669 | 669 | 653 | 656 | -2.67% | 3,918,000 | - | -2.81% | - | - |
| 01/04 | 681 | 683 | 669 | 674 | +0.45% | 3,683,000 | - | -0.3% | - | - |
| 2011 |
| 12/30 | 662 | 674 | 662 | 671 | +1.21% | 2,019,000 | - | -0.59% | - | - |
| 12/29 | 666 | 667 | 656 | 663 | -0.6% | 1,911,000 | - | -1.63% | - | - |
| 12/28 | 670 | 675 | 667 | 667 | -0.3% | 2,521,000 | - | -0.89% | - | - |
| 12/27 | 663 | 670 | 661 | 669 | 0% | 1,487,000 | - | -0.45% | - | - |
| 12/26 | 677 | 677 | 668 | 669 | +0.9% | 3,086,000 | - | -0.15% | - | - |
| 12/22 | 656 | 666 | 655 | 663 | +0.76% | 4,720,000 | - | -0.9% | - | - |
| 12/21 | 660 | 665 | 653 | 658 | +0.15% | 3,317,000 | - | -1.35% | - | - |
| 12/20 | 655 | 661 | 651 | 657 | +1.08% | 2,243,000 | - | -1.35% | - | - |
| 12/19 | 657 | 659 | 646 | 650 | -1.96% | 2,776,000 | - | -2.26% | - | - |
| 12/16 | 668 | 668 | 661 | 663 | -0.45% | 2,663,000 | - | -0.15% | - | - |
| 12/15 | 675 | 677 | 664 | 666 | -2.06% | 3,828,000 | - | +0.6% | - | - |
| 12/14 | 684 | 684 | 676 | 680 | -1.45% | 3,688,000 | - | +2.87% | - | - |
| 12/13 | 684 | 693 | 684 | 690 | -0.72% | 3,043,000 | - | +4.55% | - | - |
| 12/12 | 691 | 700 | 688 | 695 | +2.21% | 3,036,000 | - | +5.62% | - | - |
| 12/09 | 684 | 686 | 676 | 680 | -2.16% | 6,599,000 | - | +3.5% | - | - |
| 12/08 | 696 | 699 | 691 | 695 | -0.57% | 2,711,000 | - | +5.95% | - | - |
| 12/07 | 683 | 701 | 679 | 699 | +3.4% | 3,728,000 | - | +6.88% | - | - |
| 12/06 | 682 | 691 | 675 | 676 | -2.17% | 2,322,000 | - | +3.52% | - | - |
| 12/05 | 685 | 694 | 681 | 691 | +0.88% | 2,587,000 | - | +5.82% | - | - |
| 12/02 | 696 | 700 | 681 | 685 | -1.72% | 4,525,000 | - | +4.9% | - | - |
| 12/01 | 705 | 708 | 694 | 697 | +2.2% | 3,924,000 | - | +6.9% | - | - |
| 11/30 | 681 | 684 | 673 | 682 | -0.87% | 2,739,000 | - | +4.76% | - | - |
| 11/29 | 677 | 689 | 673 | 688 | +3.15% | 3,371,000 | - | +5.68% | - | - |
| 11/28 | 659 | 673 | 657 | 667 | +2.3% | 5,101,000 | - | +2.46% | - | - |
| 11/25 | 642 | 653 | 636 | 652 | +1.4% | 5,226,000 | - | +0.15% | - | - |
| 11/24 | 624 | 650 | 621 | 643 | +0.16% | 4,213,000 | - | -1.53% | - | - |
| 11/22 | 630 | 645 | 627 | 642 | +1.74% | 4,176,000 | - | -1.83% | - | - |
| 11/21 | 625 | 633 | 625 | 631 | -0.16% | 2,027,000 | - | -3.81% | - | - |
| 11/18 | 626 | 641 | 625 | 632 | -0.32% | 3,677,000 | - | -3.95% | - | - |
| 11/17 | 623 | 635 | 619 | 634 | +1.93% | 3,017,000 | - | -4.08% | - | - |
| 11/16 | 628 | 633 | 621 | 622 | -1.58% | 2,757,000 | - | -6.18% | - | - |
| 11/15 | 626 | 635 | 622 | 632 | +0.48% | 1,990,000 | - | -4.96% | - | - |
| 11/14 | 630 | 635 | 626 | 629 | +1.45% | 3,381,000 | - | -5.41% | - | - |
| 11/11 | 627 | 632 | 619 | 620 | -1.12% | 4,556,000 | - | -6.77% | - | - |
| 11/10 | 630 | 630 | 623 | 627 | -2.79% | 4,682,000 | - | -5.71% | - | - |
| 11/09 | 652 | 656 | 637 | 645 | +1.1% | 5,921,000 | - | -3.01% | - | - |
| 11/08 | 652 | 654 | 636 | 638 | -3.33% | 2,225,000 | - | -3.92% | - | - |
| 11/07 | 659 | 661 | 646 | 660 | -0.6% | 3,667,000 | - | -0.6% | - | - |
| 11/04 | 660 | 665 | 654 | 664 | +2.15% | 2,928,000 | - | 0% | - | - |
