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 | 1,510 | 1,512 | 1,487 | 1,494 | -0.93% | 1,333,800 | - | -2.03% | - | - |
| 03/29 | 1,503 | 1,513 | 1,485 | 1,508 | +0.33% | 1,169,900 | - | -1.18% | - | - |
| 03/28 | 1,523 | 1,529 | 1,492 | 1,503 | -3.59% | 1,682,800 | - | -1.51% | - | - |
| 03/27 | 1,527 | 1,560 | 1,527 | 1,559 | +3.11% | 2,117,500 | - | +2.1% | - | - |
| 03/26 | 1,531 | 1,545 | 1,511 | 1,512 | -1.24% | 1,058,100 | - | -1.05% | - | - |
| 03/23 | 1,521 | 1,547 | 1,521 | 1,531 | 0% | 1,209,600 | - | +0.13% | - | - |
| 03/22 | 1,522 | 1,550 | 1,519 | 1,531 | +0.59% | 1,319,100 | - | +0.13% | - | - |
| 03/21 | 1,526 | 1,533 | 1,502 | 1,522 | -0.52% | 1,191,900 | - | -0.46% | - | - |
| 03/19 | 1,554 | 1,556 | 1,525 | 1,530 | -1.48% | 1,168,700 | - | +0.13% | - | - |
| 03/16 | 1,540 | 1,553 | 1,533 | 1,553 | +0.65% | 1,559,700 | - | +1.77% | - | - |
| 03/15 | 1,531 | 1,548 | 1,528 | 1,543 | +0.85% | 1,303,500 | - | +1.31% | - | - |
| 03/14 | 1,550 | 1,555 | 1,530 | 1,530 | -0.91% | 1,549,800 | - | +0.66% | - | - |
| 03/13 | 1,543 | 1,559 | 1,536 | 1,544 | -0.26% | 1,211,900 | - | +1.85% | - | - |
| 03/12 | 1,552 | 1,558 | 1,538 | 1,548 | -0.9% | 978,300 | - | +2.45% | - | - |
| 03/09 | 1,576 | 1,578 | 1,557 | 1,562 | +0.45% | 2,518,300 | - | +3.79% | - | - |
| 03/08 | 1,550 | 1,565 | 1,545 | 1,555 | +0.71% | 1,318,200 | - | +3.81% | - | - |
| 03/07 | 1,527 | 1,552 | 1,526 | 1,544 | +0.39% | 1,588,200 | - | +3.62% | - | - |
| 03/06 | 1,526 | 1,557 | 1,525 | 1,538 | +0.79% | 1,426,100 | - | +3.64% | - | - |
| 03/05 | 1,528 | 1,553 | 1,523 | 1,526 | +0.53% | 1,261,000 | - | +3.25% | - | - |
| 03/02 | 1,517 | 1,530 | 1,514 | 1,518 | +1.4% | 1,436,500 | - | +2.99% | - | - |
| 03/01 | 1,501 | 1,510 | 1,488 | 1,497 | +0.4% | 1,313,900 | - | +1.77% | - | - |
| 02/29 | 1,517 | 1,528 | 1,488 | 1,491 | -1% | 1,598,900 | - | +1.43% | - | - |
| 02/28 | 1,485 | 1,514 | 1,481 | 1,506 | +1.35% | 1,666,300 | - | +2.59% | - | - |
| 02/27 | 1,495 | 1,511 | 1,473 | 1,486 | -0.73% | 2,208,000 | - | +1.36% | - | - |
| 02/24 | 1,511 | 1,524 | 1,493 | 1,497 | -1.38% | 1,454,300 | - | +2.25% | - | - |
| 02/23 | 1,512 | 1,526 | 1,501 | 1,518 | +0.26% | 1,339,700 | - | +3.76% | - | - |
| 02/22 | 1,528 | 1,540 | 1,514 | 1,514 | -0.92% | 1,652,100 | - | +3.7% | - | - |
| 02/21 | 1,556 | 1,565 | 1,519 | 1,528 | -2.36% | 1,505,400 | - | +4.8% | - | - |
| 02/20 | 1,568 | 1,576 | 1,546 | 1,565 | +1.29% | 1,448,800 | - | +7.49% | - | - |
| 02/17 | 1,552 | 1,569 | 1,538 | 1,545 | -0.06% | 1,583,900 | - | +6.55% | - | - |
| 02/16 | 1,525 | 1,557 | 1,520 | 1,546 | +1.51% | 2,026,600 | - | +6.77% | - | - |
| 02/15 | 1,500 | 1,528 | 1,494 | 1,523 | +1.53% | 2,213,200 | - | +5.4% | - | - |
| 02/14 | 1,466 | 1,500 | 1,458 | 1,500 | +2.46% | 1,770,000 | - | +3.95% | - | - |
