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 | 1,099 | 1,103 | 1,080 | 1,083 | -1.01% | 174,100 | - | -2.52% | - | - |
| 03/29 | 1,095 | 1,100 | 1,073 | 1,094 | +0.83% | 170,300 | - | -1.71% | - | - |
| 03/28 | 1,104 | 1,104 | 1,072 | 1,085 | -1.63% | 222,100 | - | -2.52% | - | - |
| 03/27 | 1,100 | 1,118 | 1,085 | 1,103 | +0.36% | 240,300 | - | -0.72% | - | - |
| 03/26 | 1,123 | 1,123 | 1,097 | 1,099 | -0.63% | 159,100 | - | -0.99% | - | - |
| 03/23 | 1,142 | 1,154 | 1,103 | 1,106 | -4.33% | 440,300 | - | -0.36% | - | - |
| 03/22 | 1,062 | 1,204 | 1,056 | 1,156 | +8.24% | 1,087,900 | - | +4.43% | - | - |
| 03/21 | 1,094 | 1,094 | 1,062 | 1,068 | -1.02% | 132,900 | - | -3.17% | - | - |
| 03/19 | 1,105 | 1,107 | 1,077 | 1,079 | -2% | 178,900 | - | -2% | - | - |
| 03/16 | 1,100 | 1,107 | 1,092 | 1,101 | +0.73% | 123,700 | - | +0.27% | - | - |
| 03/15 | 1,105 | 1,113 | 1,090 | 1,093 | -1.26% | 231,800 | - | -0.18% | - | - |
| 03/14 | 1,123 | 1,132 | 1,105 | 1,107 | +1.28% | 150,800 | - | +1.28% | - | - |
| 03/13 | 1,114 | 1,126 | 1,092 | 1,093 | -1.97% | 173,200 | - | +0.28% | - | - |
| 03/12 | 1,148 | 1,150 | 1,111 | 1,115 | -3.04% | 192,900 | - | +2.48% | - | - |
| 03/09 | 1,102 | 1,155 | 1,098 | 1,150 | +5.6% | 284,800 | - | +6.19% | - | - |
| 03/08 | 1,077 | 1,096 | 1,073 | 1,089 | +1.49% | 177,800 | - | +1.11% | - | - |
| 03/07 | 1,074 | 1,088 | 1,058 | 1,073 | -1.01% | 195,400 | - | -0.09% | - | - |
| 03/06 | 1,107 | 1,112 | 1,078 | 1,084 | -2.17% | 150,100 | - | +1.21% | - | - |
| 03/05 | 1,135 | 1,149 | 1,104 | 1,108 | -2.98% | 142,000 | - | +3.75% | - | - |
| 03/02 | 1,135 | 1,160 | 1,129 | 1,142 | +0.79% | 112,100 | - | +7.43% | - | - |
| 03/01 | 1,156 | 1,177 | 1,123 | 1,133 | -1.9% | 153,100 | - | +7.29% | - | - |
| 02/29 | 1,168 | 1,217 | 1,152 | 1,155 | -0.94% | 225,700 | - | +9.9% | - | - |
| 02/28 | 1,145 | 1,173 | 1,131 | 1,166 | +0.34% | 180,500 | - | +11.37% | - | - |
| 02/27 | 1,180 | 1,180 | 1,150 | 1,162 | +2.2% | 270,300 | - | +11.84% | - | - |
| 02/24 | 1,134 | 1,154 | 1,125 | 1,137 | +1.16% | 206,100 | - | +10.28% | - | - |
| 02/23 | 1,094 | 1,135 | 1,082 | 1,124 | +2.84% | 163,900 | - | +9.66% | - | - |
| 02/22 | 1,057 | 1,097 | 1,057 | 1,093 | +4% | 138,600 | - | +7.26% | - | - |
| 02/21 | 1,065 | 1,081 | 1,045 | 1,051 | -2.23% | 121,700 | - | +3.85% | - | - |
| 02/20 | 1,099 | 1,100 | 1,067 | 1,075 | -0.46% | 166,300 | - | +6.86% | - | - |
| 02/17 | 1,065 | 1,097 | 1,060 | 1,080 | +3.25% | 329,200 | - | +8% | - | - |
| 02/16 | 1,036 | 1,103 | 1,029 | 1,046 | +0.29% | 289,000 | - | +5.23% | - | - |
