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 | 1,644 | 1,644 | 1,620 | 1,625 | -0.61% | 7,200 | - | +0.74% | - | - |
| 03/29 | 1,631 | 1,650 | 1,631 | 1,635 | -1.03% | 12,400 | - | +1.62% | - | - |
| 03/28 | 1,669 | 1,670 | 1,652 | 1,652 | -1.02% | 11,800 | - | +2.86% | - | - |
| 03/27 | 1,662 | 1,679 | 1,662 | 1,669 | +0.54% | 8,300 | - | +4.12% | - | - |
| 03/26 | 1,670 | 1,670 | 1,657 | 1,660 | -0.54% | 9,100 | - | +3.81% | - | - |
| 03/23 | 1,660 | 1,685 | 1,652 | 1,669 | -0.95% | 3,600 | - | +4.71% | - | - |
| 03/22 | 1,697 | 1,697 | 1,680 | 1,685 | -0.41% | 6,300 | - | +6.04% | - | - |
| 03/21 | 1,659 | 1,692 | 1,657 | 1,692 | +2.55% | 10,500 | - | +6.89% | - | - |
| 03/19 | 1,640 | 1,651 | 1,624 | 1,650 | +1.91% | 9,700 | - | +4.7% | - | - |
| 03/16 | 1,608 | 1,619 | 1,608 | 1,619 | +0.68% | 4,700 | - | +3.06% | - | - |
| 03/15 | 1,610 | 1,640 | 1,608 | 1,608 | +0.37% | 9,200 | - | +2.68% | - | - |
| 03/14 | 1,597 | 1,614 | 1,596 | 1,602 | +0.69% | 5,500 | - | +2.56% | - | - |
| 03/13 | 1,597 | 1,599 | 1,587 | 1,591 | +0.19% | 7,200 | - | +2.12% | - | - |
| 03/12 | 1,596 | 1,598 | 1,587 | 1,588 | +0.83% | 3,500 | - | +2.19% | - | - |
| 03/09 | 1,575 | 1,588 | 1,572 | 1,575 | -0.13% | 8,400 | - | +1.61% | - | - |
| 03/08 | 1,574 | 1,580 | 1,574 | 1,577 | +0.38% | 9,100 | - | +1.94% | - | - |
| 03/07 | 1,575 | 1,575 | 1,570 | 1,571 | -0.7% | 5,200 | - | +1.75% | - | - |
| 03/06 | 1,593 | 1,595 | 1,580 | 1,582 | -0.69% | 6,100 | - | +2.73% | - | - |
| 03/05 | 1,596 | 1,596 | 1,592 | 1,593 | -0.25% | 5,400 | - | +3.71% | - | - |
| 03/02 | 1,596 | 1,598 | 1,590 | 1,597 | -0.13% | 4,400 | - | +4.24% | - | - |
| 03/01 | 1,580 | 1,599 | 1,577 | 1,599 | +1.4% | 10,900 | - | +4.65% | - | - |
| 02/29 | 1,574 | 1,580 | 1,574 | 1,577 | +0.25% | 5,100 | - | +3.48% | - | - |
| 02/28 | 1,572 | 1,575 | 1,562 | 1,573 | +0.06% | 10,500 | - | +3.42% | - | - |
| 02/27 | 1,567 | 1,581 | 1,567 | 1,572 | +0.96% | 11,500 | - | +3.49% | - | - |
| 02/24 | 1,557 | 1,558 | 1,545 | 1,557 | +0.91% | 10,400 | - | +2.7% | - | - |
| 02/23 | 1,550 | 1,557 | 1,540 | 1,543 | -0.32% | 26,400 | - | +1.92% | - | - |
| 02/22 | 1,568 | 1,570 | 1,546 | 1,548 | -1.28% | 10,700 | - | +2.45% | - | - |
| 02/21 | 1,585 | 1,585 | 1,562 | 1,568 | -0.44% | 7,300 | - | +3.98% | - | - |
| 02/20 | 1,580 | 1,589 | 1,575 | 1,575 | +1.61% | 15,200 | - | +4.65% | - | - |
| 02/17 | 1,546 | 1,557 | 1,546 | 1,550 | +0.78% | 5,800 | - | +3.26% | - | - |
| 02/16 | 1,535 | 1,546 | 1,535 | 1,538 | +0.79% | 6,500 | - | +2.67% | - | - |
| 02/15 | 1,539 | 1,555 | 1,525 | 1,526 | +0.26% | 15,000 | - | +2.07% | - | - |
| 02/14 | 1,516 | 1,530 | 1,516 | 1,522 | +0.46% | 4,700 | - | +2.08% | - | - |
