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 | 1,260 | 1,260 | 1,226 | 1,232 | -1.68% | 185,000 | - | -1.6% | - | - |
| 03/29 | 1,249 | 1,259 | 1,241 | 1,253 | +0.32% | 97,200 | - | 0% | - | - |
| 03/28 | 1,255 | 1,259 | 1,239 | 1,249 | -1.65% | 238,200 | - | -0.16% | - | - |
| 03/27 | 1,249 | 1,273 | 1,234 | 1,270 | +3.42% | 147,500 | - | +1.76% | - | - |
| 03/26 | 1,246 | 1,252 | 1,227 | 1,228 | -1.13% | 93,800 | - | -1.29% | - | - |
| 03/23 | 1,227 | 1,250 | 1,226 | 1,242 | +0.32% | 169,600 | - | 0% | - | - |
| 03/22 | 1,245 | 1,254 | 1,230 | 1,238 | -0.4% | 192,600 | - | -0.08% | - | - |
| 03/21 | 1,265 | 1,270 | 1,235 | 1,243 | -1.66% | 159,000 | - | +0.49% | - | - |
| 03/19 | 1,253 | 1,280 | 1,250 | 1,264 | -0.86% | 231,100 | - | +2.35% | - | - |
| 03/16 | 1,281 | 1,283 | 1,273 | 1,275 | -0.62% | 92,700 | - | +3.66% | - | - |
| 03/15 | 1,288 | 1,296 | 1,271 | 1,283 | +0.39% | 163,300 | - | +4.73% | - | - |
| 03/14 | 1,272 | 1,284 | 1,270 | 1,278 | +2.49% | 219,600 | - | +4.67% | - | - |
| 03/13 | 1,263 | 1,272 | 1,242 | 1,247 | -1.11% | 200,400 | - | +2.38% | - | - |
| 03/12 | 1,289 | 1,292 | 1,261 | 1,261 | -1.56% | 147,800 | - | +3.79% | - | - |
| 03/09 | 1,273 | 1,291 | 1,259 | 1,281 | +1.1% | 252,300 | - | +5.78% | - | - |
| 03/08 | 1,235 | 1,271 | 1,235 | 1,267 | +3.6% | 267,300 | - | +5.06% | - | - |
| 03/07 | 1,217 | 1,231 | 1,214 | 1,223 | -1.13% | 252,300 | - | +1.83% | - | - |
| 03/06 | 1,248 | 1,265 | 1,223 | 1,237 | -1.04% | 293,900 | - | +3.26% | - | - |
| 03/05 | 1,271 | 1,277 | 1,242 | 1,250 | -1.73% | 198,600 | - | +4.69% | - | - |
| 03/02 | 1,250 | 1,276 | 1,237 | 1,272 | +3.08% | 377,400 | - | +6.89% | - | - |
| 03/01 | 1,250 | 1,252 | 1,224 | 1,234 | -1.91% | 419,600 | - | +4.22% | - | - |
| 02/29 | 1,245 | 1,274 | 1,240 | 1,258 | +1.62% | 430,600 | - | +6.79% | - | - |
| 02/28 | 1,237 | 1,243 | 1,207 | 1,238 | +0.16% | 176,100 | - | +5.63% | - | - |
| 02/27 | 1,245 | 1,249 | 1,231 | 1,236 | -0.4% | 153,900 | - | +6% | - | - |
| 02/24 | 1,246 | 1,246 | 1,217 | 1,241 | -0.4% | 209,300 | - | +6.89% | - | - |
| 02/23 | 1,218 | 1,248 | 1,210 | 1,246 | +2.38% | 259,300 | - | +7.88% | - | - |
| 02/22 | 1,183 | 1,222 | 1,175 | 1,217 | +3.84% | 391,900 | - | +6.1% | - | - |
| 02/21 | 1,168 | 1,180 | 1,156 | 1,172 | +0.34% | 161,600 | - | +2.72% | - | - |
| 02/20 | 1,180 | 1,191 | 1,162 | 1,168 | -0.76% | 177,900 | - | +2.82% | - | - |
| 02/17 | 1,185 | 1,192 | 1,172 | 1,177 | -0.34% | 108,400 | - | +3.98% | - | - |
| 02/16 | 1,177 | 1,204 | 1,172 | 1,181 | -0.34% | 168,700 | - | +4.79% | - | - |
| 02/15 | 1,179 | 1,195 | 1,175 | 1,185 | +1.11% | 161,200 | - | +5.61% | - | - |
| 02/14 | 1,144 | 1,177 | 1,143 | 1,172 | +2.18% | 190,000 | - | +4.83% | - | - |
