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 | 965 | 966 | 937 | 944 | -1.87% | 1,354,000 | - | -2.28% | - | - |
| 03/29 | 941 | 962 | 937 | 962 | +2.34% | 1,746,200 | - | -0.31% | - | - |
| 03/28 | 956 | 958 | 931 | 940 | -2.89% | 1,382,600 | - | -2.49% | - | - |
| 03/27 | 947 | 972 | 945 | 968 | +4.42% | 2,209,300 | - | +0.41% | - | - |
| 03/26 | 953 | 964 | 927 | 927 | -3.44% | 1,461,100 | - | -3.74% | - | - |
| 03/23 | 955 | 983 | 954 | 960 | -0.41% | 1,448,100 | - | -0.31% | - | - |
| 03/22 | 954 | 982 | 950 | 964 | +1.05% | 1,590,500 | - | +0.1% | - | - |
| 03/21 | 953 | 961 | 928 | 954 | -0.83% | 2,212,600 | - | -0.73% | - | - |
| 03/19 | 1,000 | 1,000 | 959 | 962 | -4.28% | 2,380,000 | - | +0.31% | - | - |
| 03/16 | 986 | 1,005 | 981 | 1,005 | +1.72% | 2,128,600 | - | +5.02% | - | - |
| 03/15 | 982 | 994 | 973 | 988 | +0.61% | 1,514,500 | - | +3.56% | - | - |
| 03/14 | 988 | 991 | 981 | 982 | +0.2% | 1,400,100 | - | +3.59% | - | - |
| 03/13 | 977 | 993 | 976 | 980 | +0.41% | 1,290,200 | - | +4.37% | - | - |
| 03/12 | 989 | 994 | 976 | 976 | -1.81% | 1,488,900 | - | +5.06% | - | - |
| 03/09 | 1,000 | 1,000 | 991 | 994 | +0.3% | 1,665,700 | - | +8.16% | - | - |
| 03/08 | 984 | 999 | 980 | 991 | +0.81% | 1,050,300 | - | +9.26% | - | - |
| 03/07 | 978 | 992 | 972 | 983 | -1.01% | 1,472,800 | - | +9.71% | - | - |
| 03/06 | 974 | 1,002 | 972 | 993 | +1.74% | 2,097,100 | - | +12.33% | - | - |
| 03/05 | 1,004 | 1,007 | 969 | 976 | -2.2% | 2,682,100 | - | +11.8% | - | - |
| 03/02 | 968 | 1,006 | 966 | 998 | +4.5% | 3,070,700 | - | +15.51% | - | - |
| 03/01 | 971 | 973 | 947 | 955 | -0.1% | 1,847,300 | - | +11.31% | - | - |
| 02/29 | 964 | 984 | 952 | 956 | +0.74% | 3,725,800 | - | +12.08% | - | - |
| 02/28 | 926 | 956 | 911 | 949 | +3.15% | 4,328,400 | - | +11.91% | - | - |
| 02/27 | 912 | 937 | 885 | 920 | -0.43% | 2,936,100 | - | +9.26% | - | - |
| 02/24 | 924 | 930 | 919 | 924 | 0% | 2,234,700 | - | +10.26% | - | - |
| 02/23 | 940 | 941 | 913 | 924 | -1.7% | 2,945,600 | - | +10.92% | - | - |
| 02/22 | 932 | 949 | 923 | 940 | +1.73% | 3,058,500 | - | +13.53% | - | - |
| 02/21 | 957 | 959 | 918 | 924 | -2.94% | 2,444,000 | - | +12.41% | - | - |
| 02/20 | 945 | 958 | 932 | 952 | +2.26% | 3,385,400 | - | +16.81% | - | - |
| 02/17 | 940 | 949 | 924 | 931 | -1.17% | 2,050,300 | - | +15.37% | - | - |
| 02/16 | 928 | 948 | 924 | 942 | +1.62% | 2,542,600 | - | +17.75% | - | - |
| 02/15 | 915 | 937 | 907 | 927 | +1.31% | 3,797,900 | - | +16.9% | - | - |
| 02/14 | 895 | 924 | 895 | 915 | +0.99% | 3,154,900 | - | +16.26% | - | - |
