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 | 126 | 126 | 120 | 125 | -0.79% | 80,200 | - | -3.1% | - | - |
03/29 | 127 | 128 | 125 | 126 | -0.79% | 18,200 | - | -2.33% | - | - |
03/28 | 128 | 130 | 125 | 127 | -4.51% | 63,300 | - | -1.55% | - | - |
03/27 | 134 | 136 | 132 | 133 | 0% | 207,400 | - | +3.1% | - | - |
03/26 | 134 | 138 | 131 | 133 | -1.48% | 306,700 | - | +3.1% | - | - |
03/23 | 136 | 138 | 130 | 135 | 0% | 195,300 | - | +4.65% | - | - |
03/22 | 137 | 139 | 134 | 135 | +0.75% | 325,200 | - | +5.47% | - | - |
03/21 | 129 | 136 | 127 | 134 | +5.51% | 175,400 | - | +4.69% | - | - |
03/19 | 130 | 131 | 124 | 127 | -1.55% | 91,000 | - | -0.78% | - | - |
03/16 | 127 | 129 | 124 | 129 | +1.57% | 36,000 | - | +0.78% | - | - |
03/15 | 131 | 131 | 127 | 127 | -2.31% | 60,400 | - | -0.78% | - | - |
03/14 | 130 | 131 | 129 | 130 | +0.78% | 16,300 | - | +1.56% | - | - |
03/13 | 132 | 132 | 129 | 129 | -2.27% | 42,900 | - | +0.78% | - | - |
03/12 | 128 | 132 | 128 | 132 | +3.13% | 86,200 | - | +3.94% | - | - |
03/09 | 127 | 129 | 126 | 128 | 0% | 45,900 | - | +0.79% | - | - |
03/08 | 127 | 128 | 125 | 128 | +0.79% | 9,100 | - | +1.59% | - | - |
03/07 | 125 | 127 | 124 | 127 | +0.79% | 14,400 | - | +1.6% | - | - |
03/06 | 127 | 127 | 125 | 126 | -1.56% | 9,100 | - | +1.61% | - | - |
03/05 | 126 | 130 | 126 | 128 | +2.4% | 22,200 | - | +4.07% | - | - |
03/02 | 122 | 127 | 122 | 125 | +1.63% | 28,700 | - | +1.63% | - | - |
03/01 | 125 | 127 | 123 | 123 | -1.6% | 40,100 | - | +0.82% | - | - |
02/29 | 129 | 130 | 125 | 125 | -3.1% | 53,700 | - | +3.31% | - | - |
02/28 | 130 | 130 | 127 | 129 | 0% | 26,800 | - | +6.61% | - | - |
02/27 | 134 | 134 | 129 | 129 | -3.01% | 72,300 | - | +7.5% | - | - |
02/24 | 129 | 133 | 128 | 133 | +3.91% | 142,700 | - | +11.76% | - | - |
02/23 | 131 | 131 | 126 | 128 | -1.54% | 60,800 | - | +8.47% | - | - |
02/22 | 129 | 130 | 127 | 130 | +0.78% | 39,500 | - | +11.11% | - | - |
02/21 | 128 | 131 | 126 | 129 | +1.57% | 64,200 | - | +10.26% | - | - |
02/20 | 132 | 132 | 126 | 127 | +2.42% | 96,300 | - | +9.48% | - | - |
02/17 | 126 | 128 | 121 | 124 | -1.59% | 57,300 | - | +7.83% | - | - |
02/16 | 129 | 130 | 118 | 126 | -1.56% | 128,600 | - | +10.53% | - | - |
02/15 | 130 | 137 | 125 | 128 | -0.78% | 695,900 | - | +13.27% | - | - |
02/14 | 124 | 129 | 122 | 129 | +3.2% | 240,500 | - | +15.18% | - | - |
02/13 | 126 | 127 | 122 | 125 | -3.1% | 165,000 | - | +12.61% | - | - |
02/10 | 120 | 130 | 119 | 129 | +4.88% | 198,200 | - | +17.27% | - | - |
02/09 | 122 | 127 | 119 | 123 | -4.65% | 127,600 | - | +12.84% | - | - |
02/08 | 117 | 132 | 116 | 129 | +10.26% | 465,000 | - | +19.44% | - | - |
02/07 | 116 | 118 | 115 | 117 | -0.85% | 57,400 | - | +9.35% | - | - |
02/06 | 111 | 118 | 109 | 118 | +8.26% | 77,000 | - | +11.32% | - | - |
