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 | 3,770 | 3,820 | 3,750 | 3,750 | -0.53% | 7,800 | - | +0.21% | - | - |
| 03/29 | 3,820 | 3,820 | 3,760 | 3,770 | -0.53% | 6,700 | - | +0.75% | - | - |
| 03/28 | 3,800 | 3,820 | 3,750 | 3,790 | -2.82% | 13,500 | - | +1.47% | - | - |
| 03/27 | 3,705 | 3,900 | 3,705 | 3,900 | +6.12% | 16,600 | - | +4.64% | - | - |
| 03/26 | 3,735 | 3,735 | 3,650 | 3,675 | -1.61% | 7,900 | - | -1.05% | - | - |
| 03/23 | 3,720 | 3,750 | 3,720 | 3,735 | -1.06% | 3,900 | - | +0.62% | - | - |
| 03/22 | 3,760 | 3,795 | 3,745 | 3,775 | +1.21% | 7,800 | - | +1.83% | - | - |
| 03/21 | 3,815 | 3,820 | 3,730 | 3,730 | -2.23% | 16,400 | - | +0.67% | - | - |
| 03/19 | 3,805 | 3,820 | 3,800 | 3,815 | +0.53% | 3,600 | - | +3.02% | - | - |
| 03/16 | 3,775 | 3,795 | 3,735 | 3,795 | +1.74% | 5,800 | - | +2.82% | - | - |
| 03/15 | 3,735 | 3,755 | 3,660 | 3,730 | +0.13% | 7,500 | - | +1.39% | - | - |
| 03/14 | 3,750 | 3,830 | 3,725 | 3,725 | -0.67% | 10,500 | - | +1.47% | - | - |
| 03/13 | 3,750 | 3,850 | 3,745 | 3,750 | 0% | 9,000 | - | +2.38% | - | - |
| 03/12 | 3,775 | 3,830 | 3,740 | 3,750 | -1.57% | 5,000 | - | +2.74% | - | - |
| 03/09 | 3,745 | 3,810 | 3,725 | 3,810 | +3.67% | 30,900 | - | +4.7% | - | - |
| 03/08 | 3,670 | 3,715 | 3,670 | 3,675 | -0.27% | 3,100 | - | +1.38% | - | - |
| 03/07 | 3,640 | 3,710 | 3,640 | 3,685 | +0.14% | 7,400 | - | +1.8% | - | - |
| 03/06 | 3,700 | 3,750 | 3,680 | 3,680 | -0.94% | 7,200 | - | +1.85% | - | - |
| 03/05 | 3,735 | 3,755 | 3,715 | 3,715 | -1.2% | 7,000 | - | +3.05% | - | - |
| 03/02 | 3,745 | 3,770 | 3,720 | 3,760 | +1.35% | 10,200 | - | +4.65% | - | - |
| 03/01 | 3,700 | 3,730 | 3,660 | 3,710 | +1.23% | 8,400 | - | +3.57% | - | - |
| 02/29 | 3,785 | 3,830 | 3,655 | 3,665 | -2.66% | 10,900 | - | +2.52% | - | - |
| 02/28 | 3,715 | 3,785 | 3,670 | 3,765 | +1.62% | 10,100 | - | +5.49% | - | - |
| 02/27 | 3,700 | 3,720 | 3,670 | 3,705 | +0.14% | 5,600 | - | +4.13% | - | - |
| 02/24 | 3,710 | 3,770 | 3,685 | 3,700 | -0.8% | 9,100 | - | +4.28% | - | - |
| 02/23 | 3,615 | 3,770 | 3,560 | 3,730 | +3.61% | 23,600 | - | +5.46% | - | - |
| 02/22 | 3,565 | 3,685 | 3,540 | 3,600 | +0.14% | 16,200 | - | +2.16% | - | - |
| 02/21 | 3,585 | 3,610 | 3,540 | 3,595 | +0.42% | 7,900 | - | +2.25% | - | - |
| 02/20 | 3,615 | 3,630 | 3,565 | 3,580 | -0.97% | 5,500 | - | +2.11% | - | - |
| 02/17 | 3,630 | 3,640 | 3,570 | 3,615 | -0.14% | 8,300 | - | +3.32% | - | - |
| 02/16 | 3,680 | 3,690 | 3,620 | 3,620 | -2.95% | 7,000 | - | +3.7% | - | - |
| 02/15 | 3,695 | 3,795 | 3,665 | 3,730 | +1.91% | 11,500 | - | +7.15% | - | - |
| 02/14 | 3,525 | 3,730 | 3,505 | 3,660 | +3.83% | 8,700 | - | +5.51% | - | - |
