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 | 859 | 859 | 848 | 852 | -0.81% | 1,681,000 | - | +1.31% | - | - |
| 03/29 | 851 | 860 | 850 | 859 | +0.82% | 1,749,000 | - | +2.26% | - | - |
| 03/28 | 858 | 860 | 847 | 852 | -1.39% | 1,488,000 | - | +1.67% | - | - |
| 03/27 | 850 | 865 | 849 | 864 | +2.98% | 2,336,000 | - | +3.35% | - | - |
| 03/26 | 847 | 850 | 838 | 839 | -1.18% | 1,104,000 | - | +0.72% | - | - |
| 03/23 | 846 | 856 | 844 | 849 | -0.12% | 2,051,000 | - | +2.17% | - | - |
| 03/22 | 841 | 851 | 839 | 850 | +1.31% | 1,647,000 | - | +2.53% | - | - |
| 03/21 | 843 | 848 | 834 | 839 | -0.36% | 2,111,000 | - | +1.45% | - | - |
| 03/19 | 851 | 853 | 839 | 842 | -0.82% | 1,854,000 | - | +2.06% | - | - |
| 03/16 | 841 | 853 | 838 | 849 | +1.07% | 2,426,000 | - | +3.16% | - | - |
| 03/15 | 841 | 846 | 836 | 840 | -0.83% | 2,564,000 | - | +2.44% | - | - |
| 03/14 | 860 | 862 | 846 | 847 | -0.12% | 1,597,000 | - | +3.55% | - | - |
| 03/13 | 849 | 867 | 845 | 848 | 0% | 2,171,000 | - | +4.05% | - | - |
| 03/12 | 856 | 857 | 848 | 848 | -0.35% | 1,683,000 | - | +4.31% | - | - |
| 03/09 | 857 | 862 | 846 | 851 | +0.12% | 5,267,000 | - | +5.06% | - | - |
| 03/08 | 838 | 853 | 837 | 850 | +2.04% | 2,218,000 | - | +5.33% | - | - |
| 03/07 | 834 | 843 | 828 | 833 | -0.83% | 1,978,000 | - | +3.61% | - | - |
| 03/06 | 834 | 842 | 827 | 840 | +0.48% | 2,439,000 | - | +4.61% | - | - |
| 03/05 | 837 | 845 | 832 | 836 | -0.24% | 1,357,000 | - | +4.5% | - | - |
| 03/02 | 838 | 845 | 833 | 838 | +0.84% | 1,965,000 | - | +5.01% | - | - |
| 03/01 | 830 | 837 | 819 | 831 | +0.61% | 2,597,000 | - | +4.4% | - | - |
| 02/29 | 831 | 843 | 823 | 826 | +0.36% | 2,915,000 | - | +4.03% | - | - |
| 02/28 | 812 | 825 | 810 | 823 | +1.23% | 1,932,000 | - | +3.78% | - | - |
| 02/27 | 815 | 818 | 812 | 813 | -0.37% | 1,389,000 | - | +2.78% | - | - |
| 02/24 | 816 | 822 | 810 | 816 | 0% | 1,829,000 | - | +3.29% | - | - |
| 02/23 | 809 | 819 | 800 | 816 | +0.87% | 2,179,000 | - | +3.42% | - | - |
| 02/22 | 798 | 814 | 798 | 809 | +1.51% | 1,732,000 | - | +2.66% | - | - |
| 02/21 | 796 | 801 | 794 | 797 | -0.38% | 1,101,000 | - | +1.4% | - | - |
| 02/20 | 802 | 804 | 793 | 800 | +0.63% | 1,335,000 | - | +1.78% | - | - |
| 02/17 | 794 | 799 | 788 | 795 | +1.02% | 1,669,000 | - | +1.15% | - | - |
| 02/16 | 799 | 800 | 784 | 787 | -1.87% | 1,804,000 | - | +0.13% | - | - |
| 02/15 | 798 | 809 | 795 | 802 | +0.63% | 1,738,000 | - | +2.04% | - | - |
| 02/14 | 784 | 800 | 783 | 797 | +1.27% | 1,794,000 | - | +1.4% | - | - |