| 02/13 | 1,475 | 1,495 | 1,462 | 1,464 | -1.28% | 1,052,500 | - | +1.39% | - | - |
| 02/10 | 1,460 | 1,485 | 1,447 | 1,483 | +1.58% | 1,803,500 | - | +2.77% | - | - |
| 02/09 | 1,435 | 1,467 | 1,424 | 1,460 | +1.96% | 2,201,500 | - | +1.25% | - | - |
| 02/08 | 1,424 | 1,437 | 1,421 | 1,432 | +0.42% | 1,173,800 | - | -0.69% | - | - |
| 02/07 | 1,390 | 1,430 | 1,388 | 1,426 | +2.15% | 1,701,900 | - | -1.11% | - | - |
| 02/06 | 1,385 | 1,404 | 1,371 | 1,396 | +0.72% | 1,297,000 | - | -3.12% | - | - |
| 02/03 | 1,360 | 1,392 | 1,355 | 1,386 | +1.91% | 1,577,400 | - | -3.88% | - | - |
| 02/02 | 1,389 | 1,398 | 1,347 | 1,360 | -2.09% | 2,427,600 | - | -5.82% | - | - |
| 02/01 | 1,409 | 1,410 | 1,379 | 1,389 | -0.93% | 1,733,400 | - | -3.94% | - | - |
| 01/31 | 1,417 | 1,426 | 1,392 | 1,402 | -1.82% | 1,622,800 | - | -3.24% | - | - |
| 01/30 | 1,435 | 1,451 | 1,418 | 1,428 | -1.11% | 1,518,900 | - | -1.52% | - | - |
| 01/27 | 1,445 | 1,451 | 1,438 | 1,444 | -0.41% | 1,221,900 | - | -0.35% | - | - |
| 01/26 | 1,446 | 1,464 | 1,441 | 1,450 | -0.48% | 1,647,800 | - | +0.07% | - | - |
| 01/25 | 1,448 | 1,464 | 1,440 | 1,457 | +1.11% | 933,700 | - | +0.55% | - | - |
| 01/24 | 1,450 | 1,450 | 1,430 | 1,441 | -0.14% | 1,072,100 | - | -0.48% | - | - |
| 01/23 | 1,457 | 1,459 | 1,440 | 1,443 | -1.77% | 1,026,900 | - | -0.35% | - | - |
| 01/20 | 1,485 | 1,485 | 1,456 | 1,469 | +1.1% | 1,437,100 | - | +1.45% | - | - |
| 01/19 | 1,465 | 1,479 | 1,446 | 1,453 | -0.89% | 1,081,500 | - | +0.41% | - | - |
| 01/18 | 1,459 | 1,503 | 1,452 | 1,466 | +0.41% | 1,742,800 | - | +1.31% | - | - |
| 01/17 | 1,444 | 1,462 | 1,439 | 1,460 | +1.6% | 780,500 | - | +0.97% | - | - |
| 01/16 | 1,467 | 1,467 | 1,430 | 1,437 | -2.77% | 1,394,300 | - | -0.69% | - | - |
| 01/13 | 1,490 | 1,503 | 1,466 | 1,478 | 0% | 912,200 | - | +2.14% | - | - |
| 01/12 | 1,474 | 1,486 | 1,461 | 1,478 | -0.07% | 951,300 | - | +2.14% | - | - |
| 01/11 | 1,502 | 1,516 | 1,470 | 1,479 | -1.92% | 2,556,100 | - | +2.28% | - | - |
| 01/10 | 1,451 | 1,524 | 1,450 | 1,508 | +4.22% | 3,257,300 | - | +4.29% | - | - |
| 01/06 | 1,443 | 1,447 | 1,423 | 1,447 | -0.48% | 1,039,000 | - | +0.21% | - | - |
| 01/05 | 1,472 | 1,473 | 1,451 | 1,454 | -1.16% | 839,500 | - | +0.83% | - | - |
| 01/04 | 1,449 | 1,480 | 1,445 | 1,471 | +2.37% | 1,379,100 | - | +2.22% | - | - |
| 2011 |
| 12/30 | 1,414 | 1,437 | 1,403 | 1,437 | +2.42% | 925,000 | - | +0.07% | - | - |
| 12/29 | 1,398 | 1,427 | 1,395 | 1,403 | -0.14% | 1,008,600 | - | -2.16% | - | - |
| 12/28 | 1,425 | 1,428 | 1,394 | 1,405 | -1.95% | 1,420,500 | - | -2.02% | - | - |
| 12/27 | 1,422 | 1,441 | 1,419 | 1,433 | +0.77% | 634,200 | - | 0% | - | - |
| 12/26 | 1,468 | 1,468 | 1,419 | 1,422 | -2% | 675,100 | - | -0.7% | - | - |
