株価チャート
2011/10/21~2012/03/16
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 |
03/16 | 1,526 | 1,550 | 1,520 | 1,545 | +1.25% | 748,800 | - | +6.11% | - | - |
03/15 | 1,526 | 1,545 | 1,506 | 1,526 | +0.93% | 777,900 | - | +5.46% | - | - |
03/14 | 1,515 | 1,533 | 1,510 | 1,512 | +1.89% | 864,400 | - | +5.15% | - | - |
03/13 | 1,485 | 1,516 | 1,480 | 1,484 | -0.47% | 679,400 | - | +3.78% | - | - |
03/12 | 1,530 | 1,547 | 1,489 | 1,491 | -1.45% | 939,100 | - | +4.78% | - | - |
03/09 | 1,494 | 1,528 | 1,486 | 1,513 | +3% | 1,332,200 | - | +7% | - | - |
03/08 | 1,402 | 1,473 | 1,401 | 1,469 | +4.11% | 762,900 | - | +4.63% | - | - |
03/07 | 1,406 | 1,427 | 1,401 | 1,411 | -1.74% | 889,200 | - | +1.07% | - | - |
03/06 | 1,459 | 1,467 | 1,434 | 1,436 | -2.25% | 694,500 | - | +3.24% | - | - |
03/05 | 1,463 | 1,480 | 1,456 | 1,469 | +0.48% | 607,700 | - | +6.14% | - | - |
03/02 | 1,474 | 1,479 | 1,447 | 1,462 | +0.9% | 695,300 | - | +6.33% | - | - |
03/01 | 1,500 | 1,508 | 1,447 | 1,449 | -2.56% | 1,201,300 | - | +6.15% | - | - |
02/29 | 1,481 | 1,521 | 1,479 | 1,487 | +1.85% | 1,200,300 | - | +9.5% | - | - |
02/28 | 1,431 | 1,464 | 1,426 | 1,460 | +0.48% | 909,800 | - | +8.15% | - | - |
02/27 | 1,464 | 1,479 | 1,450 | 1,453 | -0.68% | 567,700 | - | +8.35% | - | - |
02/24 | 1,456 | 1,484 | 1,451 | 1,463 | +0.55% | 909,700 | - | +9.75% | - | - |
02/23 | 1,443 | 1,464 | 1,424 | 1,455 | +0.83% | 1,252,000 | - | +9.81% | - | - |
02/22 | 1,468 | 1,488 | 1,436 | 1,443 | -1.7% | 1,113,500 | - | +9.73% | - | - |
02/21 | 1,449 | 1,477 | 1,448 | 1,468 | +1.38% | 1,012,600 | - | +12.49% | - | - |
02/20 | 1,451 | 1,464 | 1,443 | 1,448 | +0.77% | 788,800 | - | +12.07% | - | - |
02/17 | 1,450 | 1,471 | 1,420 | 1,437 | -0.28% | 2,178,400 | - | +12.18% | - | - |
02/16 | 1,424 | 1,457 | 1,420 | 1,441 | +1.26% | 1,204,300 | - | +13.38% | - | - |
02/15 | 1,363 | 1,439 | 1,358 | 1,423 | +7.15% | 1,510,900 | - | +12.85% | - | - |
02/14 | 1,310 | 1,343 | 1,306 | 1,328 | -0.08% | 438,800 | - | +6.24% | - | - |
02/13 | 1,310 | 1,332 | 1,306 | 1,329 | +1.37% | 649,100 | - | +6.92% | - | - |
02/10 | 1,311 | 1,325 | 1,298 | 1,311 | -0.08% | 912,500 | - | +6.15% | - | - |
02/09 | 1,298 | 1,317 | 1,288 | 1,312 | +0.23% | 1,152,300 | - | +6.84% | - | - |
02/08 | 1,303 | 1,316 | 1,293 | 1,309 | +0.61% | 624,100 | - | +7.03% | - | - |
02/07 | 1,284 | 1,301 | 1,281 | 1,301 | +1.4% | 617,200 | - | +6.99% | - | - |
02/06 | 1,261 | 1,293 | 1,261 | 1,283 | +2.23% | 757,000 | - | +6.03% | - | - |
02/03 | 1,250 | 1,263 | 1,236 | 1,255 | -1.65% | 809,900 | - | +4.24% | - | - |
02/02 | 1,260 | 1,310 | 1,255 | 1,276 | +0.47% | 584,300 | - | +6.42% | - | - |
02/01 | 1,274 | 1,284 | 1,256 | 1,270 | +0.24% | 520,500 | - | +6.37% | - | - |