| 02/13 | 901 | 935 | 893 | 906 | -1.52% | 5,674,500 | - | +15.86% | - | - |
| 02/10 | 831 | 930 | 816 | 920 | +9.13% | 12,381,500 | - | +18.71% | - | - |
| 02/09 | 747 | 849 | 746 | 843 | +13.15% | 7,241,400 | - | +9.77% | - | - |
| 02/08 | 746 | 755 | 737 | 745 | -0.67% | 1,454,900 | - | -2.61% | - | - |
| 02/07 | 717 | 750 | 716 | 750 | +5.34% | 2,558,600 | - | -1.96% | - | - |
| 02/06 | 708 | 717 | 702 | 712 | +0.14% | 1,743,600 | - | -6.68% | - | - |
| 02/03 | 700 | 716 | 699 | 711 | +2.16% | 2,186,700 | - | -6.94% | - | - |
| 02/02 | 705 | 710 | 693 | 696 | -0.57% | 2,438,400 | - | -8.9% | - | - |
| 02/01 | 726 | 728 | 694 | 700 | -2.64% | 4,059,200 | - | -8.5% | - | - |
| 01/31 | 758 | 760 | 715 | 719 | -4.13% | 4,576,700 | - | -6.26% | - | - |
| 01/30 | 799 | 812 | 747 | 750 | -10.29% | 4,350,600 | - | -2.34% | - | - |
| 01/27 | 835 | 844 | 826 | 836 | +0.24% | 1,473,500 | - | +9% | - | - |
| 01/26 | 825 | 841 | 824 | 834 | +1.21% | 1,429,700 | - | +9.16% | - | - |
| 01/25 | 814 | 830 | 810 | 824 | +1.73% | 1,320,000 | - | +8.28% | - | - |
| 01/24 | 816 | 819 | 804 | 810 | -0.61% | 996,100 | - | +6.72% | - | - |
| 01/23 | 815 | 819 | 809 | 815 | +1.12% | 1,135,500 | - | +7.66% | - | - |
| 01/20 | 801 | 810 | 793 | 806 | +2.15% | 1,738,400 | - | +6.61% | - | - |
| 01/19 | 798 | 801 | 778 | 789 | +0.51% | 2,013,700 | - | +4.64% | - | - |
| 01/18 | 762 | 804 | 760 | 785 | +2.75% | 3,025,600 | - | +4.11% | - | - |
| 01/17 | 750 | 764 | 748 | 764 | +2% | 1,077,200 | - | +1.33% | - | - |
| 01/16 | 762 | 762 | 740 | 749 | -1.71% | 1,107,400 | - | -0.79% | - | - |
| 01/13 | 764 | 775 | 756 | 762 | -0.39% | 1,066,300 | - | +0.79% | - | - |
| 01/12 | 765 | 768 | 748 | 765 | -0.39% | 1,544,200 | - | +1.06% | - | - |
| 01/11 | 775 | 785 | 759 | 768 | -1.41% | 2,777,700 | - | +1.32% | - | - |
| 01/10 | 744 | 782 | 742 | 779 | +4.7% | 2,774,500 | - | +2.64% | - | - |
| 01/06 | 749 | 752 | 733 | 744 | -0.53% | 1,360,000 | - | -1.98% | - | - |
| 01/05 | 765 | 765 | 748 | 748 | -2.22% | 1,254,600 | - | -1.71% | - | - |
| 01/04 | 742 | 770 | 739 | 765 | +3.52% | 2,078,000 | - | +0.26% | - | - |
| 2011 |
| 12/30 | 717 | 739 | 712 | 739 | +3.21% | 1,252,200 | - | -3.27% | - | - |
| 12/29 | 714 | 731 | 712 | 716 | -0.56% | 1,490,200 | - | -6.65% | - | - |
| 12/28 | 715 | 724 | 710 | 720 | +0.14% | 1,407,300 | - | -6.61% | - | - |
| 12/27 | 716 | 728 | 712 | 719 | -0.55% | 1,178,500 | - | -7.11% | - | - |
| 12/26 | 734 | 737 | 722 | 723 | -2.82% | 897,500 | - | -7.07% | - | - |
