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 | 864 | 866 | 853 | 858 | -0.12% | 1,421,800 | - | +6.45% | - | - |
| 03/29 | 867 | 869 | 849 | 859 | +2.14% | 1,503,800 | - | +7.11% | - | - |
| 03/28 | 838 | 845 | 828 | 841 | -0.12% | 880,900 | - | +5.39% | - | - |
| 03/27 | 833 | 846 | 825 | 842 | +3.69% | 1,882,600 | - | +5.91% | - | - |
| 03/26 | 823 | 823 | 812 | 812 | -0.37% | 489,800 | - | +2.53% | - | - |
| 03/23 | 826 | 827 | 813 | 815 | -1.21% | 623,300 | - | +3.43% | - | - |
| 03/22 | 821 | 828 | 818 | 825 | +0.36% | 705,700 | - | +5.1% | - | - |
| 03/21 | 818 | 828 | 814 | 822 | -0.84% | 961,900 | - | +5.38% | - | - |
| 03/19 | 834 | 834 | 822 | 829 | +0.24% | 753,200 | - | +6.97% | - | - |
| 03/16 | 816 | 827 | 815 | 827 | +1.47% | 1,124,000 | - | +7.4% | - | - |
| 03/15 | 829 | 829 | 815 | 815 | 0% | 916,100 | - | +6.68% | - | - |
| 03/14 | 816 | 825 | 814 | 815 | +2.26% | 951,600 | - | +7.38% | - | - |
| 03/13 | 795 | 808 | 793 | 797 | +0.38% | 962,100 | - | +5.7% | - | - |
| 03/12 | 815 | 815 | 793 | 794 | -1.61% | 774,000 | - | +6.01% | - | - |
| 03/09 | 803 | 815 | 790 | 807 | +2.67% | 3,569,900 | - | +8.47% | - | - |
| 03/08 | 784 | 786 | 772 | 786 | +2.21% | 724,100 | - | +6.36% | - | - |
| 03/07 | 755 | 774 | 755 | 769 | -0.13% | 732,700 | - | +4.34% | - | - |
| 03/06 | 777 | 779 | 763 | 770 | -0.77% | 727,400 | - | +4.76% | - | - |
| 03/05 | 787 | 794 | 770 | 776 | -0.64% | 833,200 | - | +6.01% | - | - |
| 03/02 | 795 | 795 | 776 | 781 | +0.13% | 1,171,400 | - | +7.13% | - | - |
| 03/01 | 775 | 795 | 772 | 780 | +0.39% | 910,300 | - | +7.44% | - | - |
| 02/29 | 788 | 797 | 774 | 777 | -0.77% | 941,900 | - | +7.47% | - | - |
| 02/28 | 771 | 783 | 757 | 783 | -0.38% | 1,112,100 | - | +8.6% | - | - |
| 02/27 | 796 | 797 | 782 | 786 | +0.64% | 1,006,900 | - | +9.47% | - | - |
| 02/24 | 762 | 782 | 761 | 781 | +1.83% | 1,311,200 | - | +9.38% | - | - |
| 02/23 | 762 | 768 | 755 | 767 | +0.92% | 1,336,400 | - | +8.03% | - | - |
| 02/22 | 750 | 765 | 748 | 760 | +0.66% | 1,033,300 | - | +7.5% | - | - |
| 02/21 | 759 | 761 | 751 | 755 | -0.79% | 1,095,200 | - | +7.4% | - | - |
| 02/20 | 750 | 765 | 749 | 761 | +3.68% | 1,521,400 | - | +8.71% | - | - |
| 02/17 | 738 | 744 | 731 | 734 | +2.51% | 1,137,300 | - | +5.31% | - | - |
| 02/16 | 714 | 723 | 711 | 716 | -0.28% | 873,300 | - | +3.02% | - | - |
| 02/15 | 701 | 724 | 700 | 718 | +3.01% | 1,543,400 | - | +3.46% | - | - |
| 02/14 | 686 | 700 | 685 | 697 | +1.46% | 1,286,600 | - | +0.58% | - | - |
