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 | 905 | 917 | 900 | 903 | -0.88% | 11,254,800 | - | -2.38% | - | - |
| 03/29 | 931 | 933 | 910 | 911 | -3.09% | 10,510,100 | - | -1.62% | - | - |
| 03/28 | 940 | 948 | 935 | 940 | -2.59% | 11,750,100 | - | +1.51% | - | - |
| 03/27 | 958 | 966 | 953 | 965 | +2.12% | 12,196,100 | - | +4.32% | - | - |
| 03/26 | 936 | 949 | 936 | 945 | +1.18% | 8,623,800 | - | +2.49% | - | - |
| 03/23 | 935 | 938 | 931 | 934 | -0.74% | 7,464,400 | - | +1.52% | - | - |
| 03/22 | 937 | 944 | 932 | 941 | +0.32% | 6,936,000 | - | +2.62% | - | - |
| 03/21 | 950 | 951 | 936 | 938 | -2.09% | 10,352,100 | - | +2.4% | - | - |
| 03/19 | 952 | 964 | 949 | 958 | +1.7% | 10,334,300 | - | +4.93% | - | - |
| 03/16 | 937 | 942 | 934 | 942 | +0.64% | 6,844,200 | - | +3.52% | - | - |
| 03/15 | 937 | 940 | 928 | 936 | +0.21% | 6,916,700 | - | +3.2% | - | - |
| 03/14 | 931 | 938 | 930 | 934 | +1.63% | 7,997,800 | - | +3.2% | - | - |
| 03/13 | 919 | 926 | 916 | 919 | +0.33% | 9,238,800 | - | +1.66% | - | - |
| 03/12 | 924 | 926 | 915 | 916 | -0.11% | 7,915,100 | - | +1.55% | - | - |
| 03/09 | 916 | 923 | 913 | 917 | +0.22% | 15,904,700 | - | +1.78% | - | - |
| 03/08 | 900 | 916 | 899 | 915 | +2.69% | 9,719,900 | - | +1.78% | - | - |
| 03/07 | 875 | 894 | 874 | 891 | +0.11% | 12,762,500 | - | -0.67% | - | - |
| 03/06 | 916 | 916 | 890 | 890 | -2.94% | 18,733,500 | - | -0.45% | - | - |
| 03/05 | 920 | 925 | 914 | 917 | -0.22% | 8,363,200 | - | +2.8% | - | - |
| 03/02 | 918 | 921 | 911 | 919 | +0.88% | 7,262,300 | - | +3.49% | - | - |
| 03/01 | 923 | 929 | 906 | 911 | -1.51% | 11,691,800 | - | +2.94% | - | - |
| 02/29 | 925 | 929 | 919 | 925 | +0.33% | 10,472,800 | - | +4.99% | - | - |
| 02/28 | 914 | 922 | 908 | 922 | -0.22% | 9,576,000 | - | +5.13% | - | - |
| 02/27 | 936 | 937 | 921 | 924 | +0.11% | 10,032,600 | - | +5.84% | - | - |
| 02/24 | 917 | 926 | 913 | 923 | +0.76% | 10,653,200 | - | +6.34% | - | - |
| 02/23 | 913 | 918 | 909 | 916 | +0.44% | 6,717,900 | - | +6.14% | - | - |
| 02/22 | 908 | 916 | 903 | 912 | +0.66% | 9,886,300 | - | +6.29% | - | - |
| 02/21 | 900 | 914 | 899 | 906 | +0.78% | 9,458,700 | - | +6.34% | - | - |
| 02/20 | 900 | 909 | 898 | 899 | +1.35% | 13,278,600 | - | +6.14% | - | - |
| 02/17 | 890 | 892 | 883 | 887 | +1.26% | 11,183,300 | - | +5.47% | - | - |
| 02/16 | 895 | 897 | 874 | 876 | -2.23% | 12,369,400 | - | +4.66% | - | - |
| 02/15 | 887 | 899 | 881 | 896 | +1.93% | 10,475,000 | - | +7.69% | - | - |
| 02/14 | 875 | 881 | 869 | 879 | +0.34% | 6,127,600 | - | +6.16% | - | - |