| 02/15 | 1,019 | 1,050 | 1,011 | 1,043 | +1.66% | 182,900 | - | +5.57% | - | - |
| 02/14 | 1,008 | 1,027 | 1,005 | 1,026 | +1.08% | 91,500 | - | +4.27% | - | - |
| 02/13 | 1,021 | 1,029 | 1,014 | 1,015 | -0.68% | 121,500 | - | +3.57% | - | - |
| 02/10 | 1,038 | 1,040 | 1,018 | 1,022 | -0.97% | 78,000 | - | +4.71% | - | - |
| 02/09 | 1,024 | 1,037 | 1,014 | 1,032 | +0.19% | 107,500 | - | +5.95% | - | - |
| 02/08 | 1,032 | 1,035 | 1,007 | 1,030 | -1.06% | 177,500 | - | +6.08% | - | - |
| 02/07 | 991 | 1,047 | 990 | 1,041 | +4.73% | 211,900 | - | +7.54% | - | - |
| 02/06 | 1,008 | 1,020 | 991 | 994 | -1.29% | 118,300 | - | +3.11% | - | - |
| 02/03 | 1,001 | 1,011 | 998 | 1,007 | -0.1% | 92,600 | - | +4.79% | - | - |
| 02/02 | 1,011 | 1,011 | 996 | 1,008 | +0.1% | 77,500 | - | +5.22% | - | - |
| 02/01 | 1,006 | 1,024 | 1,000 | 1,007 | -0.59% | 109,600 | - | +5.45% | - | - |
| 01/31 | 965 | 1,014 | 965 | 1,013 | +4.22% | 190,000 | - | +6.41% | - | - |
| 01/30 | 975 | 989 | 972 | 972 | -0.31% | 80,900 | - | +2.32% | - | - |
| 01/27 | 991 | 998 | 974 | 975 | -2.6% | 127,400 | - | +2.74% | - | - |
| 01/26 | 1,058 | 1,060 | 994 | 1,001 | -4.58% | 298,700 | - | +5.48% | - | - |
| 01/25 | 990 | 1,054 | 983 | 1,049 | +8.7% | 321,500 | - | +10.77% | - | - |
| 01/24 | 962 | 973 | 960 | 965 | -0.82% | 72,200 | - | +2.12% | - | - |
| 01/23 | 990 | 991 | 968 | 973 | -1.72% | 109,400 | - | +2.75% | - | - |
| 01/20 | 974 | 995 | 974 | 990 | +3.45% | 89,800 | - | +4.32% | - | - |
| 01/19 | 933 | 960 | 928 | 957 | +2.57% | 89,800 | - | +0.63% | - | - |
| 01/18 | 911 | 943 | 911 | 933 | +3.09% | 91,300 | - | -2.1% | - | - |
| 01/17 | 905 | 915 | 905 | 905 | -0.66% | 53,100 | - | -5.33% | - | - |
| 01/16 | 906 | 913 | 902 | 911 | -1.62% | 63,600 | - | -5.1% | - | - |
| 01/13 | 909 | 936 | 909 | 926 | +2.09% | 82,100 | - | -3.94% | - | - |
| 01/12 | 929 | 931 | 903 | 907 | -3.41% | 146,200 | - | -6.3% | - | - |
| 01/11 | 927 | 944 | 927 | 939 | +1.29% | 42,900 | - | -3.3% | - | - |
| 01/10 | 933 | 938 | 921 | 927 | -0.11% | 51,600 | - | -4.63% | - | - |
| 01/06 | 960 | 960 | 921 | 928 | -3.03% | 110,300 | - | -4.72% | - | - |
| 01/05 | 958 | 969 | 953 | 957 | -0.62% | 62,200 | - | -1.85% | - | - |
| 01/04 | 975 | 979 | 957 | 963 | +0.94% | 108,000 | - | -1.13% | - | - |
| 2011 |
| 12/30 | 938 | 957 | 937 | 954 | +2.58% | 137,100 | - | -1.85% | - | - |
| 12/29 | 933 | 934 | 916 | 930 | -0.32% | 53,200 | - | -4.02% | - | - |
| 12/28 | 928 | 946 | 928 | 933 | +0.65% | 59,800 | - | -3.62% | - | - |
| 12/27 | 931 | 939 | 926 | 927 | -0.54% | 69,300 | - | -4.04% | - | - |