01/31 | 1,250 | 1,287 | 1,249 | 1,267 | +2.76% | 1,213,600 | - | +6.56% | - | - |
01/30 | 1,232 | 1,267 | 1,219 | 1,233 | +0.08% | 767,100 | - | +4.05% | - | - |
01/27 | 1,249 | 1,254 | 1,229 | 1,232 | -2.45% | 800,900 | - | +4.32% | - | - |
01/26 | 1,290 | 1,295 | 1,258 | 1,263 | -1.33% | 510,900 | - | +7.31% | - | - |
01/25 | 1,261 | 1,287 | 1,249 | 1,280 | +2.81% | 896,000 | - | +9.22% | - | - |
01/24 | 1,265 | 1,270 | 1,235 | 1,245 | -0.64% | 851,100 | - | +6.68% | - | - |
01/23 | 1,277 | 1,281 | 1,253 | 1,253 | -0.4% | 712,400 | - | +7.65% | - | - |
01/20 | 1,252 | 1,268 | 1,245 | 1,258 | +3.97% | 1,065,400 | - | +8.35% | - | - |
01/19 | 1,187 | 1,217 | 1,187 | 1,210 | +2.37% | 591,200 | - | +4.4% | - | - |
01/18 | 1,172 | 1,206 | 1,159 | 1,182 | +1.55% | 622,300 | - | +2.07% | - | - |
01/17 | 1,171 | 1,171 | 1,152 | 1,164 | -0.09% | 410,200 | - | +0.34% | - | - |
01/16 | 1,183 | 1,183 | 1,155 | 1,165 | -1.44% | 467,000 | - | +0.26% | - | - |
01/13 | 1,200 | 1,206 | 1,165 | 1,182 | -0.08% | 819,400 | - | +1.37% | - | - |
01/12 | 1,182 | 1,184 | 1,158 | 1,183 | +1.98% | 975,500 | - | +1.11% | - | - |
01/11 | 1,154 | 1,179 | 1,149 | 1,160 | +1.4% | 818,400 | - | -1.19% | - | - |
01/10 | 1,150 | 1,159 | 1,141 | 1,144 | +0.97% | 518,600 | - | -3.05% | - | - |
01/06 | 1,150 | 1,159 | 1,126 | 1,133 | -1.65% | 543,800 | - | -4.31% | - | - |
01/05 | 1,164 | 1,169 | 1,144 | 1,152 | -2.7% | 795,400 | - | -3.11% | - | - |
01/04 | 1,171 | 1,191 | 1,151 | 1,184 | +4.41% | 789,000 | - | -0.75% | - | - |
2011 |
12/30 | 1,148 | 1,150 | 1,123 | 1,134 | -0.44% | 403,300 | - | -5.1% | - | - |
12/29 | 1,129 | 1,145 | 1,123 | 1,139 | +1.06% | 665,600 | - | -5% | - | - |
12/28 | 1,138 | 1,141 | 1,122 | 1,127 | -0.97% | 472,300 | - | -6.16% | - | - |
12/27 | 1,131 | 1,151 | 1,125 | 1,138 | -0.96% | 355,200 | - | -5.48% | - | - |
12/26 | 1,171 | 1,171 | 1,144 | 1,149 | 0% | 298,400 | - | -4.81% | - | - |
12/22 | 1,158 | 1,162 | 1,141 | 1,149 | -1.03% | 687,700 | - | -5.12% | - | - |
12/21 | 1,172 | 1,186 | 1,151 | 1,161 | +1.57% | 997,000 | - | -4.44% | - | - |
12/20 | 1,125 | 1,144 | 1,119 | 1,143 | +0.44% | 787,700 | - | -6.23% | - | - |
12/19 | 1,123 | 1,146 | 1,117 | 1,138 | +0.53% | 786,800 | - | -7.03% | - | - |
12/16 | 1,142 | 1,148 | 1,126 | 1,132 | -1.14% | 855,000 | - | -7.82% | - | - |
12/15 | 1,152 | 1,158 | 1,142 | 1,145 | -2.22% | 796,700 | - | -7.14% | - | - |
12/14 | 1,173 | 1,185 | 1,159 | 1,171 | -1.6% | 862,700 | - | -5.56% | - | - |
12/13 | 1,170 | 1,192 | 1,153 | 1,190 | -1.16% | 1,028,100 | - | -4.49% | - | - |
12/12 | 1,191 | 1,216 | 1,185 | 1,204 | +1.86% | 1,056,700 | - | -3.76% | - | - |