| 02/13 | 697 | 700 | 684 | 687 | -1.29% | 1,092,600 | - | -0.72% | - | - |
| 02/10 | 685 | 698 | 685 | 696 | +1.61% | 1,511,700 | - | +0.58% | - | - |
| 02/09 | 695 | 695 | 680 | 685 | -0.29% | 1,399,200 | - | -1.01% | - | - |
| 02/08 | 673 | 691 | 672 | 687 | +2.84% | 1,851,100 | - | -0.87% | - | - |
| 02/07 | 664 | 671 | 663 | 668 | -0.3% | 1,507,100 | - | -3.61% | - | - |
| 02/06 | 687 | 687 | 668 | 670 | -1.9% | 2,050,100 | - | -3.6% | - | - |
| 02/03 | 704 | 707 | 679 | 683 | -6.95% | 3,088,700 | - | -1.87% | - | - |
| 02/02 | 726 | 746 | 711 | 734 | +2.51% | 1,766,000 | - | +5.31% | - | - |
| 02/01 | 715 | 721 | 711 | 716 | +1.99% | 1,174,300 | - | +2.73% | - | - |
| 01/31 | 702 | 705 | 696 | 702 | +0.29% | 960,900 | - | +0.72% | - | - |
| 01/30 | 701 | 703 | 694 | 700 | -0.28% | 621,900 | - | +0.29% | - | - |
| 01/27 | 712 | 713 | 695 | 702 | -0.99% | 1,133,400 | - | +0.57% | - | - |
| 01/26 | 717 | 717 | 707 | 709 | -0.98% | 823,900 | - | +1.58% | - | - |
| 01/25 | 723 | 723 | 711 | 716 | +1.13% | 847,800 | - | +2.58% | - | - |
| 01/24 | 701 | 710 | 700 | 708 | +1.29% | 836,200 | - | +1.43% | - | - |
| 01/23 | 698 | 701 | 689 | 699 | +1.16% | 1,242,500 | - | +0.29% | - | - |
| 01/20 | 684 | 695 | 680 | 691 | +2.07% | 1,343,600 | - | -1% | - | - |
| 01/19 | 671 | 682 | 667 | 677 | +0.59% | 1,340,500 | - | -3.15% | - | - |
| 01/18 | 676 | 681 | 667 | 673 | -1.03% | 1,192,400 | - | -3.86% | - | - |
| 01/17 | 679 | 683 | 676 | 680 | +0.74% | 562,900 | - | -3.13% | - | - |
| 01/16 | 685 | 686 | 675 | 675 | -2.74% | 577,900 | - | -4.12% | - | - |
| 01/13 | 689 | 695 | 687 | 694 | +2.06% | 1,474,400 | - | -1.7% | - | - |
| 01/12 | 679 | 681 | 676 | 680 | -0.58% | 455,500 | - | -3.95% | - | - |
| 01/11 | 682 | 687 | 678 | 684 | +0.59% | 587,800 | - | -3.8% | - | - |
| 01/10 | 680 | 684 | 678 | 680 | -0.58% | 565,100 | - | -4.76% | - | - |
| 01/06 | 693 | 697 | 681 | 684 | -1.58% | 863,900 | - | -4.47% | - | - |
| 01/05 | 706 | 709 | 694 | 695 | -1.97% | 692,100 | - | -3.2% | - | - |
| 01/04 | 717 | 717 | 708 | 709 | +0.42% | 559,400 | - | -1.25% | - | - |
| 2011 |
| 12/30 | 701 | 706 | 700 | 706 | +0.86% | 391,200 | - | -1.67% | - | - |
| 12/29 | 700 | 706 | 696 | 700 | -0.57% | 532,100 | - | -2.51% | - | - |
| 12/28 | 712 | 717 | 702 | 704 | -2.09% | 916,600 | - | -2.09% | - | - |
| 12/27 | 718 | 726 | 712 | 719 | -1.1% | 463,800 | - | 0% | - | - |
| 12/26 | 734 | 734 | 726 | 727 | +1.11% | 372,200 | - | +1.11% | - | - |