| 02/13 | 864 | 880 | 863 | 876 | +0.57% | 6,702,900 | - | +6.31% | - | - |
| 02/10 | 890 | 892 | 868 | 871 | -2.24% | 9,661,700 | - | +6.22% | - | - |
| 02/09 | 893 | 893 | 883 | 891 | -0.11% | 6,505,200 | - | +9.06% | - | - |
| 02/08 | 891 | 893 | 885 | 892 | +0.79% | 7,892,900 | - | +9.58% | - | - |
| 02/07 | 885 | 891 | 881 | 885 | -0.34% | 6,446,000 | - | +9.39% | - | - |
| 02/06 | 888 | 892 | 885 | 888 | +2.07% | 10,641,000 | - | +10.31% | - | - |
| 02/03 | 870 | 888 | 867 | 870 | +1.64% | 13,438,300 | - | +8.75% | - | - |
| 02/02 | 840 | 859 | 835 | 856 | +3.38% | 16,684,500 | - | +7.54% | - | - |
| 02/01 | 828 | 834 | 819 | 828 | -0.12% | 6,411,500 | - | +4.41% | - | - |
| 01/31 | 840 | 841 | 825 | 829 | -0.12% | 8,553,900 | - | +4.94% | - | - |
| 01/30 | 831 | 835 | 828 | 830 | -0.6% | 6,640,500 | - | +5.33% | - | - |
| 01/27 | 818 | 843 | 817 | 835 | +2.83% | 14,946,600 | - | +6.37% | - | - |
| 01/26 | 820 | 824 | 809 | 812 | -0.98% | 5,362,900 | - | +3.84% | - | - |
| 01/25 | 818 | 820 | 811 | 820 | +0.49% | 5,858,400 | - | +5.13% | - | - |
| 01/24 | 808 | 818 | 806 | 816 | +1.37% | 7,648,300 | - | +4.75% | - | - |
| 01/23 | 808 | 810 | 802 | 805 | +0.12% | 6,484,800 | - | +3.47% | - | - |
| 01/20 | 798 | 806 | 795 | 804 | +2.03% | 9,223,500 | - | +3.34% | - | - |
| 01/19 | 779 | 791 | 778 | 788 | +1.94% | 8,219,200 | - | +1.29% | - | - |
| 01/18 | 762 | 777 | 757 | 773 | +0.65% | 10,588,100 | - | -0.64% | - | - |
| 01/17 | 763 | 768 | 758 | 768 | +1.86% | 7,649,200 | - | -1.41% | - | - |
| 01/16 | 768 | 768 | 754 | 754 | -2.96% | 7,512,900 | - | -3.33% | - | - |
| 01/13 | 769 | 778 | 768 | 777 | +1.04% | 6,636,400 | - | -0.51% | - | - |
| 01/12 | 777 | 778 | 764 | 769 | -1.41% | 6,730,700 | - | -1.66% | - | - |
| 01/11 | 781 | 789 | 772 | 780 | -0.13% | 6,352,400 | - | -0.38% | - | - |
| 01/10 | 789 | 790 | 778 | 781 | -0.26% | 6,137,800 | - | -0.26% | - | - |
| 01/06 | 794 | 795 | 778 | 783 | -1.63% | 4,783,500 | - | +0.13% | - | - |
| 01/05 | 801 | 807 | 794 | 796 | -0.38% | 4,371,200 | - | +1.79% | - | - |
| 01/04 | 793 | 801 | 791 | 799 | +2.17% | 5,974,100 | - | +2.44% | - | - |
| 2011 |
| 12/30 | 782 | 784 | 775 | 782 | +0.26% | 3,913,000 | - | +0.64% | - | - |
| 12/29 | 773 | 781 | 766 | 780 | +0.78% | 4,837,300 | - | +0.65% | - | - |
| 12/28 | 770 | 776 | 769 | 774 | +0.65% | 3,969,300 | - | 0% | - | - |
| 12/27 | 766 | 772 | 763 | 769 | 0% | 3,881,100 | - | -0.52% | - | - |
| 12/26 | 774 | 778 | 768 | 769 | +1.05% | 4,249,300 | - | -0.39% | - | - |