| 02/13 | 779 | 787 | 777 | 787 | +0.64% | 899,000 | - | 0% | - | - |
| 02/10 | 786 | 786 | 780 | 782 | -0.13% | 1,323,000 | - | -0.76% | - | - |
| 02/09 | 778 | 784 | 773 | 783 | +0.77% | 1,650,000 | - | -0.76% | - | - |
| 02/08 | 779 | 780 | 773 | 777 | +0.13% | 1,780,000 | - | -1.65% | - | - |
| 02/07 | 773 | 783 | 771 | 776 | 0% | 1,477,000 | - | -1.9% | - | - |
| 02/06 | 784 | 784 | 774 | 776 | -0.39% | 1,172,000 | - | -2.14% | - | - |
| 02/03 | 792 | 794 | 779 | 779 | -1.64% | 846,000 | - | -1.89% | - | - |
| 02/02 | 787 | 797 | 783 | 792 | +0.76% | 1,278,000 | - | -0.38% | - | - |
| 02/01 | 787 | 790 | 783 | 786 | +0.51% | 814,000 | - | -1.13% | - | - |
| 01/31 | 784 | 789 | 780 | 782 | -0.13% | 1,247,000 | - | -1.64% | - | - |
| 01/30 | 786 | 788 | 781 | 783 | -0.25% | 981,000 | - | -1.63% | - | - |
| 01/27 | 791 | 791 | 783 | 785 | -0.63% | 1,173,000 | - | -1.51% | - | - |
| 01/26 | 789 | 792 | 786 | 790 | +0.51% | 1,338,000 | - | -0.88% | - | - |
| 01/25 | 786 | 788 | 780 | 786 | +0.38% | 2,052,000 | - | -1.5% | - | - |
| 01/24 | 788 | 788 | 777 | 783 | -0.51% | 1,668,000 | - | -1.88% | - | - |
| 01/23 | 793 | 797 | 785 | 787 | -0.76% | 1,774,000 | - | -1.38% | - | - |
| 01/20 | 790 | 799 | 785 | 793 | +2.06% | 1,803,000 | - | -0.75% | - | - |
| 01/19 | 779 | 792 | 777 | 777 | -0.26% | 1,602,000 | - | -2.75% | - | - |
| 01/18 | 794 | 795 | 779 | 779 | -1.89% | 2,022,000 | - | -2.63% | - | - |
| 01/17 | 789 | 794 | 785 | 794 | +0.89% | 1,224,000 | - | -0.87% | - | - |
| 01/16 | 783 | 789 | 777 | 787 | -0.76% | 1,407,000 | - | -1.75% | - | - |
| 01/13 | 801 | 801 | 788 | 793 | -0.63% | 2,104,000 | - | -1% | - | - |
| 01/12 | 803 | 804 | 793 | 798 | -1.24% | 860,000 | - | -0.37% | - | - |
| 01/11 | 812 | 814 | 804 | 808 | 0% | 947,000 | - | +0.87% | - | - |
| 01/10 | 814 | 823 | 807 | 808 | +0.25% | 1,208,000 | - | +1% | - | - |
| 01/06 | 810 | 813 | 800 | 806 | -0.49% | 1,067,000 | - | +0.88% | - | - |
| 01/05 | 816 | 817 | 809 | 810 | -0.98% | 793,000 | - | +1.5% | - | - |
| 01/04 | 815 | 824 | 813 | 818 | +0.86% | 2,029,000 | - | +2.63% | - | - |
| 2011 |
| 12/30 | 806 | 811 | 803 | 811 | +0.87% | 773,000 | - | +1.88% | - | - |
| 12/29 | 806 | 806 | 797 | 804 | -0.25% | 761,000 | - | +1.13% | - | - |
| 12/28 | 802 | 806 | 801 | 806 | +0.62% | 1,527,000 | - | +1.38% | - | - |
| 12/27 | 795 | 802 | 793 | 801 | +0.25% | 818,000 | - | +0.63% | - | - |
| 12/26 | 806 | 807 | 798 | 799 | +0.13% | 424,000 | - | +0.38% | - | - |