| 02/13 | 3,500 | 3,550 | 3,500 | 3,525 | +0.86% | 1,700 | - | +1.94% | - | - |
| 02/10 | 3,540 | 3,540 | 3,470 | 3,495 | -1.27% | 3,100 | - | +1.27% | - | - |
| 02/09 | 3,490 | 3,540 | 3,460 | 3,540 | +0.71% | 5,900 | - | +2.64% | - | - |
| 02/08 | 3,420 | 3,515 | 3,420 | 3,515 | +2.33% | 9,500 | - | +1.94% | - | - |
| 02/07 | 3,470 | 3,470 | 3,415 | 3,435 | -0.87% | 2,200 | - | -0.15% | - | - |
| 02/06 | 3,500 | 3,500 | 3,465 | 3,465 | 0% | 2,500 | - | +0.9% | - | - |
| 02/03 | 3,500 | 3,530 | 3,465 | 3,465 | -2.12% | 3,600 | - | +1.17% | - | - |
| 02/02 | 3,550 | 3,560 | 3,530 | 3,540 | +1% | 7,700 | - | +3.6% | - | - |
| 02/01 | 3,500 | 3,555 | 3,480 | 3,505 | +0.72% | 8,100 | - | +2.88% | - | - |
| 01/31 | 3,410 | 3,485 | 3,410 | 3,480 | +1.75% | 3,700 | - | +2.38% | - | - |
| 01/30 | 3,480 | 3,485 | 3,405 | 3,420 | -1.72% | 5,800 | - | +0.83% | - | - |
| 01/27 | 3,530 | 3,530 | 3,460 | 3,480 | -1.69% | 3,000 | - | +2.75% | - | - |
| 01/26 | 3,525 | 3,550 | 3,445 | 3,540 | +0.43% | 7,900 | - | +4.83% | - | - |
| 01/25 | 3,465 | 3,525 | 3,460 | 3,525 | +1.29% | 7,900 | - | +4.75% | - | - |
| 01/24 | 3,490 | 3,490 | 3,445 | 3,480 | +0.29% | 10,400 | - | +3.69% | - | - |
| 01/23 | 3,435 | 3,485 | 3,435 | 3,470 | +1.31% | 5,300 | - | +3.58% | - | - |
| 01/20 | 3,465 | 3,515 | 3,400 | 3,425 | +0.59% | 23,000 | - | +2.3% | - | - |
| 01/19 | 3,380 | 3,430 | 3,360 | 3,405 | +0.74% | 5,500 | - | +1.64% | - | - |
| 01/18 | 3,385 | 3,425 | 3,380 | 3,380 | +0.6% | 3,800 | - | +0.84% | - | - |
| 01/17 | 3,390 | 3,395 | 3,305 | 3,360 | -1.03% | 4,700 | - | +0.21% | - | - |
| 01/16 | 3,400 | 3,410 | 3,365 | 3,395 | -0.88% | 2,200 | - | +1.16% | - | - |
| 01/13 | 3,425 | 3,425 | 3,405 | 3,425 | +1.48% | 2,900 | - | +2.06% | - | - |
| 01/12 | 3,435 | 3,435 | 3,325 | 3,375 | -1.03% | 3,700 | - | +0.48% | - | - |
| 01/11 | 3,430 | 3,430 | 3,390 | 3,410 | +0.44% | 2,500 | - | +1.34% | - | - |
| 01/10 | 3,425 | 3,425 | 3,345 | 3,395 | +1.19% | 7,100 | - | +0.65% | - | - |
| 01/06 | 3,465 | 3,470 | 3,330 | 3,355 | -2.61% | 6,000 | - | -0.8% | - | - |
| 01/05 | 3,515 | 3,515 | 3,445 | 3,445 | -1.71% | 6,800 | - | +1.59% | - | - |
| 01/04 | 3,380 | 3,505 | 3,375 | 3,505 | +5.26% | 13,400 | - | +3.3% | - | - |
| 2011 |
| 12/30 | 3,290 | 3,370 | 3,270 | 3,330 | +1.99% | 6,500 | - | -1.83% | - | - |
| 12/29 | 3,205 | 3,280 | 3,205 | 3,265 | +0.46% | 7,100 | - | -4% | - | - |
| 12/28 | 3,275 | 3,310 | 3,215 | 3,250 | -0.46% | 5,800 | - | -4.89% | - | - |
| 12/27 | 3,235 | 3,265 | 3,235 | 3,265 | -0.61% | 2,000 | - | -4.89% | - | - |
| 12/26 | 3,320 | 3,325 | 3,280 | 3,285 | -0.45% | 2,500 | - | -4.62% | - | - |
| 12/22 | 3,335 | 3,375 | 3,280 | 3,300 | -0.6% | 20,600 | - | -4.51% | - | - |