| 12/26 | 945 | 945 | 921 | 932 | -1.27% | 100,600 | - | -3.22% | - | - |
| 12/22 | 945 | 950 | 933 | 944 | -0.84% | 68,200 | - | -1.67% | - | - |
| 12/21 | 972 | 977 | 947 | 952 | -0.42% | 87,000 | - | -0.31% | - | - |
| 12/20 | 949 | 967 | 948 | 956 | -0.21% | 100,000 | - | +0.53% | - | - |
| 12/19 | 956 | 964 | 941 | 958 | -0.21% | 128,500 | - | +1.27% | - | - |
| 12/16 | 981 | 989 | 958 | 960 | -2.64% | 172,100 | - | +1.91% | - | - |
| 12/15 | 1,011 | 1,011 | 984 | 986 | -4.18% | 167,600 | - | +5.12% | - | - |
| 12/14 | 1,021 | 1,038 | 1,015 | 1,029 | -0.29% | 102,900 | - | +10.05% | - | - |
| 12/13 | 1,012 | 1,038 | 1,011 | 1,032 | -0.29% | 117,700 | - | +11.09% | - | - |
| 12/12 | 1,002 | 1,040 | 1,000 | 1,035 | +4.44% | 151,900 | - | +11.89% | - | - |
| 12/09 | 1,000 | 1,003 | 982 | 991 | -2.65% | 116,100 | - | +7.6% | - | - |
| 12/08 | 1,020 | 1,026 | 995 | 1,018 | +0.1% | 101,300 | - | +10.89% | - | - |
| 12/07 | 982 | 1,021 | 981 | 1,017 | +2.94% | 132,200 | - | +11.27% | - | - |
| 12/06 | 1,040 | 1,041 | 981 | 988 | -4.26% | 263,000 | - | +8.45% | - | - |
| 12/05 | 980 | 1,039 | 976 | 1,032 | +5.74% | 264,300 | - | +13.53% | - | - |
| 12/02 | 983 | 990 | 951 | 976 | -0.61% | 139,800 | - | +7.96% | - | - |
| 12/01 | 992 | 1,006 | 980 | 982 | +2.08% | 138,800 | - | +8.99% | - | - |
| 11/30 | 958 | 964 | 938 | 962 | +0.42% | 158,600 | - | +7.25% | - | - |
| 11/29 | 943 | 959 | 933 | 958 | +2.46% | 165,000 | - | +7.04% | - | - |
| 11/28 | 930 | 953 | 929 | 935 | +1.19% | 174,300 | - | +4.94% | - | - |
| 11/25 | 889 | 930 | 887 | 924 | +5.72% | 267,100 | - | +3.94% | - | - |
| 11/24 | 880 | 889 | 866 | 874 | -2.24% | 128,000 | - | -1.47% | - | - |
| 11/22 | 862 | 895 | 862 | 894 | +1.59% | 115,700 | - | +0.68% | - | - |
| 11/21 | 865 | 880 | 865 | 880 | +2.21% | 91,800 | - | -1.12% | - | - |
| 11/18 | 830 | 866 | 830 | 861 | +1.29% | 126,400 | - | -3.37% | - | - |
| 11/17 | 815 | 855 | 805 | 850 | +3.16% | 161,300 | - | -4.92% | - | - |
| 11/16 | 840 | 850 | 823 | 824 | -2.37% | 108,800 | - | -8.14% | - | - |
| 11/15 | 851 | 858 | 840 | 844 | -0.71% | 86,800 | - | -6.33% | - | - |
| 11/14 | 873 | 875 | 836 | 850 | -0.7% | 138,700 | - | -5.76% | - | - |
| 11/11 | 853 | 861 | 831 | 856 | +0.35% | 147,700 | - | -5.2% | - | - |
| 11/10 | 879 | 879 | 851 | 853 | -5.22% | 163,800 | - | -5.43% | - | - |
| 11/09 | 893 | 910 | 890 | 900 | +0.22% | 122,000 | - | -0.22% | - | - |
| 11/08 | 924 | 927 | 892 | 898 | -3.44% | 166,100 | - | -0.44% | - | - |
| 11/07 | 931 | 934 | 916 | 930 | -0.43% | 166,100 | - | +3.1% | - | - |
| 11/04 | 934 | 951 | 932 | 934 | +2.64% | 143,200 | - | +3.66% | - | - |