| 02/13 | 1,148 | 1,165 | 1,140 | 1,147 | -1.12% | 203,600 | - | +2.96% | - | - |
| 02/10 | 1,167 | 1,171 | 1,152 | 1,160 | -0.68% | 228,700 | - | +4.5% | - | - |
| 02/09 | 1,195 | 1,201 | 1,164 | 1,168 | -2.75% | 242,800 | - | +5.61% | - | - |
| 02/08 | 1,176 | 1,206 | 1,176 | 1,201 | +2.39% | 161,300 | - | +8.88% | - | - |
| 02/07 | 1,170 | 1,184 | 1,165 | 1,173 | -0.59% | 138,000 | - | +6.93% | - | - |
| 02/06 | 1,163 | 1,194 | 1,158 | 1,180 | +3.42% | 288,300 | - | +7.96% | - | - |
| 02/03 | 1,156 | 1,167 | 1,132 | 1,141 | -1.3% | 154,600 | - | +4.97% | - | - |
| 02/02 | 1,138 | 1,165 | 1,138 | 1,156 | +1.58% | 175,500 | - | +6.74% | - | - |
| 02/01 | 1,142 | 1,159 | 1,131 | 1,138 | -0.87% | 149,000 | - | +5.57% | - | - |
| 01/31 | 1,139 | 1,160 | 1,128 | 1,148 | +0.53% | 234,000 | - | +6.89% | - | - |
| 01/30 | 1,110 | 1,148 | 1,110 | 1,142 | +1.69% | 236,700 | - | +6.73% | - | - |
| 01/27 | 1,084 | 1,125 | 1,082 | 1,123 | +3.5% | 235,300 | - | +5.35% | - | - |
| 01/26 | 1,102 | 1,109 | 1,082 | 1,085 | -1.54% | 188,800 | - | +2.07% | - | - |
| 01/25 | 1,099 | 1,119 | 1,096 | 1,102 | +0.64% | 201,300 | - | +3.86% | - | - |
| 01/24 | 1,102 | 1,108 | 1,082 | 1,095 | -0.09% | 106,200 | - | +3.5% | - | - |
| 01/23 | 1,086 | 1,099 | 1,083 | 1,096 | +0.55% | 95,300 | - | +3.89% | - | - |
| 01/20 | 1,077 | 1,096 | 1,074 | 1,090 | +2.54% | 108,600 | - | +3.61% | - | - |
| 01/19 | 1,057 | 1,072 | 1,057 | 1,063 | +0.19% | 105,100 | - | +1.14% | - | - |
| 01/18 | 1,050 | 1,080 | 1,044 | 1,061 | +0.09% | 147,200 | - | +1.05% | - | - |
| 01/17 | 1,045 | 1,065 | 1,024 | 1,060 | +1.53% | 146,800 | - | +0.86% | - | - |
| 01/16 | 1,066 | 1,066 | 1,035 | 1,044 | -1.97% | 174,500 | - | -0.67% | - | - |
| 01/13 | 1,055 | 1,073 | 1,051 | 1,065 | -0.19% | 224,900 | - | +1.24% | - | - |
| 01/12 | 1,075 | 1,079 | 1,061 | 1,067 | -0.74% | 98,300 | - | +1.33% | - | - |
| 01/11 | 1,070 | 1,095 | 1,066 | 1,075 | +0.56% | 179,900 | - | +2.09% | - | - |
| 01/10 | 1,071 | 1,091 | 1,066 | 1,069 | +1.23% | 211,000 | - | +1.62% | - | - |
| 01/06 | 1,065 | 1,068 | 1,046 | 1,056 | -0.47% | 108,900 | - | +0.38% | - | - |
| 01/05 | 1,067 | 1,073 | 1,057 | 1,061 | -1.49% | 121,300 | - | +0.86% | - | - |
| 01/04 | 1,069 | 1,082 | 1,061 | 1,077 | +0.94% | 230,100 | - | +2.67% | - | - |
| 2011 |
| 12/30 | 1,060 | 1,068 | 1,045 | 1,067 | +0.66% | 111,400 | - | +2.11% | - | - |
| 12/29 | 1,019 | 1,063 | 1,019 | 1,060 | +1.92% | 122,500 | - | +1.83% | - | - |
| 12/28 | 1,035 | 1,043 | 1,030 | 1,040 | 0% | 112,100 | - | +0.19% | - | - |
| 12/27 | 1,037 | 1,044 | 1,036 | 1,040 | +0.48% | 102,200 | - | +0.29% | - | - |
