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 | 970 | 973 | 951 | 959 | -1.94% | 4,744,300 | - | -1.54% | - | - |
| 03/29 | 1,001 | 1,007 | 973 | 978 | -2.78% | 4,813,800 | - | +0.62% | - | - |
| 03/28 | 1,028 | 1,028 | 994 | 1,006 | -2.9% | 3,277,500 | - | +3.93% | - | - |
| 03/27 | 1,024 | 1,037 | 1,008 | 1,036 | +4.33% | 3,895,800 | - | +7.47% | - | - |
| 03/26 | 1,003 | 1,016 | 984 | 993 | -1% | 3,375,500 | - | +3.55% | - | - |
| 03/23 | 999 | 1,013 | 999 | 1,003 | -1.86% | 3,749,200 | - | +5.03% | - | - |
| 03/22 | 1,025 | 1,040 | 1,010 | 1,022 | -0.68% | 3,398,700 | - | +7.58% | - | - |
| 03/21 | 1,026 | 1,054 | 1,025 | 1,029 | -2.56% | 5,679,200 | - | +9% | - | - |
| 03/19 | 1,031 | 1,059 | 1,025 | 1,056 | +1.54% | 3,358,900 | - | +12.82% | - | - |
| 03/16 | 1,022 | 1,040 | 1,017 | 1,040 | +1.76% | 4,100,500 | - | +12.07% | - | - |
| 03/15 | 1,000 | 1,032 | 996 | 1,022 | +2.1% | 5,353,100 | - | +11.09% | - | - |
| 03/14 | 987 | 1,010 | 985 | 1,001 | +3.73% | 3,662,200 | - | +9.64% | - | - |
| 03/13 | 950 | 982 | 950 | 965 | +0.52% | 4,210,800 | - | +6.51% | - | - |
| 03/12 | 972 | 984 | 958 | 960 | -0.93% | 3,143,500 | - | +6.55% | - | - |
| 03/09 | 956 | 976 | 947 | 969 | +3.97% | 6,129,900 | - | +8.27% | - | - |
| 03/08 | 899 | 936 | 893 | 932 | +4.25% | 3,619,500 | - | +4.95% | - | - |
| 03/07 | 901 | 913 | 888 | 894 | -2.93% | 4,686,100 | - | +1.25% | - | - |
| 03/06 | 941 | 946 | 919 | 921 | -2.13% | 2,880,200 | - | +4.78% | - | - |
| 03/05 | 938 | 957 | 936 | 941 | +0.32% | 2,270,900 | - | +7.79% | - | - |
| 03/02 | 951 | 953 | 933 | 938 | +0.43% | 2,656,500 | - | +8.19% | - | - |
| 03/01 | 955 | 965 | 931 | 934 | -1.58% | 3,506,100 | - | +8.6% | - | - |
| 02/29 | 959 | 977 | 946 | 949 | +0.42% | 5,285,500 | - | +10.99% | - | - |
| 02/28 | 925 | 948 | 922 | 945 | +1.61% | 3,427,000 | - | +11.31% | - | - |
| 02/27 | 937 | 948 | 926 | 930 | +0.87% | 3,302,400 | - | +10.45% | - | - |
| 02/24 | 910 | 929 | 906 | 922 | +1.99% | 3,829,800 | - | +10.16% | - | - |
| 02/23 | 896 | 909 | 888 | 904 | +0.78% | 3,356,200 | - | +8.78% | - | - |
| 02/22 | 899 | 907 | 883 | 897 | -0.22% | 4,524,800 | - | +8.86% | - | - |
| 02/21 | 909 | 918 | 897 | 899 | -1.53% | 3,208,300 | - | +9.9% | - | - |
| 02/20 | 911 | 926 | 904 | 913 | +2.35% | 3,480,200 | - | +12.72% | - | - |
| 02/17 | 884 | 896 | 870 | 892 | +2.65% | 4,227,200 | - | +11.22% | - | - |
| 02/16 | 870 | 877 | 864 | 869 | -0.34% | 2,430,800 | - | +9.17% | - | - |
| 02/15 | 851 | 878 | 848 | 872 | +3.81% | 4,618,600 | - | +10.24% | - | - |
