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 | 960 | 960 | 933 | 936 | -0.53% | 627,400 | - | -2.7% | - | - |
| 03/29 | 953 | 959 | 929 | 941 | +0.86% | 929,600 | - | -2.39% | - | - |
| 03/28 | 947 | 947 | 928 | 933 | -2.41% | 951,000 | - | -3.32% | - | - |
| 03/27 | 946 | 958 | 941 | 956 | +1.81% | 555,800 | - | -1.04% | - | - |
| 03/26 | 947 | 951 | 936 | 939 | -0.53% | 490,000 | - | -2.9% | - | - |
| 03/23 | 958 | 958 | 940 | 944 | -2.98% | 857,600 | - | -2.48% | - | - |
| 03/22 | 979 | 982 | 965 | 973 | -1.32% | 808,700 | - | +0.52% | - | - |
| 03/21 | 993 | 995 | 982 | 986 | +0.31% | 485,600 | - | +1.96% | - | - |
| 03/19 | 998 | 998 | 980 | 983 | -1.31% | 471,300 | - | +1.87% | - | - |
| 03/16 | 983 | 996 | 978 | 996 | +0.71% | 342,800 | - | +3.43% | - | - |
| 03/15 | 987 | 1,000 | 978 | 989 | +0.3% | 580,200 | - | +2.91% | - | - |
| 03/14 | 982 | 991 | 982 | 986 | +2.92% | 556,900 | - | +2.82% | - | - |
| 03/13 | 952 | 969 | 952 | 958 | -0.31% | 1,004,100 | - | +0.1% | - | - |
| 03/12 | 978 | 978 | 959 | 961 | -1.33% | 336,000 | - | +0.52% | - | - |
| 03/09 | 984 | 984 | 968 | 974 | +1.99% | 824,200 | - | +1.88% | - | - |
| 03/08 | 950 | 965 | 946 | 955 | +1.81% | 385,800 | - | +0.1% | - | - |
| 03/07 | 928 | 939 | 926 | 938 | -0.21% | 569,500 | - | -1.47% | - | - |
| 03/06 | 940 | 952 | 931 | 940 | -0.74% | 521,200 | - | -0.95% | - | - |
| 03/05 | 960 | 965 | 940 | 947 | -1.76% | 833,200 | - | +0.11% | - | - |
| 03/02 | 975 | 980 | 962 | 964 | +0.42% | 597,300 | - | +2.34% | - | - |
| 03/01 | 973 | 980 | 956 | 960 | +0.21% | 724,700 | - | +2.35% | - | - |
| 02/29 | 985 | 985 | 955 | 958 | -2.15% | 830,300 | - | +2.46% | - | - |
| 02/28 | 977 | 981 | 960 | 979 | 0% | 545,800 | - | +5.04% | - | - |
| 02/27 | 988 | 993 | 976 | 979 | -0.51% | 915,700 | - | +5.72% | - | - |
| 02/24 | 983 | 989 | 977 | 984 | +1.03% | 536,500 | - | +6.84% | - | - |
| 02/23 | 972 | 983 | 963 | 974 | +1.78% | 1,145,800 | - | +6.45% | - | - |
| 02/22 | 962 | 964 | 952 | 957 | -1.24% | 1,331,500 | - | +5.4% | - | - |
| 02/21 | 973 | 979 | 963 | 969 | -0.82% | 1,177,500 | - | +7.43% | - | - |
| 02/20 | 993 | 999 | 975 | 977 | +1.24% | 997,300 | - | +9.16% | - | - |
| 02/17 | 964 | 972 | 951 | 965 | +2.99% | 1,012,300 | - | +8.79% | - | - |
| 02/16 | 935 | 940 | 928 | 937 | -2.09% | 1,826,100 | - | +6.36% | - | - |
| 02/15 | 949 | 962 | 943 | 957 | +3.24% | 773,500 | - | +9.25% | - | - |
| 02/14 | 936 | 940 | 919 | 927 | -1.49% | 1,229,600 | - | +6.31% | - | - |