| 12/21 | 3,335 | 3,335 | 3,305 | 3,320 | +0.61% | 7,700 | - | -4.18% | - | - |
| 12/20 | 3,245 | 3,305 | 3,225 | 3,300 | +2.33% | 16,100 | - | -5.01% | - | - |
| 12/19 | 3,200 | 3,230 | 3,160 | 3,225 | 0% | 12,600 | - | -7.51% | - | - |
| 12/16 | 3,320 | 3,330 | 3,205 | 3,225 | -2.27% | 18,100 | - | -7.83% | - | - |
| 12/15 | 3,305 | 3,345 | 3,270 | 3,300 | -1.35% | 17,400 | - | -5.98% | - | - |
| 12/14 | 3,400 | 3,400 | 3,305 | 3,345 | -1.76% | 20,600 | - | -4.97% | - | - |
| 12/13 | 3,475 | 3,475 | 3,380 | 3,405 | -2.16% | 17,500 | - | -3.43% | - | - |
| 12/12 | 3,500 | 3,515 | 3,480 | 3,480 | +0.58% | 7,500 | - | -1.56% | - | - |
| 12/09 | 3,410 | 3,470 | 3,410 | 3,460 | +1.47% | 26,900 | - | -2.29% | - | - |
| 12/08 | 3,425 | 3,435 | 3,405 | 3,410 | -0.58% | 6,900 | - | -3.73% | - | - |
| 12/07 | 3,400 | 3,460 | 3,385 | 3,430 | +0.88% | 13,500 | - | -3.33% | - | - |
| 12/06 | 3,470 | 3,475 | 3,385 | 3,400 | -2.72% | 15,900 | - | -4.33% | - | - |
| 12/05 | 3,515 | 3,550 | 3,495 | 3,495 | -1.13% | 9,000 | - | -1.91% | - | - |
| 12/02 | 3,595 | 3,605 | 3,520 | 3,535 | -1.67% | 11,100 | - | -0.84% | - | - |
| 12/01 | 3,635 | 3,650 | 3,590 | 3,595 | -0.96% | 10,400 | - | +0.93% | - | - |
| 11/30 | 3,540 | 3,635 | 3,530 | 3,630 | +1.4% | 16,500 | - | +2.11% | - | - |
| 11/29 | 3,520 | 3,590 | 3,455 | 3,580 | +2.29% | 11,800 | - | +0.82% | - | - |
| 11/28 | 3,500 | 3,540 | 3,400 | 3,500 | +1.01% | 11,800 | - | -1.41% | - | - |
| 11/25 | 3,555 | 3,585 | 3,460 | 3,465 | -2.53% | 15,500 | - | -2.42% | - | - |
| 11/24 | 3,620 | 3,645 | 3,545 | 3,555 | -3.27% | 9,600 | - | 0% | - | - |
| 11/22 | 3,650 | 3,685 | 3,600 | 3,675 | +0.55% | 17,200 | - | +3.32% | - | - |
| 11/21 | 3,520 | 3,770 | 3,520 | 3,655 | +3.39% | 14,400 | - | +2.78% | - | - |
| 11/18 | 3,555 | 3,560 | 3,490 | 3,535 | -1.53% | 10,000 | - | -0.45% | - | - |
| 11/17 | 3,505 | 3,615 | 3,470 | 3,590 | +2.43% | 7,100 | - | +0.93% | - | - |
| 11/16 | 3,550 | 3,550 | 3,500 | 3,505 | -1.27% | 5,200 | - | -1.46% | - | - |
| 11/15 | 3,610 | 3,615 | 3,550 | 3,550 | -2.47% | 3,100 | - | -0.28% | - | - |
| 11/14 | 3,520 | 3,640 | 3,445 | 3,640 | +3.7% | 5,800 | - | +2.13% | - | - |
| 11/11 | 3,500 | 3,525 | 3,450 | 3,510 | +0.29% | 6,900 | - | -1.52% | - | - |
| 11/10 | 3,465 | 3,515 | 3,460 | 3,500 | -1.82% | 5,600 | - | -1.85% | - | - |
| 11/09 | 3,520 | 3,565 | 3,500 | 3,565 | +2.15% | 6,000 | - | -0.25% | - | - |
| 11/08 | 3,595 | 3,595 | 3,465 | 3,490 | -3.46% | 11,300 | - | -2.65% | - | - |
| 11/07 | 3,625 | 3,630 | 3,495 | 3,615 | -0.96% | 11,700 | - | +0.42% | - | - |
| 11/04 | 3,480 | 3,670 | 3,470 | 3,650 | +4.89% | 9,400 | - | +0.97% | - | - |