12/09 | 1,220 | 1,223 | 1,175 | 1,182 | -3.27% | 2,018,800 | - | -5.82% | - | - |
12/08 | 1,235 | 1,240 | 1,218 | 1,222 | -0.97% | 697,300 | - | -2.86% | - | - |
12/07 | 1,244 | 1,250 | 1,215 | 1,234 | -1.12% | 1,411,100 | - | -2.14% | - | - |
12/06 | 1,275 | 1,277 | 1,238 | 1,248 | -2.35% | 896,500 | - | -1.27% | - | - |
12/05 | 1,301 | 1,303 | 1,275 | 1,278 | -1.92% | 694,700 | - | +0.79% | - | - |
12/02 | 1,302 | 1,319 | 1,293 | 1,303 | 0% | 644,100 | - | +2.76% | - | - |
12/01 | 1,300 | 1,319 | 1,292 | 1,303 | +4.57% | 1,242,700 | - | +2.92% | - | - |
11/30 | 1,225 | 1,247 | 1,221 | 1,246 | +0.4% | 663,500 | - | -1.27% | - | - |
11/29 | 1,249 | 1,253 | 1,215 | 1,241 | -1.74% | 1,046,600 | - | -1.59% | - | - |
11/28 | 1,242 | 1,276 | 1,242 | 1,263 | +1.69% | 554,100 | - | +0.48% | - | - |
11/25 | 1,230 | 1,248 | 1,212 | 1,242 | +1.97% | 633,700 | - | -1.04% | - | - |
11/24 | 1,195 | 1,243 | 1,189 | 1,218 | +1.5% | 803,800 | - | -2.79% | - | - |
11/22 | 1,191 | 1,206 | 1,181 | 1,200 | -0.41% | 802,400 | - | -4.15% | - | - |
11/21 | 1,220 | 1,239 | 1,202 | 1,205 | -1.07% | 543,100 | - | -3.91% | - | - |
11/18 | 1,215 | 1,226 | 1,197 | 1,218 | -2.17% | 703,400 | - | -2.87% | - | - |
11/17 | 1,222 | 1,248 | 1,218 | 1,245 | +0.48% | 582,400 | - | -0.88% | - | - |
11/16 | 1,269 | 1,269 | 1,231 | 1,239 | -2.59% | 777,000 | - | -1.35% | - | - |
11/15 | 1,257 | 1,290 | 1,246 | 1,272 | +0.95% | 463,100 | - | +1.27% | - | - |
11/14 | 1,288 | 1,294 | 1,236 | 1,260 | +1.37% | 1,159,400 | - | +0.56% | - | - |
11/11 | 1,259 | 1,275 | 1,234 | 1,243 | -0.56% | 596,700 | - | -0.56% | - | - |
11/10 | 1,283 | 1,303 | 1,248 | 1,250 | -6.3% | 893,700 | - | +0.16% | - | - |
11/09 | 1,313 | 1,340 | 1,306 | 1,334 | +2.38% | 522,500 | - | +7.32% | - | - |
11/08 | 1,301 | 1,324 | 1,289 | 1,303 | -1.14% | 690,600 | - | +5.59% | - | - |
11/07 | 1,291 | 1,320 | 1,289 | 1,318 | 0% | 658,400 | - | +7.15% | - | - |
11/04 | 1,304 | 1,327 | 1,298 | 1,318 | +5.1% | 1,002,200 | - | +7.68% | - | - |
11/02 | 1,274 | 1,275 | 1,236 | 1,254 | -3.09% | 1,302,100 | - | +3.04% | - | - |
11/01 | 1,310 | 1,310 | 1,273 | 1,294 | -1.37% | 705,200 | - | +6.94% | - | - |
10/31 | 1,321 | 1,333 | 1,282 | 1,312 | -1.58% | 1,145,500 | - | +9.33% | - | - |
10/28 | 1,313 | 1,354 | 1,313 | 1,333 | +3.41% | 1,378,400 | - | +12.02% | - | - |
10/27 | 1,235 | 1,295 | 1,211 | 1,289 | +4.04% | 1,038,600 | - | +9.24% | - | - |
10/26 | 1,215 | 1,241 | 1,175 | 1,239 | +1.06% | 794,400 | - | +5.72% | - | - |
10/25 | 1,217 | 1,237 | 1,179 | 1,226 | +1.91% | 1,180,500 | - | +4.97% | - | - |
10/24 | 1,152 | 1,212 | 1,149 | 1,203 | +4.97% | 954,900 | - | +3.53% | - | - |
10/21 | 1,181 | 1,187 | 1,122 | 1,146 | -5.13% | 1,545,200 | - | -0.95% | - | - |