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 | 1,201 | 1,215 | 1,195 | 1,196 | -0.58% | 4,614,700 | - | -2.21% | - | - |
| 03/29 | 1,234 | 1,234 | 1,200 | 1,203 | -2.98% | 7,290,000 | - | -1.55% | - | - |
| 03/28 | 1,249 | 1,256 | 1,235 | 1,240 | -3.13% | 6,881,300 | - | +1.56% | - | - |
| 03/27 | 1,270 | 1,284 | 1,267 | 1,280 | +2.24% | 6,696,700 | - | +5% | - | - |
| 03/26 | 1,237 | 1,255 | 1,236 | 1,252 | +1.29% | 4,085,300 | - | +3.05% | - | - |
| 03/23 | 1,238 | 1,240 | 1,231 | 1,236 | -0.96% | 3,330,300 | - | +1.98% | - | - |
| 03/22 | 1,247 | 1,250 | 1,238 | 1,248 | +0.08% | 4,716,800 | - | +3.23% | - | - |
| 03/21 | 1,258 | 1,259 | 1,246 | 1,247 | -1.34% | 4,458,300 | - | +3.49% | - | - |
| 03/19 | 1,262 | 1,272 | 1,260 | 1,264 | +1.04% | 3,865,100 | - | +5.16% | - | - |
| 03/16 | 1,241 | 1,251 | 1,239 | 1,251 | +0.56% | 3,134,800 | - | +4.51% | - | - |
| 03/15 | 1,243 | 1,246 | 1,235 | 1,244 | +0.57% | 3,441,600 | - | +4.36% | - | - |
| 03/14 | 1,240 | 1,245 | 1,237 | 1,237 | +1.14% | 3,920,000 | - | +4.04% | - | - |
| 03/13 | 1,225 | 1,235 | 1,222 | 1,223 | -0.16% | 4,384,900 | - | +3.12% | - | - |
| 03/12 | 1,238 | 1,238 | 1,225 | 1,225 | -0.08% | 3,547,600 | - | +3.55% | - | - |
| 03/09 | 1,245 | 1,246 | 1,225 | 1,226 | +0.41% | 8,975,400 | - | +3.81% | - | - |
| 03/08 | 1,191 | 1,222 | 1,190 | 1,221 | +3.47% | 6,621,200 | - | +3.74% | - | - |
| 03/07 | 1,160 | 1,180 | 1,159 | 1,180 | -0.84% | 4,595,700 | - | +0.6% | - | - |
| 03/06 | 1,210 | 1,210 | 1,176 | 1,190 | -1.41% | 7,208,500 | - | +1.71% | - | - |
| 03/05 | 1,213 | 1,216 | 1,201 | 1,207 | -0.33% | 3,001,400 | - | +3.52% | - | - |
| 03/02 | 1,207 | 1,214 | 1,202 | 1,211 | +1.68% | 4,877,600 | - | +4.22% | - | - |
| 03/01 | 1,208 | 1,216 | 1,184 | 1,191 | -1.16% | 5,798,400 | - | +2.94% | - | - |
| 02/29 | 1,207 | 1,218 | 1,200 | 1,205 | +0.5% | 6,537,300 | - | +4.51% | - | - |
| 02/28 | 1,190 | 1,199 | 1,182 | 1,199 | 0% | 4,763,300 | - | +4.35% | - | - |
| 02/27 | 1,209 | 1,213 | 1,197 | 1,199 | +0.93% | 5,761,400 | - | +4.72% | - | - |
| 02/24 | 1,184 | 1,200 | 1,182 | 1,188 | +0.17% | 6,195,900 | - | +4.21% | - | - |
| 02/23 | 1,181 | 1,188 | 1,173 | 1,186 | +0.25% | 3,885,000 | - | +4.4% | - | - |
| 02/22 | 1,180 | 1,190 | 1,175 | 1,183 | +0.25% | 5,190,700 | - | +4.51% | - | - |
| 02/21 | 1,184 | 1,191 | 1,173 | 1,180 | -0.25% | 4,101,700 | - | +4.7% | - | - |
| 02/20 | 1,197 | 1,201 | 1,179 | 1,183 | +0.94% | 6,299,900 | - | +5.44% | - | - |
| 02/17 | 1,172 | 1,174 | 1,162 | 1,172 | +1.65% | 5,069,500 | - | +5.02% | - | - |
| 02/16 | 1,165 | 1,173 | 1,149 | 1,153 | -1.45% | 4,950,400 | - | +3.78% | - | - |
| 02/15 | 1,160 | 1,176 | 1,156 | 1,170 | +1.39% | 5,917,900 | - | +5.69% | - | - |
| 02/14 | 1,143 | 1,155 | 1,138 | 1,154 | +0.7% | 4,017,800 | - | +4.72% | - | - |