| 12/26 | 1,047 | 1,047 | 1,028 | 1,035 | +0.58% | 80,900 | - | 0% | - | - |
| 12/22 | 1,044 | 1,045 | 1,024 | 1,029 | -2.28% | 259,800 | - | -0.29% | - | - |
| 12/21 | 1,049 | 1,058 | 1,048 | 1,053 | +1.84% | 193,400 | - | +2.33% | - | - |
| 12/20 | 1,045 | 1,045 | 1,016 | 1,034 | -1.05% | 221,100 | - | +0.98% | - | - |
| 12/19 | 1,058 | 1,061 | 1,027 | 1,045 | -0.29% | 307,000 | - | +2.45% | - | - |
| 12/16 | 1,020 | 1,053 | 1,017 | 1,048 | +2.75% | 468,800 | - | +3.15% | - | - |
| 12/15 | 1,002 | 1,023 | 1,001 | 1,020 | -0.1% | 443,200 | - | +0.79% | - | - |
| 12/14 | 1,031 | 1,036 | 1,018 | 1,021 | -1.07% | 346,000 | - | +1.19% | - | - |
| 12/13 | 1,028 | 1,042 | 1,027 | 1,032 | -1.9% | 465,300 | - | +2.79% | - | - |
| 12/12 | 1,056 | 1,065 | 1,050 | 1,052 | +0.29% | 173,000 | - | +5.09% | - | - |
| 12/09 | 1,043 | 1,054 | 1,043 | 1,049 | -1.41% | 269,000 | - | +5.22% | - | - |
| 12/08 | 1,068 | 1,084 | 1,050 | 1,064 | -1.48% | 275,800 | - | +7.15% | - | - |
| 12/07 | 1,042 | 1,088 | 1,032 | 1,080 | +2.47% | 392,500 | - | +9.31% | - | - |
| 12/06 | 1,073 | 1,073 | 1,046 | 1,054 | -2.86% | 279,100 | - | +7.11% | - | - |
| 12/05 | 1,079 | 1,094 | 1,074 | 1,085 | +1.21% | 183,800 | - | +10.6% | - | - |
| 12/02 | 1,061 | 1,080 | 1,059 | 1,072 | +1.13% | 224,900 | - | +9.84% | - | - |
| 12/01 | 1,080 | 1,084 | 1,058 | 1,060 | 0% | 379,200 | - | +9.17% | - | - |
| 11/30 | 1,011 | 1,065 | 1,011 | 1,060 | +0.86% | 480,600 | - | +9.73% | - | - |
| 11/29 | 1,007 | 1,055 | 1,002 | 1,051 | +5.95% | 268,900 | - | +9.25% | - | - |
| 11/28 | 977 | 996 | 968 | 992 | +1.74% | 153,700 | - | +3.66% | - | - |
| 11/25 | 972 | 990 | 963 | 975 | -0.2% | 173,100 | - | +2.09% | - | - |
| 11/24 | 960 | 994 | 960 | 977 | -0.31% | 317,600 | - | +2.41% | - | - |
| 11/22 | 992 | 997 | 973 | 980 | -2.49% | 230,900 | - | +2.94% | - | - |
| 11/21 | 991 | 1,013 | 988 | 1,005 | +0.8% | 257,700 | - | +5.79% | - | - |
| 11/18 | 970 | 1,014 | 961 | 997 | +2.89% | 425,700 | - | +5.39% | - | - |
| 11/17 | 938 | 970 | 933 | 969 | +3.19% | 247,200 | - | +2.76% | - | - |
| 11/16 | 934 | 945 | 931 | 939 | +0.32% | 159,400 | - | -0.21% | - | - |
| 11/15 | 943 | 952 | 928 | 936 | -0.74% | 106,900 | - | -0.43% | - | - |
| 11/14 | 951 | 951 | 936 | 943 | +0.75% | 83,100 | - | +0.64% | - | - |
| 11/11 | 940 | 948 | 931 | 936 | -0.95% | 162,500 | - | +0.21% | - | - |
| 11/10 | 913 | 945 | 912 | 945 | +0.21% | 151,100 | - | +1.29% | - | - |
| 11/09 | 925 | 945 | 923 | 943 | +3.4% | 126,600 | - | +1.18% | - | - |
| 11/08 | 940 | 955 | 910 | 912 | -4.3% | 142,800 | - | -2.25% | - | - |
| 11/07 | 951 | 956 | 933 | 953 | +0.21% | 106,400 | - | +1.93% | - | - |
| 11/04 | 948 | 953 | 937 | 951 | +1.82% | 142,000 | - | +1.6% | - | - |