| 12/22 | 735 | 744 | 727 | 744 | +1.22% | 1,532,900 | - | -4.74% | - | - |
| 12/21 | 743 | 744 | 722 | 735 | -0.81% | 1,722,100 | - | -6.13% | - | - |
| 12/20 | 759 | 762 | 738 | 741 | -1.59% | 1,352,600 | - | -5.61% | - | - |
| 12/19 | 758 | 767 | 750 | 753 | -1.7% | 1,722,400 | - | -4.44% | - | - |
| 12/16 | 764 | 770 | 753 | 766 | +0.26% | 2,112,100 | - | -3.04% | - | - |
| 12/15 | 772 | 775 | 760 | 764 | -1.16% | 1,435,200 | - | -3.41% | - | - |
| 12/14 | 772 | 780 | 772 | 773 | -0.51% | 744,900 | - | -2.64% | - | - |
| 12/13 | 775 | 783 | 767 | 777 | +0.52% | 1,739,800 | - | -2.26% | - | - |
| 12/12 | 784 | 785 | 770 | 773 | 0% | 1,145,000 | - | -2.89% | - | - |
| 12/09 | 771 | 785 | 770 | 773 | -0.64% | 2,310,500 | - | -3.13% | - | - |
| 12/08 | 785 | 787 | 773 | 778 | -2.75% | 2,110,800 | - | -2.87% | - | - |
| 12/07 | 780 | 800 | 775 | 800 | +2.83% | 1,818,200 | - | -0.5% | - | - |
| 12/06 | 781 | 791 | 778 | 778 | -0.89% | 1,155,900 | - | -3.59% | - | - |
| 12/05 | 788 | 789 | 780 | 785 | +0.13% | 1,014,500 | - | -3.44% | - | - |
| 12/02 | 792 | 793 | 781 | 784 | -0.88% | 947,700 | - | -4.27% | - | - |
| 12/01 | 800 | 802 | 787 | 791 | -0.25% | 1,155,400 | - | -4.12% | - | - |
| 11/30 | 798 | 810 | 784 | 793 | +0.25% | 2,053,800 | - | -4.69% | - | - |
| 11/29 | 797 | 798 | 782 | 791 | 0% | 1,108,000 | - | -5.72% | - | - |
| 11/28 | 803 | 814 | 791 | 791 | -1.37% | 989,700 | - | -6.61% | - | - |
| 11/25 | 800 | 810 | 796 | 802 | +0.12% | 1,298,200 | - | -6.2% | - | - |
| 11/24 | 811 | 816 | 799 | 801 | -2.2% | 788,400 | - | -6.97% | - | - |
| 11/22 | 808 | 824 | 804 | 819 | +1.36% | 1,052,100 | - | -5.54% | - | - |
| 11/21 | 787 | 814 | 787 | 808 | +1.13% | 1,006,200 | - | -7.34% | - | - |
| 11/18 | 809 | 809 | 795 | 799 | -0.99% | 1,001,500 | - | -8.89% | - | - |
| 11/17 | 789 | 808 | 786 | 807 | +2.41% | 1,289,100 | - | -8.81% | - | - |
| 11/16 | 797 | 803 | 786 | 788 | -0.63% | 1,159,200 | - | -11.76% | - | - |
| 11/15 | 801 | 810 | 793 | 793 | -1.98% | 966,900 | - | -12.18% | - | - |
| 11/14 | 799 | 811 | 795 | 809 | +1.51% | 893,100 | - | -11.29% | - | - |
| 11/11 | 802 | 814 | 797 | 797 | -1.6% | 831,600 | - | -13.46% | - | - |
| 11/10 | 798 | 814 | 793 | 810 | -1.58% | 1,076,500 | - | -12.9% | - | - |
| 11/09 | 804 | 824 | 803 | 823 | +3.52% | 1,361,400 | - | -12.45% | - | - |
| 11/08 | 820 | 824 | 791 | 795 | -3.4% | 1,210,500 | - | -16.32% | - | - |
| 11/07 | 825 | 833 | 817 | 823 | +0.37% | 1,041,700 | - | -14.36% | - | - |
| 11/04 | 837 | 845 | 817 | 820 | -1.91% | 1,822,000 | - | -15.64% | - | - |
