株価チャート
2011/10/21~2012/03/30
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 | 993 | 993 | 993 | 993 | -0.2% | 1,200 | - | +0.81% | - | - |
03/29 | 995 | 995 | 995 | 995 | +1.22% | 100 | - | +1.12% | - | - |
03/28 | 998 | 998 | 983 | 983 | -1.5% | 5,100 | - | 0% | - | - |
03/27 | 997 | 998 | 997 | 998 | +1.73% | 3,400 | - | +1.53% | - | - |
03/26 | 990 | 990 | 981 | 981 | -0.91% | 4,100 | - | -0.1% | - | - |
03/23 | 990 | 990 | 990 | 990 | +0.1% | 800 | - | +0.81% | - | - |
03/19 | 989 | 989 | 989 | 989 | 0% | 1,700 | - | +0.82% | - | - |
03/16 | 990 | 990 | 989 | 989 | +0.71% | 1,800 | - | +0.92% | - | - |
03/15 | 982 | 982 | 982 | 982 | +0.2% | 1,700 | - | +0.2% | - | - |
03/14 | 980 | 980 | 978 | 980 | +0.31% | 4,100 | - | +0.1% | - | - |
03/13 | 980 | 980 | 977 | 977 | 0% | 2,700 | - | -0.2% | - | - |
03/12 | 980 | 980 | 977 | 977 | -0.31% | 2,900 | - | -0.2% | - | - |
03/09 | 980 | 980 | 980 | 980 | +0.2% | 900 | - | +0.1% | - | - |
03/08 | 980 | 980 | 978 | 978 | +0.2% | 1,200 | - | -0.1% | - | - |
03/06 | 980 | 980 | 976 | 976 | -0.91% | 2,300 | - | -0.41% | - | - |
03/05 | 985 | 985 | 985 | 985 | 0% | 1,200 | - | +0.51% | - | - |
03/02 | 985 | 985 | 985 | 985 | 0% | 1,200 | - | +0.51% | - | - |
03/01 | 985 | 985 | 985 | 985 | 0% | 1,300 | - | +0.51% | - | - |
02/29 | 985 | 985 | 985 | 985 | +1.03% | 3,700 | - | +0.51% | - | - |
02/28 | 990 | 990 | 975 | 975 | -1.52% | 7,700 | - | -0.51% | - | - |
02/27 | 990 | 990 | 990 | 990 | 0% | 3,400 | - | +1.02% | - | - |
02/24 | 985 | 990 | 985 | 990 | +0.61% | 1,800 | - | +1.02% | - | - |
02/23 | 984 | 984 | 984 | 984 | +0.2% | 300 | - | +0.41% | - | - |
02/22 | 982 | 982 | 982 | 982 | -0.2% | 300 | - | +0.1% | - | - |
02/21 | 984 | 984 | 984 | 984 | -0.1% | 200 | - | +0.31% | - | - |
02/17 | 985 | 985 | 985 | 985 | +1.03% | 1,700 | - | +0.41% | - | - |
02/16 | 985 | 985 | 975 | 975 | +0.31% | 2,700 | - | -0.61% | - | - |
02/15 | 984 | 984 | 972 | 972 | +0.1% | 1,900 | - | -0.92% | - | - |
02/14 | 985 | 985 | 971 | 971 | -0.1% | 4,300 | - | -1.02% | - | - |
02/13 | 980 | 980 | 972 | 972 | -0.1% | 4,000 | - | -0.92% | - | - |
02/10 | 985 | 985 | 973 | 973 | 0% | 3,300 | - | -0.92% | - | - |
02/09 | 973 | 973 | 973 | 973 | +0.1% | 1,000 | - | -0.92% | - | - |
02/08 | 972 | 972 | 972 | 972 | -0.1% | 600 | - | -1.02% | - | - |
02/07 | 976 | 976 | 973 | 973 | -0.31% | 1,500 | - | -1.02% | - | - |
02/06 | 980 | 980 | 975 | 976 | -0.41% | 2,400 | - | -0.71% | - | - |
02/03 | 982 | 982 | 980 | 980 | 0% | 1,100 | - | -0.41% | - | - |
02/02 | 980 | 980 | 980 | 980 | -0.51% | 1,000 | - | -0.41% | - | - |
02/01 | 990 | 990 | 983 | 985 | 0% | 3,200 | - | +0.1% | - | - |
01/31 | 1,000 | 1,000 | 985 | 985 | +0.1% | 2,700 | - | +0.2% | - | - |
01/30 | 999 | 999 | 984 | 984 | +0.1% | 7,800 | - | +0.1% | - | - |
01/27 | 990 | 990 | 983 | 983 | -0.71% | 4,300 | - | 0% | - | - |
01/26 | 989 | 990 | 984 | 990 | +0.61% | 2,300 | - | +0.71% | - | - |
01/25 | 983 | 986 | 983 | 984 | -0.1% | 1,600 | - | +0.1% | - | - |
01/24 | 985 | 985 | 985 | 985 | +0.1% | 1,000 | - | +0.1% | - | - |
01/23 | 986 | 986 | 984 | 984 | -0.61% | 1,500 | - | 0% | - | - |
01/18 | 990 | 990 | 990 | 990 | 0% | 1,500 | - | +0.61% | - | - |
01/17 | 990 | 990 | 990 | 990 | 0% | 1,600 | - | +0.71% | - | - |
01/16 | 990 | 990 | 990 | 990 | 0% | 2,000 | - | +0.71% | - | - |
01/12 | 990 | 990 | 990 | 990 | +0.92% | 2,400 | - | +0.71% | - | - |
01/11 | 988 | 988 | 981 | 981 | +0.1% | 3,400 | - | -0.2% | - | - |