| 12/22 | 800 | 804 | 797 | 798 | -0.75% | 1,042,000 | - | +0.25% | - | - |
| 12/21 | 801 | 805 | 799 | 804 | +0.88% | 975,000 | - | +1.01% | - | - |
| 12/20 | 803 | 803 | 794 | 797 | 0% | 847,000 | - | +0.13% | - | - |
| 12/19 | 794 | 800 | 787 | 797 | -0.25% | 1,276,000 | - | 0% | - | - |
| 12/16 | 803 | 808 | 796 | 799 | +0.13% | 1,689,000 | - | +0.25% | - | - |
| 12/15 | 789 | 801 | 789 | 798 | +1.01% | 1,426,000 | - | 0% | - | - |
| 12/14 | 788 | 792 | 784 | 790 | -0.63% | 982,000 | - | -1% | - | - |
| 12/13 | 796 | 796 | 784 | 795 | -0.13% | 1,574,000 | - | -0.38% | - | - |
| 12/12 | 797 | 801 | 795 | 796 | +0.13% | 1,038,000 | - | -0.25% | - | - |
| 12/09 | 793 | 803 | 793 | 795 | -1.12% | 4,294,000 | - | -0.5% | - | - |
| 12/08 | 794 | 807 | 791 | 804 | +1.13% | 2,028,000 | - | +0.75% | - | - |
| 12/07 | 795 | 798 | 790 | 795 | +0.63% | 913,000 | - | -0.25% | - | - |
| 12/06 | 799 | 807 | 790 | 790 | -1.86% | 1,364,000 | - | -0.75% | - | - |
| 12/05 | 785 | 805 | 785 | 805 | +2.94% | 1,568,000 | - | +1.26% | - | - |
| 12/02 | 787 | 791 | 778 | 782 | -0.13% | 1,248,000 | - | -1.51% | - | - |
| 12/01 | 805 | 808 | 777 | 783 | -0.89% | 2,062,000 | - | -1.39% | - | - |
| 11/30 | 785 | 791 | 780 | 790 | +0.64% | 1,509,000 | - | -0.5% | - | - |
| 11/29 | 789 | 789 | 775 | 785 | -0.13% | 1,461,000 | - | -1.01% | - | - |
| 11/28 | 786 | 793 | 778 | 786 | 0% | 1,398,000 | - | -0.88% | - | - |
| 11/25 | 789 | 797 | 782 | 786 | -0.63% | 1,849,000 | - | -1.01% | - | - |
| 11/24 | 810 | 812 | 790 | 791 | -2.71% | 1,176,000 | - | -0.38% | - | - |
| 11/22 | 813 | 819 | 806 | 813 | +0.25% | 1,155,000 | - | +2.39% | - | - |
| 11/21 | 803 | 814 | 798 | 811 | +1.12% | 789,000 | - | +2.4% | - | - |
| 11/18 | 807 | 808 | 798 | 802 | -0.74% | 1,183,000 | - | +1.52% | - | - |
| 11/17 | 806 | 811 | 795 | 808 | +0.25% | 1,039,000 | - | +2.41% | - | - |
| 11/16 | 805 | 808 | 797 | 806 | +0.25% | 1,023,000 | - | +2.28% | - | - |
| 11/15 | 804 | 812 | 799 | 804 | +0.12% | 857,000 | - | +2.03% | - | - |
| 11/14 | 809 | 809 | 794 | 803 | -0.74% | 1,100,000 | - | +1.9% | - | - |
| 11/11 | 817 | 818 | 804 | 809 | -0.98% | 1,448,000 | - | +2.66% | - | - |
| 11/10 | 785 | 820 | 785 | 817 | +1.24% | 3,012,000 | - | +3.68% | - | - |
| 11/09 | 797 | 807 | 785 | 807 | +2.02% | 2,376,000 | - | +2.41% | - | - |
| 11/08 | 798 | 810 | 789 | 791 | -1% | 1,476,000 | - | +0.38% | - | - |
| 11/07 | 798 | 803 | 795 | 799 | -0.87% | 804,000 | - | +1.27% | - | - |
| 11/04 | 786 | 807 | 778 | 806 | +4.4% | 2,722,000 | - | +2.03% | - | - |