| 12/22 | 764 | 771 | 759 | 761 | -0.26% | 5,306,200 | - | -1.42% | - | - |
| 12/21 | 774 | 776 | 762 | 763 | 0% | 4,671,300 | - | -1.04% | - | - |
| 12/20 | 773 | 776 | 762 | 763 | -0.52% | 4,057,300 | - | -1.04% | - | - |
| 12/19 | 765 | 772 | 755 | 767 | -0.13% | 4,734,900 | - | -0.52% | - | - |
| 12/16 | 783 | 788 | 765 | 768 | -2.66% | 9,288,200 | - | -0.26% | - | - |
| 12/15 | 790 | 802 | 782 | 789 | -1.38% | 10,301,300 | - | +2.47% | - | - |
| 12/14 | 802 | 804 | 785 | 800 | -0.12% | 7,385,600 | - | +3.9% | - | - |
| 12/13 | 791 | 806 | 788 | 801 | +0.25% | 7,968,500 | - | +4.03% | - | - |
| 12/12 | 799 | 809 | 795 | 799 | +1.78% | 6,831,600 | - | +3.77% | - | - |
| 12/09 | 777 | 790 | 774 | 785 | -0.51% | 10,444,600 | - | +1.95% | - | - |
| 12/08 | 790 | 794 | 777 | 789 | -0.38% | 5,582,900 | - | +2.6% | - | - |
| 12/07 | 780 | 794 | 777 | 792 | +1.02% | 8,642,900 | - | +3.13% | - | - |
| 12/06 | 792 | 797 | 784 | 784 | -1.38% | 5,273,200 | - | +2.08% | - | - |
| 12/05 | 800 | 800 | 790 | 795 | 0% | 3,517,900 | - | +3.38% | - | - |
| 12/02 | 791 | 797 | 786 | 795 | +0.25% | 4,280,000 | - | +3.38% | - | - |
| 12/01 | 791 | 800 | 786 | 793 | +3.93% | 11,539,800 | - | +3.26% | - | - |
| 11/30 | 759 | 765 | 751 | 763 | -0.13% | 6,673,900 | - | -0.52% | - | - |
| 11/29 | 753 | 767 | 749 | 764 | +2.69% | 6,103,100 | - | -0.39% | - | - |
| 11/28 | 739 | 749 | 735 | 744 | +2.06% | 5,471,000 | - | -2.75% | - | - |
| 11/25 | 729 | 743 | 725 | 729 | -0.95% | 7,496,100 | - | -4.71% | - | - |
| 11/24 | 740 | 747 | 732 | 736 | -2.52% | 8,540,100 | - | -4.04% | - | - |
| 11/22 | 742 | 760 | 740 | 755 | +0.4% | 4,946,800 | - | -1.69% | - | - |
| 11/21 | 747 | 754 | 741 | 752 | +0.8% | 5,545,600 | - | -2.34% | - | - |
| 11/18 | 748 | 750 | 742 | 746 | -2.1% | 6,364,400 | - | -3.24% | - | - |
| 11/17 | 744 | 764 | 742 | 762 | +2.14% | 7,448,700 | - | -1.3% | - | - |
| 11/16 | 757 | 764 | 743 | 746 | -1.45% | 6,139,300 | - | -3.37% | - | - |
| 11/15 | 751 | 766 | 751 | 757 | -0.53% | 6,361,100 | - | -1.94% | - | - |
| 11/14 | 768 | 776 | 759 | 761 | +0.79% | 7,519,100 | - | -1.3% | - | - |
| 11/11 | 766 | 772 | 750 | 755 | -1.18% | 9,196,200 | - | -1.69% | - | - |
| 11/10 | 763 | 766 | 752 | 764 | -3.54% | 8,871,200 | - | -0.13% | - | - |
| 11/09 | 795 | 797 | 784 | 792 | +1.54% | 7,654,700 | - | +3.8% | - | - |
| 11/08 | 805 | 808 | 780 | 780 | -3.47% | 6,835,100 | - | +2.77% | - | - |
| 11/07 | 790 | 809 | 790 | 808 | +1.76% | 7,222,300 | - | +6.6% | - | - |
| 11/04 | 782 | 797 | 781 | 794 | +4.47% | 10,364,300 | - | +5.17% | - | - |