| 02/13 | 1,137 | 1,153 | 1,136 | 1,146 | +0.79% | 3,040,900 | - | +4.37% | - | - |
| 02/10 | 1,160 | 1,161 | 1,135 | 1,137 | -2.32% | 4,795,300 | - | +3.93% | - | - |
| 02/09 | 1,165 | 1,168 | 1,152 | 1,164 | -0.09% | 4,077,200 | - | +6.79% | - | - |
| 02/08 | 1,163 | 1,166 | 1,157 | 1,165 | +1.13% | 3,575,500 | - | +7.18% | - | - |
| 02/07 | 1,148 | 1,159 | 1,146 | 1,152 | -0.26% | 3,559,000 | - | +6.47% | - | - |
| 02/06 | 1,160 | 1,165 | 1,155 | 1,155 | +1.58% | 5,550,100 | - | +7.24% | - | - |
| 02/03 | 1,131 | 1,147 | 1,129 | 1,137 | +1.52% | 6,053,900 | - | +6.06% | - | - |
| 02/02 | 1,107 | 1,138 | 1,105 | 1,120 | +1.91% | 7,934,600 | - | +4.97% | - | - |
| 02/01 | 1,096 | 1,106 | 1,091 | 1,099 | +0.37% | 2,807,200 | - | +3.29% | - | - |
| 01/31 | 1,091 | 1,103 | 1,091 | 1,095 | +0.09% | 4,205,700 | - | +3.3% | - | - |
| 01/30 | 1,102 | 1,104 | 1,092 | 1,094 | -1.26% | 3,978,700 | - | +3.5% | - | - |
| 01/27 | 1,093 | 1,119 | 1,092 | 1,108 | +1.74% | 7,160,800 | - | +5.12% | - | - |
| 01/26 | 1,099 | 1,103 | 1,085 | 1,089 | -0.73% | 4,215,100 | - | +3.71% | - | - |
| 01/25 | 1,098 | 1,101 | 1,091 | 1,097 | +0.64% | 3,903,200 | - | +4.68% | - | - |
| 01/24 | 1,095 | 1,103 | 1,084 | 1,090 | +0.28% | 3,319,100 | - | +4.31% | - | - |
| 01/23 | 1,090 | 1,093 | 1,083 | 1,087 | -0.37% | 3,313,800 | - | +4.12% | - | - |
| 01/20 | 1,087 | 1,095 | 1,085 | 1,091 | +1.39% | 4,073,400 | - | +4.6% | - | - |
| 01/19 | 1,069 | 1,078 | 1,068 | 1,076 | +1.03% | 3,085,300 | - | +3.26% | - | - |
| 01/18 | 1,046 | 1,074 | 1,044 | 1,065 | +1.91% | 6,575,700 | - | +2.31% | - | - |
| 01/17 | 1,039 | 1,045 | 1,034 | 1,045 | +1.06% | 3,513,600 | - | +0.48% | - | - |
| 01/16 | 1,047 | 1,048 | 1,029 | 1,034 | -2.08% | 2,904,700 | - | -0.58% | - | - |
| 01/13 | 1,057 | 1,058 | 1,052 | 1,056 | +0.76% | 3,684,100 | - | +1.54% | - | - |
| 01/12 | 1,049 | 1,053 | 1,042 | 1,048 | -0.1% | 3,198,000 | - | +0.87% | - | - |
| 01/11 | 1,046 | 1,059 | 1,044 | 1,049 | +0.29% | 3,214,800 | - | +0.96% | - | - |
| 01/10 | 1,051 | 1,064 | 1,042 | 1,046 | +0.48% | 3,981,200 | - | +0.67% | - | - |
| 01/06 | 1,052 | 1,055 | 1,026 | 1,041 | -1.51% | 6,473,700 | - | +0.39% | - | - |
| 01/05 | 1,069 | 1,071 | 1,055 | 1,057 | -0.94% | 3,446,100 | - | +2.03% | - | - |
| 01/04 | 1,058 | 1,073 | 1,051 | 1,067 | +2.4% | 5,918,800 | - | +3.29% | - | - |
| 2011 |
| 12/30 | 1,038 | 1,044 | 1,031 | 1,042 | +0.97% | 2,706,100 | - | +1.26% | - | - |
| 12/29 | 1,027 | 1,035 | 1,021 | 1,032 | +0.58% | 2,749,200 | - | +0.49% | - | - |
| 12/28 | 1,024 | 1,032 | 1,022 | 1,026 | +0.29% | 2,774,200 | - | 0% | - | - |
| 12/27 | 1,026 | 1,032 | 1,021 | 1,023 | -0.87% | 2,554,700 | - | -0.2% | - | - |
| 12/26 | 1,035 | 1,040 | 1,030 | 1,032 | +1.38% | 2,106,600 | - | +0.78% | - | - |