| 02/13 | 930 | 945 | 927 | 941 | +0.11% | 715,800 | - | +8.41% | - | - |
| 02/10 | 944 | 944 | 929 | 940 | -0.42% | 1,002,800 | - | +8.8% | - | - |
| 02/09 | 922 | 950 | 921 | 944 | +1.61% | 925,900 | - | +9.64% | - | - |
| 02/08 | 936 | 938 | 916 | 929 | -1.8% | 2,080,500 | - | +8.15% | - | - |
| 02/07 | 951 | 951 | 940 | 946 | -1.77% | 821,600 | - | +10.39% | - | - |
| 02/06 | 963 | 965 | 955 | 963 | +4.56% | 1,796,200 | - | +12.76% | - | - |
| 02/03 | 907 | 926 | 907 | 921 | +1.88% | 1,465,200 | - | +8.35% | - | - |
| 02/02 | 881 | 905 | 879 | 904 | +5.12% | 732,900 | - | +6.6% | - | - |
| 02/01 | 873 | 881 | 854 | 860 | -0.46% | 696,700 | - | +1.53% | - | - |
| 01/31 | 855 | 871 | 853 | 864 | +0.82% | 775,700 | - | +2.01% | - | - |
| 01/30 | 855 | 874 | 854 | 857 | -1.15% | 986,900 | - | +1.18% | - | - |
| 01/27 | 874 | 882 | 865 | 867 | -0.23% | 408,500 | - | +2.36% | - | - |
| 01/26 | 886 | 886 | 864 | 869 | -2.25% | 1,254,000 | - | +2.6% | - | - |
| 01/25 | 850 | 897 | 850 | 889 | +6.47% | 1,695,500 | - | +5.08% | - | - |
| 01/24 | 843 | 844 | 832 | 835 | -0.24% | 583,300 | - | -1.3% | - | - |
| 01/23 | 845 | 846 | 834 | 837 | +0.12% | 767,600 | - | -1.41% | - | - |
| 01/20 | 824 | 841 | 817 | 836 | +2.7% | 1,711,100 | - | -1.88% | - | - |
| 01/19 | 813 | 822 | 808 | 814 | +1.5% | 883,800 | - | -4.91% | - | - |
| 01/18 | 783 | 809 | 780 | 802 | +1.65% | 1,153,300 | - | -6.74% | - | - |
| 01/17 | 781 | 794 | 769 | 789 | +1.15% | 1,395,900 | - | -8.79% | - | - |
| 01/16 | 802 | 803 | 777 | 780 | -3.82% | 1,546,800 | - | -10.45% | - | - |
| 01/13 | 813 | 817 | 808 | 811 | -1.1% | 1,008,000 | - | -7.42% | - | - |
| 01/12 | 840 | 841 | 819 | 820 | -2.73% | 1,070,800 | - | -6.92% | - | - |
| 01/11 | 840 | 846 | 836 | 843 | +0.36% | 720,500 | - | -4.85% | - | - |
| 01/10 | 845 | 853 | 839 | 840 | -0.47% | 544,100 | - | -5.51% | - | - |
| 01/06 | 860 | 860 | 839 | 844 | -2.2% | 1,068,800 | - | -5.38% | - | - |
| 01/05 | 900 | 900 | 857 | 863 | -4.43% | 750,500 | - | -3.58% | - | - |
| 01/04 | 891 | 904 | 887 | 903 | +4.03% | 554,300 | - | +0.89% | - | - |
| 2011 |
| 12/30 | 866 | 869 | 857 | 868 | -0.12% | 341,400 | - | -2.91% | - | - |
| 12/29 | 875 | 875 | 852 | 869 | -0.46% | 564,500 | - | -2.8% | - | - |
| 12/28 | 878 | 879 | 867 | 873 | -0.11% | 262,900 | - | -2.35% | - | - |
| 12/27 | 864 | 875 | 854 | 874 | +0.11% | 420,500 | - | -2.13% | - | - |
| 12/26 | 879 | 879 | 868 | 873 | +1.28% | 356,300 | - | -2.24% | - | - |
| 12/22 | 869 | 871 | 858 | 862 | -0.23% | 404,000 | - | -3.47% | - | - |