| 02/14 | 831 | 846 | 824 | 840 | -0.47% | 2,735,800 | - | +7.01% | - | - |
| 02/13 | 840 | 849 | 835 | 844 | +0.48% | 2,390,100 | - | +8.21% | - | - |
| 02/10 | 854 | 857 | 838 | 840 | -1.41% | 1,953,100 | - | +8.39% | - | - |
| 02/09 | 831 | 854 | 831 | 852 | +1.67% | 3,430,900 | - | +10.51% | - | - |
| 02/08 | 822 | 838 | 821 | 838 | +2.2% | 2,901,900 | - | +9.4% | - | - |
| 02/07 | 813 | 823 | 811 | 820 | +0.37% | 1,982,900 | - | +7.75% | - | - |
| 02/06 | 813 | 829 | 811 | 817 | +2% | 2,248,700 | - | +7.93% | - | - |
| 02/03 | 794 | 813 | 790 | 801 | -0.99% | 2,869,600 | - | +6.37% | - | - |
| 02/02 | 793 | 818 | 790 | 809 | +2.53% | 3,440,800 | - | +7.87% | - | - |
| 02/01 | 775 | 790 | 775 | 789 | +1.81% | 3,385,200 | - | +5.76% | - | - |
| 01/31 | 774 | 794 | 772 | 775 | -1.15% | 3,062,700 | - | +4.17% | - | - |
| 01/30 | 768 | 802 | 768 | 784 | +1.82% | 3,133,100 | - | +5.66% | - | - |
| 01/27 | 795 | 795 | 769 | 770 | -3.87% | 4,625,900 | - | +4.19% | - | - |
| 01/26 | 813 | 819 | 798 | 801 | +0.13% | 2,796,200 | - | +8.68% | - | - |
| 01/25 | 790 | 806 | 786 | 800 | +2.7% | 3,140,500 | - | +8.99% | - | - |
| 01/24 | 787 | 794 | 772 | 779 | -1.14% | 2,644,600 | - | +6.71% | - | - |
| 01/23 | 787 | 803 | 784 | 788 | +1.55% | 3,455,100 | - | +8.09% | - | - |
| 01/20 | 755 | 779 | 752 | 776 | +4.86% | 3,670,000 | - | +6.74% | - | - |
| 01/19 | 736 | 750 | 734 | 740 | +1.23% | 1,933,000 | - | +1.79% | - | - |
| 01/18 | 721 | 743 | 714 | 731 | +1.53% | 2,737,700 | - | +0.41% | - | - |
| 01/17 | 720 | 722 | 712 | 720 | +0.84% | 1,364,000 | - | -1.37% | - | - |
| 01/16 | 736 | 736 | 711 | 714 | -3.38% | 2,441,900 | - | -2.46% | - | - |
| 01/13 | 739 | 748 | 734 | 739 | +1.37% | 2,421,300 | - | +0.54% | - | - |
| 01/12 | 732 | 735 | 722 | 729 | +0.55% | 1,407,900 | - | -0.95% | - | - |
| 01/11 | 726 | 740 | 721 | 725 | +0.42% | 2,099,200 | - | -1.63% | - | - |
| 01/10 | 729 | 742 | 722 | 722 | -0.28% | 2,192,800 | - | -2.3% | - | - |
| 01/06 | 731 | 740 | 721 | 724 | -0.55% | 2,636,100 | - | -2.03% | - | - |
| 01/05 | 734 | 741 | 727 | 728 | -1.49% | 1,513,900 | - | -1.62% | - | - |
| 01/04 | 730 | 749 | 726 | 739 | +3.07% | 2,620,000 | - | -0.14% | - | - |
| 2011 |
| 12/30 | 710 | 717 | 708 | 717 | +1.13% | 1,392,100 | - | -2.85% | - | - |
| 12/29 | 705 | 710 | 697 | 709 | -0.7% | 2,081,200 | - | -3.67% | - | - |
| 12/28 | 723 | 729 | 710 | 714 | -0.42% | 1,558,400 | - | -2.86% | - | - |
| 12/27 | 711 | 722 | 704 | 717 | -0.97% | 2,102,700 | - | -2.32% | - | - |
| 12/26 | 731 | 732 | 718 | 724 | -0.41% | 1,448,900 | - | -1.23% | - | - |