| 12/22 | 726 | 732 | 718 | 719 | -0.69% | 1,090,400 | - | -0.14% | - | - |
| 12/21 | 715 | 725 | 712 | 724 | +2.55% | 898,600 | - | +0.56% | - | - |
| 12/20 | 702 | 711 | 698 | 706 | +1.29% | 535,800 | - | -2.08% | - | - |
| 12/19 | 707 | 708 | 695 | 697 | -1.69% | 707,800 | - | -3.6% | - | - |
| 12/16 | 713 | 717 | 707 | 709 | +0.85% | 1,297,800 | - | -2.07% | - | - |
| 12/15 | 702 | 708 | 701 | 703 | +0.14% | 884,900 | - | -2.9% | - | - |
| 12/14 | 702 | 708 | 701 | 702 | -0.57% | 1,220,900 | - | -3.31% | - | - |
| 12/13 | 705 | 711 | 704 | 706 | -1.81% | 837,500 | - | -2.89% | - | - |
| 12/12 | 724 | 728 | 717 | 719 | +0.56% | 1,060,100 | - | -1.37% | - | - |
| 12/09 | 701 | 719 | 701 | 715 | -0.69% | 3,754,400 | - | -2.19% | - | - |
| 12/08 | 721 | 722 | 712 | 720 | -1.1% | 1,132,200 | - | -1.64% | - | - |
| 12/07 | 724 | 733 | 721 | 728 | +1.68% | 1,165,300 | - | -0.95% | - | - |
| 12/06 | 736 | 744 | 716 | 716 | -5.17% | 1,453,000 | - | -2.98% | - | - |
| 12/05 | 744 | 759 | 742 | 755 | +1.21% | 694,200 | - | +1.89% | - | - |
| 12/02 | 754 | 758 | 744 | 746 | -0.93% | 1,133,700 | - | +0.4% | - | - |
| 12/01 | 754 | 759 | 749 | 753 | +3.29% | 1,236,500 | - | +1.07% | - | - |
| 11/30 | 734 | 735 | 723 | 729 | -0.68% | 542,700 | - | -2.28% | - | - |
| 11/29 | 721 | 735 | 718 | 734 | +3.67% | 416,800 | - | -2% | - | - |
| 11/28 | 707 | 715 | 702 | 708 | +0.71% | 483,300 | - | -5.73% | - | - |
| 11/25 | 706 | 716 | 696 | 703 | -0.28% | 699,100 | - | -6.64% | - | - |
| 11/24 | 708 | 708 | 699 | 705 | -2.08% | 499,700 | - | -6.87% | - | - |
| 11/22 | 715 | 722 | 711 | 720 | -0.28% | 517,900 | - | -5.26% | - | - |
| 11/21 | 727 | 729 | 719 | 722 | +0.56% | 468,300 | - | -5.37% | - | - |
| 11/18 | 728 | 729 | 715 | 718 | -3.23% | 839,000 | - | -6.14% | - | - |
| 11/17 | 731 | 744 | 727 | 742 | +1.92% | 717,900 | - | -3.39% | - | - |
| 11/16 | 749 | 749 | 728 | 728 | -2.28% | 641,800 | - | -5.33% | - | - |
| 11/15 | 745 | 749 | 738 | 745 | +0.13% | 490,300 | - | -3.37% | - | - |
| 11/14 | 741 | 747 | 739 | 744 | +2.2% | 491,300 | - | -3.63% | - | - |
| 11/11 | 728 | 744 | 726 | 728 | +0.83% | 1,054,200 | - | -5.94% | - | - |
| 11/10 | 727 | 731 | 721 | 722 | -3.09% | 739,100 | - | -6.84% | - | - |
| 11/09 | 745 | 748 | 736 | 745 | +1.64% | 659,300 | - | -4.12% | - | - |
| 11/08 | 744 | 749 | 732 | 733 | -1.74% | 641,000 | - | -5.91% | - | - |
| 11/07 | 753 | 759 | 745 | 746 | -1.71% | 483,800 | - | -4.73% | - | - |
| 11/04 | 766 | 766 | 752 | 759 | +0.66% | 744,700 | - | -3.56% | - | - |
