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 | 952 | 963 | 950 | 962 | +2.01% | 47,400 | - | +6.77% | - | - |
03/29 | 945 | 952 | 933 | 943 | -1.26% | 47,200 | - | +5.25% | - | - |
03/28 | 925 | 956 | 925 | 955 | +2.8% | 92,500 | - | +7.06% | - | - |
03/27 | 933 | 938 | 917 | 929 | +1.2% | 120,800 | - | +4.97% | - | - |
03/26 | 955 | 955 | 914 | 918 | -4.08% | 66,700 | - | +4.2% | - | - |
03/23 | 961 | 963 | 948 | 957 | -0.93% | 65,500 | - | +9.37% | - | - |
03/22 | 923 | 966 | 917 | 966 | +4.89% | 109,400 | - | +11.42% | - | - |
03/21 | 917 | 925 | 917 | 921 | +0.33% | 38,900 | - | +7.09% | - | - |
03/19 | 914 | 924 | 911 | 918 | +0.55% | 30,400 | - | +7.49% | - | - |
03/16 | 900 | 926 | 899 | 913 | +1.9% | 68,900 | - | +7.67% | - | - |
03/15 | 895 | 900 | 891 | 896 | +0.56% | 33,600 | - | +6.29% | - | - |
03/14 | 895 | 909 | 891 | 891 | +0.68% | 45,500 | - | +6.32% | - | - |
03/13 | 897 | 901 | 883 | 885 | -1.34% | 48,800 | - | +6.37% | - | - |
03/12 | 916 | 919 | 896 | 897 | -1.97% | 31,700 | - | +8.73% | - | - |
03/09 | 930 | 930 | 911 | 915 | -2.03% | 65,200 | - | +12% | - | - |
03/08 | 885 | 934 | 881 | 934 | +5.78% | 94,500 | - | +15.59% | - | - |
03/07 | 861 | 883 | 858 | 883 | +1.49% | 67,100 | - | +10.65% | - | - |
03/06 | 862 | 875 | 862 | 870 | +1.05% | 43,700 | - | +9.99% | - | - |
03/05 | 860 | 870 | 860 | 861 | -0.23% | 39,900 | - | +9.82% | - | - |
03/02 | 864 | 864 | 849 | 863 | +1.17% | 21,200 | - | +11.07% | - | - |
03/01 | 856 | 867 | 842 | 853 | 0% | 58,300 | - | +10.78% | - | - |
02/29 | 876 | 878 | 850 | 853 | -0.93% | 55,200 | - | +11.8% | - | - |
02/28 | 836 | 865 | 831 | 861 | +2.87% | 62,500 | - | +13.74% | - | - |
02/27 | 840 | 858 | 833 | 837 | -0.24% | 83,700 | - | +11.45% | - | - |
02/24 | 844 | 849 | 837 | 839 | -1.64% | 34,200 | - | +12.62% | - | - |
02/23 | 824 | 867 | 816 | 853 | +3.65% | 126,200 | - | +15.43% | - | - |
02/22 | 807 | 826 | 803 | 823 | +3% | 92,900 | - | +12.28% | - | - |
02/21 | 802 | 810 | 796 | 799 | -0.99% | 57,600 | - | +9.75% | - | - |
02/20 | 792 | 807 | 789 | 807 | +1.89% | 79,700 | - | +11.62% | - | - |
02/17 | 768 | 793 | 768 | 792 | +5.18% | 123,000 | - | +10.31% | - | - |
02/16 | 768 | 770 | 750 | 753 | -2.96% | 84,100 | - | +5.46% | - | - |
02/15 | 780 | 782 | 768 | 776 | -0.26% | 115,200 | - | +9.14% | - | - |
02/14 | 770 | 782 | 764 | 778 | +1.43% | 35,100 | - | +9.89% | - | - |
02/13 | 773 | 780 | 759 | 767 | -1.67% | 76,000 | - | +8.79% | - | - |
02/10 | 784 | 785 | 769 | 780 | -0.89% | 80,500 | - | +11.11% | - | - |
02/09 | 750 | 787 | 750 | 787 | +6.64% | 183,500 | - | +12.75% | - | - |
02/08 | 701 | 738 | 701 | 738 | +5.58% | 125,300 | - | +6.19% | - | - |
02/07 | 696 | 703 | 695 | 699 | +0.58% | 45,000 | - | +0.87% | - | - |
02/06 | 700 | 702 | 691 | 695 | +0.29% | 45,200 | - | +0.43% | - | - |
02/03 | 696 | 697 | 693 | 693 | -0.14% | 26,800 | - | +0.29% | - | - |
02/02 | 695 | 697 | 694 | 694 | 0% | 26,400 | - | +0.58% | - | - |
02/01 | 690 | 697 | 690 | 694 | -0.29% | 32,900 | - | +0.58% | - | - |
01/31 | 694 | 699 | 692 | 696 | +0.87% | 54,900 | - | +0.87% | - | - |
01/30 | 692 | 695 | 690 | 690 | -0.14% | 30,000 | - | 0% | - | - |
01/27 | 693 | 695 | 691 | 691 | -0.14% | 15,900 | - | +0.14% | - | - |
01/26 | 699 | 699 | 692 | 692 | -1% | 53,400 | - | +0.14% | - | - |
01/25 | 696 | 702 | 695 | 699 | +0.43% | 84,900 | - | +1.16% | - | - |
01/24 | 702 | 702 | 695 | 696 | -1% | 27,500 | - | +0.58% | - | - |
01/23 | 699 | 705 | 692 | 703 | +1.59% | 66,500 | - | +1.44% | - | - |
01/20 | 695 | 698 | 691 | 692 | +0.29% | 50,500 | - | -0.29% | - | - |