| 02/13 | 1,505 | 1,515 | 1,505 | 1,515 | +1% | 5,700 | - | +1.81% | - | - |
| 02/10 | 1,502 | 1,510 | 1,500 | 1,500 | -0.66% | 4,100 | - | +1.08% | - | - |
| 02/09 | 1,500 | 1,510 | 1,500 | 1,510 | +0.67% | 7,000 | - | +1.89% | - | - |
| 02/08 | 1,500 | 1,505 | 1,500 | 1,500 | +0.54% | 5,200 | - | +1.28% | - | - |
| 02/07 | 1,500 | 1,503 | 1,491 | 1,492 | -0.07% | 3,100 | - | +0.81% | - | - |
| 02/06 | 1,499 | 1,504 | 1,493 | 1,493 | -0.4% | 6,200 | - | +1.01% | - | - |
| 02/03 | 1,490 | 1,499 | 1,481 | 1,499 | +0.6% | 5,400 | - | +1.7% | - | - |
| 02/02 | 1,476 | 1,492 | 1,472 | 1,490 | +1.36% | 9,200 | - | +1.36% | - | - |
| 02/01 | 1,480 | 1,492 | 1,470 | 1,470 | -0.94% | 14,500 | - | +0.2% | - | - |
| 01/31 | 1,500 | 1,500 | 1,461 | 1,484 | -1.46% | 24,100 | - | +1.44% | - | - |
| 01/30 | 1,514 | 1,520 | 1,503 | 1,506 | +0.4% | 9,400 | - | +3.15% | - | - |
| 01/27 | 1,501 | 1,503 | 1,500 | 1,500 | 0% | 11,800 | - | +3.16% | - | - |
| 01/26 | 1,500 | 1,508 | 1,494 | 1,500 | -0.27% | 6,000 | - | +3.52% | - | - |
| 01/25 | 1,502 | 1,510 | 1,501 | 1,504 | -0.4% | 4,200 | - | +4.16% | - | - |
| 01/24 | 1,502 | 1,510 | 1,502 | 1,510 | +0.53% | 2,000 | - | +4.93% | - | - |
| 01/23 | 1,500 | 1,508 | 1,499 | 1,502 | +0.2% | 4,700 | - | +4.82% | - | - |
| 01/20 | 1,494 | 1,505 | 1,490 | 1,499 | +0.87% | 9,000 | - | +4.9% | - | - |
| 01/19 | 1,474 | 1,487 | 1,473 | 1,486 | +0.88% | 3,000 | - | +4.35% | - | - |
| 01/18 | 1,480 | 1,480 | 1,467 | 1,473 | -0.47% | 5,700 | - | +3.73% | - | - |
| 01/17 | 1,490 | 1,490 | 1,470 | 1,480 | 0% | 3,500 | - | +4.45% | - | - |
| 01/16 | 1,500 | 1,500 | 1,475 | 1,480 | +0.34% | 5,000 | - | +4.74% | - | - |
| 01/13 | 1,458 | 1,480 | 1,458 | 1,475 | +1.86% | 3,800 | - | +4.61% | - | - |
| 01/12 | 1,449 | 1,450 | 1,437 | 1,448 | +0.56% | 1,200 | - | +2.99% | - | - |
| 01/11 | 1,447 | 1,448 | 1,440 | 1,440 | +0.21% | 2,800 | - | +2.64% | - | - |
| 01/10 | 1,439 | 1,444 | 1,437 | 1,437 | +0.42% | 2,300 | - | +2.72% | - | - |
| 01/06 | 1,452 | 1,452 | 1,431 | 1,431 | -1.38% | 6,500 | - | +2.51% | - | - |
| 01/05 | 1,484 | 1,486 | 1,451 | 1,451 | -1.96% | 8,000 | - | +4.16% | - | - |
| 01/04 | 1,470 | 1,483 | 1,465 | 1,480 | +1.3% | 5,000 | - | +6.47% | - | - |
| 2011 |
| 12/30 | 1,452 | 1,461 | 1,450 | 1,461 | +1.46% | 9,100 | - | +5.41% | - | - |
| 12/29 | 1,416 | 1,448 | 1,415 | 1,440 | +2.2% | 11,700 | - | +4.2% | - | - |
| 12/28 | 1,404 | 1,415 | 1,404 | 1,409 | +0.36% | 8,500 | - | +2.1% | - | - |
| 12/27 | 1,397 | 1,408 | 1,397 | 1,404 | +0.57% | 8,200 | - | +1.81% | - | - |
| 12/26 | 1,395 | 1,398 | 1,390 | 1,396 | +0.72% | 7,400 | - | +1.23% | - | - |