| 12/21 | 853 | 864 | 852 | 864 | +1.29% | 396,100 | - | -3.36% | - | - |
| 12/20 | 846 | 854 | 844 | 853 | -0.12% | 436,200 | - | -4.8% | - | - |
| 12/19 | 854 | 861 | 846 | 854 | -1.16% | 474,200 | - | -4.9% | - | - |
| 12/16 | 873 | 878 | 847 | 864 | -1.82% | 1,180,900 | - | -4% | - | - |
| 12/15 | 893 | 898 | 877 | 880 | -2.44% | 637,400 | - | -2.22% | - | - |
| 12/14 | 911 | 913 | 901 | 902 | -1.42% | 476,400 | - | +0.33% | - | - |
| 12/13 | 916 | 921 | 912 | 915 | -2.24% | 701,600 | - | +1.67% | - | - |
| 12/12 | 939 | 949 | 932 | 936 | +1.08% | 959,600 | - | +3.77% | - | - |
| 12/09 | 927 | 932 | 916 | 926 | -0.11% | 738,700 | - | +1.98% | - | - |
| 12/08 | 917 | 932 | 914 | 927 | +0.22% | 347,300 | - | +1.64% | - | - |
| 12/07 | 918 | 932 | 914 | 925 | +0.98% | 752,700 | - | +0.98% | - | - |
| 12/06 | 938 | 946 | 914 | 916 | -2.55% | 745,600 | - | -0.54% | - | - |
| 12/05 | 928 | 943 | 925 | 940 | +1.29% | 701,000 | - | +1.4% | - | - |
| 12/02 | 937 | 937 | 915 | 928 | +0.54% | 678,900 | - | -0.32% | - | - |
| 12/01 | 919 | 933 | 915 | 923 | +0.76% | 1,089,400 | - | -1.18% | - | - |
| 11/30 | 918 | 921 | 904 | 916 | +0.22% | 1,463,300 | - | -2.35% | - | - |
| 11/29 | 899 | 918 | 881 | 914 | +3.98% | 994,100 | - | -3.18% | - | - |
| 11/28 | 883 | 894 | 877 | 879 | +1.27% | 548,300 | - | -7.28% | - | - |
| 11/25 | 861 | 878 | 858 | 868 | +0.81% | 621,100 | - | -8.92% | - | - |
| 11/24 | 859 | 878 | 854 | 861 | -1.49% | 797,300 | - | -10.22% | - | - |
| 11/22 | 887 | 891 | 864 | 874 | +1.51% | 1,068,700 | - | -9.34% | - | - |
| 11/21 | 855 | 862 | 851 | 861 | +0.23% | 1,401,300 | - | -11.24% | - | - |
| 11/18 | 866 | 869 | 857 | 859 | -1.26% | 556,100 | - | -11.99% | - | - |
| 11/17 | 891 | 891 | 868 | 870 | -2.36% | 1,060,300 | - | -11.59% | - | - |
| 11/16 | 900 | 904 | 880 | 891 | -1.98% | 1,813,000 | - | -9.91% | - | - |
| 11/15 | 917 | 918 | 901 | 909 | -0.33% | 1,305,400 | - | -8.46% | - | - |
| 11/14 | 909 | 925 | 903 | 912 | +1.67% | 2,240,700 | - | -8.53% | - | - |
| 11/11 | 870 | 905 | 870 | 897 | +3.94% | 3,819,100 | - | -10.48% | - | - |
| 11/10 | 873 | 892 | 844 | 863 | +0.58% | 4,738,100 | - | -14.3% | - | - |
| 11/09 | 910 | 913 | 854 | 858 | -7.84% | 3,368,300 | - | -15.38% | - | - |
| 11/08 | 958 | 958 | 923 | 931 | -3.62% | 2,747,800 | - | -8.9% | - | - |
| 11/07 | 1,000 | 1,012 | 942 | 966 | -10.8% | 2,862,200 | - | -5.94% | - | - |
| 11/04 | 1,137 | 1,139 | 1,054 | 1,083 | +6.49% | 1,657,600 | - | +5.15% | - | - |