| 12/22 | 1,428 | 1,454 | 1,424 | 1,451 | +1.61% | 849,500 | - | +1.33% | - | - |
| 12/21 | 1,428 | 1,429 | 1,403 | 1,428 | +0.42% | 1,075,800 | - | 0% | - | - |
| 12/20 | 1,451 | 1,452 | 1,418 | 1,422 | -0.84% | 751,400 | - | -0.28% | - | - |
| 12/19 | 1,446 | 1,466 | 1,423 | 1,434 | -1.78% | 1,179,200 | - | +0.7% | - | - |
| 12/16 | 1,444 | 1,468 | 1,437 | 1,460 | +1.96% | 1,411,500 | - | +2.74% | - | - |
| 12/15 | 1,431 | 1,448 | 1,428 | 1,432 | -0.49% | 1,025,600 | - | +0.99% | - | - |
| 12/14 | 1,441 | 1,453 | 1,433 | 1,439 | -0.07% | 870,800 | - | +1.62% | - | - |
| 12/13 | 1,431 | 1,452 | 1,421 | 1,440 | -0.28% | 1,366,300 | - | +1.91% | - | - |
| 12/12 | 1,458 | 1,463 | 1,435 | 1,444 | -0.14% | 775,200 | - | +2.41% | - | - |
| 12/09 | 1,465 | 1,484 | 1,442 | 1,446 | -0.34% | 2,476,800 | - | +2.7% | - | - |
| 12/08 | 1,466 | 1,467 | 1,430 | 1,451 | -1.02% | 2,009,800 | - | +3.2% | - | - |
| 12/07 | 1,450 | 1,466 | 1,440 | 1,466 | +1.38% | 1,329,600 | - | +4.34% | - | - |
| 12/06 | 1,460 | 1,477 | 1,445 | 1,446 | -1.63% | 1,098,500 | - | +2.99% | - | - |
| 12/05 | 1,478 | 1,479 | 1,460 | 1,470 | -0.07% | 777,700 | - | +4.7% | - | - |
| 12/02 | 1,480 | 1,480 | 1,462 | 1,471 | +0.41% | 656,000 | - | +4.85% | - | - |
| 12/01 | 1,468 | 1,482 | 1,456 | 1,465 | +0.76% | 1,639,400 | - | +4.49% | - | - |
| 11/30 | 1,425 | 1,458 | 1,421 | 1,454 | +4.23% | 2,599,000 | - | +3.64% | - | - |
| 11/29 | 1,393 | 1,399 | 1,380 | 1,395 | +0.65% | 1,032,900 | - | -0.71% | - | - |
| 11/28 | 1,412 | 1,420 | 1,383 | 1,386 | -1.21% | 876,000 | - | -1.63% | - | - |
| 11/25 | 1,375 | 1,418 | 1,375 | 1,403 | +1.23% | 1,274,000 | - | -0.71% | - | - |
| 11/24 | 1,385 | 1,413 | 1,366 | 1,386 | -0.65% | 1,071,400 | - | -2.05% | - | - |
| 11/22 | 1,387 | 1,402 | 1,373 | 1,395 | 0% | 1,214,000 | - | -1.55% | - | - |
| 11/21 | 1,363 | 1,406 | 1,353 | 1,395 | -0.64% | 1,546,800 | - | -1.69% | - | - |
| 11/18 | 1,412 | 1,415 | 1,391 | 1,404 | -0.14% | 1,249,500 | - | -1.13% | - | - |
| 11/17 | 1,368 | 1,407 | 1,364 | 1,406 | +2.7% | 1,062,400 | - | -1.19% | - | - |
| 11/16 | 1,375 | 1,378 | 1,353 | 1,369 | +0.51% | 739,700 | - | -4.06% | - | - |
| 11/15 | 1,360 | 1,379 | 1,357 | 1,362 | -1.16% | 768,600 | - | -4.95% | - | - |
| 11/14 | 1,373 | 1,384 | 1,360 | 1,378 | +0.73% | 539,400 | - | -4.17% | - | - |
| 11/11 | 1,370 | 1,399 | 1,360 | 1,368 | -1.23% | 969,500 | - | -5.2% | - | - |
| 11/10 | 1,344 | 1,395 | 1,344 | 1,385 | +0.8% | 1,322,300 | - | -4.22% | - | - |
| 11/09 | 1,361 | 1,379 | 1,353 | 1,374 | +0.96% | 1,100,100 | - | -5.11% | - | - |
| 11/08 | 1,350 | 1,377 | 1,343 | 1,361 | -0.95% | 1,338,400 | - | -6.2% | - | - |
| 11/07 | 1,375 | 1,384 | 1,368 | 1,374 | -0.51% | 1,086,500 | - | -5.57% | - | - |
| 11/04 | 1,414 | 1,416 | 1,378 | 1,381 | -0.86% | 1,634,800 | - | -5.35% | - | - |