| 12/22 | 1,018 | 1,032 | 1,015 | 1,018 | -0.29% | 3,408,900 | - | -0.59% | - | - |
| 12/21 | 1,034 | 1,041 | 1,020 | 1,021 | +0.59% | 3,967,700 | - | -0.2% | - | - |
| 12/20 | 1,024 | 1,030 | 1,012 | 1,015 | +0.2% | 4,532,600 | - | -0.78% | - | - |
| 12/19 | 1,011 | 1,017 | 994 | 1,013 | -0.49% | 4,637,400 | - | -1.07% | - | - |
| 12/16 | 1,028 | 1,038 | 1,011 | 1,018 | -1.26% | 4,870,300 | - | -0.59% | - | - |
| 12/15 | 1,054 | 1,057 | 1,029 | 1,031 | -2.83% | 7,791,100 | - | +0.78% | - | - |
| 12/14 | 1,070 | 1,073 | 1,051 | 1,061 | -0.93% | 5,116,100 | - | +3.61% | - | - |
| 12/13 | 1,045 | 1,076 | 1,044 | 1,071 | +0.47% | 7,882,500 | - | +4.79% | - | - |
| 12/12 | 1,057 | 1,068 | 1,053 | 1,066 | +1.81% | 4,703,600 | - | +4.41% | - | - |
| 12/09 | 1,026 | 1,054 | 1,026 | 1,047 | 0% | 9,580,700 | - | +2.65% | - | - |
| 12/08 | 1,036 | 1,053 | 1,029 | 1,047 | +0.38% | 4,975,200 | - | +2.95% | - | - |
| 12/07 | 1,014 | 1,047 | 1,012 | 1,043 | +2.36% | 6,579,100 | - | +2.86% | - | - |
| 12/06 | 1,040 | 1,047 | 1,019 | 1,019 | -2.39% | 6,049,300 | - | +0.69% | - | - |
| 12/05 | 1,059 | 1,059 | 1,040 | 1,044 | -0.85% | 3,767,900 | - | +3.16% | - | - |
| 12/02 | 1,048 | 1,054 | 1,039 | 1,053 | +1.15% | 4,981,100 | - | +4.26% | - | - |
| 12/01 | 1,032 | 1,047 | 1,031 | 1,041 | +3.38% | 9,053,400 | - | +3.48% | - | - |
| 11/30 | 1,004 | 1,012 | 992 | 1,007 | -0.59% | 5,595,100 | - | +0.4% | - | - |
| 11/29 | 997 | 1,016 | 992 | 1,013 | +3.16% | 5,023,100 | - | +1.2% | - | - |
| 11/28 | 977 | 990 | 970 | 982 | +1.03% | 5,223,900 | - | -1.6% | - | - |
| 11/25 | 969 | 981 | 961 | 972 | -0.21% | 4,805,700 | - | -2.41% | - | - |
| 11/24 | 975 | 989 | 971 | 974 | -2.79% | 6,359,300 | - | -2.21% | - | - |
| 11/22 | 1,000 | 1,010 | 995 | 1,002 | -0.69% | 5,182,800 | - | +0.7% | - | - |
| 11/21 | 1,004 | 1,011 | 993 | 1,009 | +0.6% | 3,109,100 | - | +1.51% | - | - |
| 11/18 | 1,008 | 1,009 | 996 | 1,003 | -2.15% | 5,749,700 | - | +1.01% | - | - |
| 11/17 | 1,000 | 1,025 | 996 | 1,025 | +1.99% | 4,932,400 | - | +3.33% | - | - |
| 11/16 | 1,021 | 1,028 | 1,001 | 1,005 | -1.28% | 3,614,000 | - | +1.62% | - | - |
| 11/15 | 1,019 | 1,037 | 1,017 | 1,018 | -1.17% | 3,928,900 | - | +3.14% | - | - |
| 11/14 | 1,033 | 1,044 | 1,027 | 1,030 | +1.58% | 3,990,200 | - | +4.78% | - | - |
| 11/11 | 1,009 | 1,019 | 997 | 1,014 | +0.8% | 4,416,100 | - | +3.79% | - | - |
| 11/10 | 1,000 | 1,008 | 991 | 1,006 | -3.18% | 8,844,700 | - | +3.6% | - | - |
| 11/09 | 1,033 | 1,044 | 1,031 | 1,039 | +2.87% | 6,605,800 | - | +7.45% | - | - |
| 11/08 | 1,048 | 1,054 | 1,006 | 1,010 | -4.27% | 8,119,500 | - | +4.99% | - | - |
| 11/07 | 1,031 | 1,056 | 1,029 | 1,055 | +2.23% | 7,462,800 | - | +9.9% | - | - |
| 11/04 | 1,008 | 1,033 | 1,005 | 1,032 | +5.52% | 12,046,800 | - | +7.84% | - | - |