| 12/22 | 1,381 | 1,392 | 1,376 | 1,386 | -0.29% | 2,700 | - | +0.51% | - | - |
| 12/21 | 1,390 | 1,390 | 1,380 | 1,390 | +1.02% | 3,100 | - | +0.87% | - | - |
| 12/20 | 1,370 | 1,376 | 1,350 | 1,376 | +0.44% | 8,900 | - | -0.15% | - | - |
| 12/19 | 1,381 | 1,383 | 1,370 | 1,370 | -0.58% | 3,200 | - | -0.65% | - | - |
| 12/16 | 1,371 | 1,390 | 1,371 | 1,378 | +1.17% | 1,400 | - | -0.07% | - | - |
| 12/15 | 1,388 | 1,388 | 1,361 | 1,362 | -1.45% | 15,700 | - | -1.3% | - | - |
| 12/14 | 1,386 | 1,394 | 1,382 | 1,382 | +0.14% | 3,500 | - | -0.07% | - | - |
| 12/13 | 1,384 | 1,385 | 1,380 | 1,380 | -0.36% | 5,500 | - | -0.36% | - | - |
| 12/12 | 1,395 | 1,396 | 1,383 | 1,385 | +0.29% | 7,400 | - | -0.22% | - | - |
| 12/09 | 1,397 | 1,397 | 1,380 | 1,381 | -1.07% | 16,100 | - | -0.79% | - | - |
| 12/08 | 1,407 | 1,407 | 1,390 | 1,396 | -0.14% | 7,800 | - | -0.14% | - | - |
| 12/07 | 1,388 | 1,398 | 1,388 | 1,398 | +1.08% | 4,800 | - | -0.43% | - | - |
| 12/06 | 1,391 | 1,391 | 1,383 | 1,383 | +0.22% | 3,400 | - | -2.05% | - | - |
| 12/05 | 1,400 | 1,400 | 1,379 | 1,380 | +0.73% | 5,500 | - | -2.89% | - | - |
| 12/02 | 1,377 | 1,384 | 1,370 | 1,370 | +0.66% | 7,100 | - | -4.2% | - | - |
| 12/01 | 1,369 | 1,373 | 1,360 | 1,361 | +0.81% | 4,600 | - | -5.35% | - | - |
| 11/30 | 1,355 | 1,355 | 1,342 | 1,350 | -0.3% | 8,700 | - | -6.57% | - | - |
| 11/29 | 1,385 | 1,385 | 1,347 | 1,354 | -1.31% | 18,900 | - | -6.81% | - | - |
| 11/28 | 1,398 | 1,410 | 1,360 | 1,372 | -1.29% | 28,200 | - | -6.09% | - | - |
| 11/25 | 1,365 | 1,390 | 1,365 | 1,390 | +1.53% | 3,300 | - | -5.31% | - | - |
| 11/24 | 1,367 | 1,371 | 1,362 | 1,369 | -0.15% | 5,300 | - | -7.19% | - | - |
| 11/22 | 1,386 | 1,386 | 1,370 | 1,371 | -1.01% | 8,300 | - | -7.55% | - | - |
| 11/21 | 1,385 | 1,398 | 1,384 | 1,385 | -1% | 5,300 | - | -7.05% | - | - |
| 11/18 | 1,400 | 1,425 | 1,375 | 1,399 | -0.07% | 18,100 | - | -6.48% | - | - |
| 11/17 | 1,375 | 1,441 | 1,361 | 1,400 | +1.82% | 20,700 | - | -6.85% | - | - |
| 11/16 | 1,396 | 1,398 | 1,372 | 1,375 | -0.79% | 5,900 | - | -8.88% | - | - |
| 11/15 | 1,400 | 1,400 | 1,369 | 1,386 | -0.36% | 12,100 | - | -8.58% | - | - |
| 11/14 | 1,390 | 1,396 | 1,388 | 1,391 | +0.43% | 10,200 | - | -8.61% | - | - |
| 11/11 | 1,399 | 1,399 | 1,385 | 1,385 | -0.79% | 11,800 | - | -9.3% | - | - |
| 11/10 | 1,430 | 1,430 | 1,396 | 1,396 | -3.06% | 14,800 | - | -9% | - | - |
| 11/09 | 1,440 | 1,441 | 1,438 | 1,440 | 0% | 4,300 | - | -6.49% | - | - |
| 11/08 | 1,455 | 1,458 | 1,440 | 1,440 | -0.96% | 15,800 | - | -6.8% | - | - |
| 11/07 | 1,475 | 1,475 | 1,454 | 1,454 | -1.49% | 13,700 | - | -6.25% | - | - |
| 11/04 | 1,522 | 1,522 | 1,460 | 1,476 | -2.77% | 31,200 | - | -5.08% | - | - |