01/10 | 988 | 988 | 980 | 980 | +0.31% | 4,200 | - | -0.31% | - | - |
01/06 | 981 | 981 | 977 | 977 | -0.31% | 1,800 | - | -0.61% | - | - |
01/05 | 995 | 995 | 980 | 980 | 0% | 2,700 | - | -0.31% | - | - |
01/04 | 984 | 984 | 980 | 980 | +0.31% | 2,000 | - | -0.31% | - | - |
2011 |
12/30 | 988 | 988 | 977 | 977 | -0.1% | 1,500 | - | -0.61% | - | - |
12/29 | 986 | 986 | 978 | 978 | -0.41% | 900 | - | -0.51% | - | - |
12/28 | 982 | 982 | 982 | 982 | +0.2% | 3,600 | - | 0% | - | - |
12/27 | 988 | 988 | 980 | 980 | -0.91% | 5,600 | - | -0.2% | - | - |
12/26 | 988 | 989 | 988 | 989 | +0.1% | 3,500 | - | +0.71% | - | - |
12/22 | 980 | 988 | 980 | 988 | +0.82% | 700 | - | +0.71% | - | - |
12/21 | 980 | 980 | 980 | 980 | 0% | 1,000 | - | -0.1% | - | - |
12/19 | 985 | 985 | 979 | 980 | +0.31% | 2,900 | - | 0% | - | - |
12/16 | 989 | 989 | 977 | 977 | -0.61% | 3,500 | - | -0.31% | - | - |
12/15 | 984 | 984 | 983 | 983 | +0.31% | 2,100 | - | +0.31% | - | - |
12/14 | 990 | 990 | 980 | 980 | -0.41% | 14,500 | - | +0.1% | - | - |
12/13 | 990 | 990 | 984 | 984 | -0.61% | 12,900 | - | +0.61% | - | - |
12/12 | 995 | 995 | 985 | 990 | -0.5% | 14,100 | - | +1.33% | - | - |
12/09 | 980 | 995 | 980 | 995 | +1.02% | 7,200 | - | +2.05% | - | - |
12/08 | 985 | 986 | 985 | 985 | 0% | 600 | - | +1.13% | - | - |
12/07 | 981 | 985 | 981 | 985 | +0.41% | 600 | - | +1.13% | - | - |
12/06 | 980 | 984 | 980 | 981 | -0.2% | 5,700 | - | +0.82% | - | - |
12/05 | 982 | 983 | 980 | 983 | 0% | 2,300 | - | +1.13% | - | - |
12/02 | 994 | 994 | 981 | 983 | -0.41% | 2,500 | - | +1.13% | - | - |
12/01 | 995 | 995 | 986 | 987 | 0% | 2,300 | - | +1.65% | - | - |
11/30 | 998 | 998 | 985 | 987 | -0.7% | 5,100 | - | +1.75% | - | - |
11/29 | 992 | 994 | 979 | 994 | +2.05% | 3,600 | - | +2.58% | - | - |
11/28 | 974 | 975 | 973 | 974 | -0.61% | 10,400 | - | +0.62% | - | - |
11/25 | 970 | 980 | 970 | 980 | +1.03% | 600 | - | +1.24% | - | - |
11/24 | 971 | 974 | 970 | 970 | -0.1% | 1,600 | - | +0.21% | - | - |
11/22 | 970 | 971 | 970 | 971 | +0.1% | 1,000 | - | +0.31% | - | - |
11/21 | 970 | 970 | 968 | 970 | 0% | 700 | - | +0.21% | - | - |
11/18 | 970 | 970 | 970 | 970 | -1.02% | 500 | - | 0% | - | - |
11/17 | 980 | 980 | 980 | 980 | 0% | 1,500 | - | +0.93% | - | - |
11/16 | 980 | 980 | 980 | 980 | +1.03% | 1,500 | - | +0.93% | - | - |
11/15 | 980 | 980 | 970 | 970 | 0% | 3,400 | - | -0.1% | - | - |
11/14 | 979 | 979 | 970 | 970 | 0% | 2,600 | - | -0.21% | - | - |
11/11 | 970 | 970 | 970 | 970 | +0.21% | 2,400 | - | -0.31% | - | - |
11/10 | 968 | 968 | 968 | 968 | +1.26% | 2,400 | - | -0.51% | - | - |
11/08 | 958 | 958 | 954 | 956 | 0% | 2,200 | - | -1.85% | - | - |
11/07 | 956 | 960 | 956 | 956 | -0.31% | 2,200 | - | -1.95% | - | - |
11/04 | 957 | 959 | 957 | 959 | +0.31% | 500 | - | -1.74% | - | - |
11/02 | 987 | 987 | 956 | 956 | -1.75% | 2,700 | - | -2.15% | - | - |
11/01 | 982 | 982 | 972 | 973 | +0.62% | 1,600 | - | -0.51% | - | - |
10/31 | 975 | 975 | 966 | 967 | -0.41% | 1,500 | - | -1.23% | - | - |
10/28 | 990 | 990 | 971 | 971 | +0.41% | 3,900 | - | -0.92% | - | - |
10/27 | 989 | 989 | 966 | 967 | +0.62% | 3,700 | - | -1.33% | - | - |
10/26 | 967 | 967 | 961 | 961 | -0.52% | 4,500 | - | -2.14% | - | - |
10/25 | 965 | 966 | 965 | 966 | +0.1% | 500 | - | -1.73% | - | - |
10/24 | 965 | 965 | 965 | 965 | 0% | 900 | - | -1.93% | - | - |
10/21 | 966 | 970 | 965 | 965 | 0% | 1,600 | - | -2.03% | - | - |