01/19 | 690 | 692 | 687 | 690 | +0.44% | 43,600 | - | -0.72% | - | - |
01/18 | 688 | 693 | 685 | 687 | +0.29% | 25,700 | - | -1.15% | - | - |
01/17 | 684 | 688 | 680 | 685 | +0.15% | 14,700 | - | -1.58% | - | - |
01/16 | 690 | 690 | 677 | 684 | -0.87% | 21,400 | - | -1.72% | - | - |
01/13 | 686 | 690 | 684 | 690 | +0.73% | 21,700 | - | -0.86% | - | - |
01/12 | 694 | 694 | 682 | 685 | -1.3% | 39,800 | - | -1.72% | - | - |
01/11 | 697 | 700 | 694 | 694 | -0.29% | 32,800 | - | -0.57% | - | - |
01/10 | 691 | 698 | 691 | 696 | +0.72% | 33,800 | - | -0.29% | - | - |
01/06 | 696 | 696 | 689 | 691 | -0.72% | 50,100 | - | -1% | - | - |
01/05 | 694 | 700 | 692 | 696 | +0.29% | 53,100 | - | -0.29% | - | - |
01/04 | 694 | 697 | 692 | 694 | +0.87% | 56,300 | - | -0.43% | - | - |
2011 |
12/30 | 681 | 690 | 679 | 688 | +1.33% | 22,200 | - | -1.15% | - | - |
12/29 | 665 | 681 | 664 | 679 | +2.26% | 24,900 | - | -2.16% | - | - |
12/28 | 666 | 670 | 663 | 664 | -0.75% | 28,200 | - | -4.05% | - | - |
12/27 | 690 | 690 | 669 | 669 | -3.46% | 55,100 | - | -3.18% | - | - |
12/26 | 699 | 699 | 689 | 693 | -0.57% | 35,200 | - | +0.73% | - | - |
12/22 | 699 | 699 | 693 | 697 | -0.29% | 39,500 | - | +1.75% | - | - |
12/21 | 700 | 706 | 697 | 699 | 0% | 27,000 | - | +2.49% | - | - |
12/20 | 694 | 705 | 691 | 699 | -1.41% | 47,300 | - | +2.95% | - | - |
12/19 | 697 | 712 | 685 | 709 | +1.29% | 88,300 | - | +4.88% | - | - |
12/16 | 712 | 715 | 700 | 700 | -1.96% | 36,000 | - | +4.01% | - | - |
12/15 | 730 | 730 | 710 | 714 | -2.19% | 40,700 | - | +6.41% | - | - |
12/14 | 720 | 732 | 716 | 730 | +1.53% | 67,800 | - | +9.28% | - | - |
12/13 | 710 | 722 | 707 | 719 | +0.84% | 44,200 | - | +8.12% | - | - |
12/12 | 704 | 718 | 701 | 713 | +1.71% | 83,300 | - | +7.54% | - | - |
12/09 | 696 | 703 | 691 | 701 | -0.43% | 94,700 | - | +5.89% | - | - |
12/08 | 702 | 707 | 696 | 704 | +0.72% | 54,400 | - | +6.51% | - | - |
12/07 | 690 | 699 | 690 | 699 | +1.75% | 55,000 | - | +5.91% | - | - |
12/06 | 702 | 702 | 685 | 687 | -2.14% | 66,000 | - | +4.25% | - | - |
12/05 | 708 | 710 | 695 | 702 | -0.71% | 59,400 | - | +6.53% | - | - |
12/02 | 714 | 719 | 705 | 707 | -0.7% | 65,600 | - | +7.28% | - | - |
12/01 | 699 | 713 | 698 | 712 | +2.74% | 116,500 | - | +8.37% | - | - |
11/30 | 678 | 693 | 675 | 693 | +2.67% | 81,600 | - | +5.64% | - | - |
11/29 | 676 | 677 | 672 | 675 | +0.45% | 55,700 | - | +2.9% | - | - |
11/28 | 665 | 674 | 664 | 672 | +1.2% | 59,200 | - | +2.44% | - | - |
11/25 | 654 | 672 | 654 | 664 | +1.84% | 78,400 | - | +1.37% | - | - |
11/24 | 636 | 654 | 631 | 652 | +2.52% | 66,800 | - | -0.61% | - | - |
11/22 | 614 | 637 | 613 | 636 | +2.42% | 40,600 | - | -3.34% | - | - |
11/21 | 613 | 622 | 610 | 621 | +1.8% | 94,000 | - | -5.91% | - | - |
11/18 | 621 | 621 | 608 | 610 | -1.77% | 113,700 | - | -7.99% | - | - |
11/17 | 636 | 644 | 617 | 621 | +2.48% | 173,300 | - | -6.9% | - | - |
11/16 | 628 | 629 | 603 | 606 | -3.5% | 51,500 | - | -9.42% | - | - |
11/15 | 635 | 637 | 624 | 628 | -1.1% | 26,000 | - | -6.69% | - | - |
11/14 | 639 | 641 | 631 | 635 | +0.63% | 11,500 | - | -5.93% | - | - |
11/11 | 635 | 635 | 630 | 631 | -0.63% | 16,900 | - | -6.79% | - | - |
11/10 | 643 | 643 | 630 | 635 | -2.31% | 22,200 | - | -6.48% | - | - |
11/09 | 656 | 656 | 636 | 650 | -0.76% | 35,300 | - | -4.69% | - | - |
11/08 | 671 | 671 | 655 | 655 | -2.38% | 25,300 | - | -4.1% | - | - |
11/07 | 688 | 688 | 665 | 671 | -2.33% | 18,100 | - | -2.04% | - | - |
11/04 | 670 | 687 | 668 | 687 | +3.15% | 16,000 | - | +0.15% | - | - |