| 12/22 | 721 | 731 | 717 | 727 | -0.27% | 1,880,600 | - | -0.68% | - | - |
| 12/21 | 730 | 733 | 722 | 729 | +1.96% | 2,247,600 | - | -0.27% | - | - |
| 12/20 | 715 | 720 | 708 | 715 | +0.28% | 1,757,600 | - | -2.05% | - | - |
| 12/19 | 714 | 722 | 707 | 713 | -1.11% | 2,126,600 | - | -2.33% | - | - |
| 12/16 | 726 | 732 | 715 | 721 | 0% | 2,812,900 | - | -1.1% | - | - |
| 12/15 | 729 | 732 | 718 | 721 | -2.57% | 2,355,400 | - | -1.1% | - | - |
| 12/14 | 740 | 740 | 723 | 740 | -1.6% | 3,547,200 | - | +1.37% | - | - |
| 12/13 | 741 | 757 | 738 | 752 | -2.21% | 3,416,600 | - | +3.01% | - | - |
| 12/12 | 765 | 779 | 755 | 769 | +2.53% | 2,859,100 | - | +5.34% | - | - |
| 12/09 | 768 | 771 | 742 | 750 | -4.21% | 5,363,800 | - | +2.74% | - | - |
| 12/08 | 785 | 788 | 774 | 783 | -0.38% | 2,573,200 | - | +7.26% | - | - |
| 12/07 | 771 | 788 | 761 | 786 | +2.08% | 2,333,700 | - | +7.82% | - | - |
| 12/06 | 779 | 780 | 763 | 770 | -1.41% | 3,438,700 | - | +5.62% | - | - |
| 12/05 | 767 | 790 | 761 | 781 | +2.63% | 2,912,300 | - | +6.84% | - | - |
| 12/02 | 756 | 767 | 753 | 761 | +0.13% | 2,864,300 | - | +3.96% | - | - |
| 12/01 | 753 | 768 | 748 | 760 | +3.54% | 4,419,500 | - | +3.83% | - | - |
| 11/30 | 727 | 734 | 720 | 734 | -0.81% | 2,510,500 | - | +0.27% | - | - |
| 11/29 | 727 | 742 | 719 | 740 | +2.78% | 2,803,300 | - | +1.09% | - | - |
| 11/28 | 710 | 730 | 710 | 720 | +3.6% | 3,142,100 | - | -1.5% | - | - |
| 11/25 | 676 | 703 | 670 | 695 | +2.81% | 3,167,400 | - | -5.05% | - | - |
| 11/24 | 677 | 686 | 664 | 676 | -1.6% | 2,057,200 | - | -8.03% | - | - |
| 11/22 | 675 | 690 | 669 | 687 | +0.88% | 1,842,900 | - | -7.04% | - | - |
| 11/21 | 683 | 687 | 676 | 681 | -0.44% | 1,659,100 | - | -8.22% | - | - |
| 11/18 | 704 | 707 | 668 | 684 | -3.12% | 4,461,000 | - | -8.31% | - | - |
| 11/17 | 698 | 708 | 691 | 706 | +0.43% | 1,498,600 | - | -5.87% | - | - |
| 11/16 | 710 | 711 | 698 | 703 | -0.99% | 1,731,600 | - | -6.64% | - | - |
| 11/15 | 702 | 721 | 702 | 710 | +0.57% | 2,058,800 | - | -6.08% | - | - |
| 11/14 | 713 | 720 | 700 | 706 | +1.73% | 2,935,400 | - | -6.74% | - | - |
| 11/11 | 699 | 701 | 685 | 694 | -1.84% | 3,719,700 | - | -8.44% | - | - |
| 11/10 | 723 | 724 | 700 | 707 | -6.11% | 4,188,700 | - | -6.85% | - | - |
| 11/09 | 743 | 757 | 731 | 753 | +2.73% | 2,683,600 | - | -0.79% | - | - |
| 11/08 | 743 | 756 | 727 | 733 | -3.04% | 3,075,700 | - | -3.3% | - | - |
| 11/07 | 756 | 759 | 746 | 756 | -0.92% | 2,285,000 | - | -0.26% | - | - |
| 11/04 | 764 | 771 | 755 | 763 | +1.87% | 2,626,600 | - | +0.66% | - | - |