02/03 | 108 | 109 | 107 | 109 | +1.87% | 4,500 | - | +2.83% | - | - |
02/02 | 110 | 110 | 107 | 107 | -1.83% | 21,800 | - | +1.9% | - | - |
02/01 | 109 | 110 | 108 | 109 | +1.87% | 15,800 | - | +3.81% | - | - |
01/31 | 108 | 111 | 107 | 107 | 0% | 36,300 | - | +1.9% | - | - |
01/30 | 110 | 110 | 107 | 107 | -2.73% | 14,400 | - | +1.9% | - | - |
01/27 | 110 | 110 | 109 | 110 | +0.92% | 16,800 | - | +5.77% | - | - |
01/26 | 111 | 111 | 109 | 109 | -0.91% | 11,200 | - | +4.81% | - | - |
01/25 | 108 | 110 | 107 | 110 | +1.85% | 42,400 | - | +5.77% | - | - |
01/24 | 109 | 109 | 107 | 108 | -0.92% | 5,200 | - | +4.85% | - | - |
01/23 | 108 | 109 | 107 | 109 | +0.93% | 8,400 | - | +5.83% | - | - |
01/20 | 109 | 109 | 107 | 108 | -0.92% | 4,200 | - | +4.85% | - | - |
01/19 | 107 | 109 | 106 | 109 | +1.87% | 14,300 | - | +6.86% | - | - |
01/18 | 110 | 110 | 106 | 107 | -1.83% | 48,700 | - | +4.9% | - | - |
01/17 | 106 | 110 | 106 | 109 | +2.83% | 29,600 | - | +6.86% | - | - |
01/16 | 104 | 106 | 102 | 106 | +1.92% | 30,500 | - | +4.95% | - | - |
01/13 | 104 | 104 | 102 | 104 | +0.97% | 10,100 | - | +2.97% | - | - |
01/12 | 107 | 107 | 103 | 103 | -1.9% | 22,600 | - | +1.98% | - | - |
01/11 | 103 | 106 | 103 | 105 | +1.94% | 39,500 | - | +3.96% | - | - |
01/10 | 101 | 103 | 101 | 103 | +1.98% | 10,800 | - | +3% | - | - |
01/06 | 101 | 101 | 101 | 101 | 0% | 6,300 | - | +1% | - | - |
01/05 | 102 | 102 | 101 | 101 | -0.98% | 2,900 | - | +1% | - | - |
01/04 | 101 | 102 | 101 | 102 | +0.99% | 5,700 | - | +2% | - | - |
2011 |
12/30 | 101 | 101 | 101 | 101 | +1% | 1,100 | - | +1% | - | - |
12/29 | 101 | 101 | 100 | 100 | -0.99% | 5,800 | - | +1.01% | - | - |
12/28 | 101 | 101 | 100 | 101 | 0% | 500 | - | +2.02% | - | - |
12/27 | 101 | 102 | 100 | 101 | 0% | 5,900 | - | +2.02% | - | - |
12/26 | 103 | 103 | 100 | 101 | -0.98% | 31,500 | - | +2.02% | - | - |
12/22 | 100 | 103 | 100 | 102 | +2% | 18,400 | - | +3.03% | - | - |
12/21 | 100 | 100 | 100 | 100 | 0% | 3,800 | - | +2.04% | - | - |
12/20 | 101 | 101 | 99 | 100 | -0.99% | 7,500 | - | +2.04% | - | - |
12/19 | 99 | 101 | 99 | 101 | +2.02% | 17,800 | - | +3.06% | - | - |
12/16 | 100 | 101 | 99 | 99 | -1% | 17,000 | - | +1.02% | - | - |
12/15 | 100 | 101 | 99 | 100 | 0% | 21,500 | - | +2.04% | - | - |
12/14 | 101 | 102 | 100 | 100 | 0% | 8,800 | - | +3.09% | - | - |
12/13 | 100 | 101 | 100 | 100 | 0% | 7,700 | - | +3.09% | - | - |
12/12 | 101 | 101 | 100 | 100 | +1.01% | 5,300 | - | +3.09% | - | - |
12/09 | 99 | 99 | 98 | 99 | 0% | 7,300 | - | +2.06% | - | - |
12/08 | 100 | 101 | 99 | 99 | -1% | 15,800 | - | +2.06% | - | - |
12/07 | 99 | 100 | 99 | 100 | 0% | 8,000 | - | +3.09% | - | - |
12/06 | 104 | 104 | 99 | 100 | -1.96% | 43,900 | - | +3.09% | - | - |
12/05 | 99 | 102 | 99 | 102 | +3.03% | 23,600 | - | +5.15% | - | - |
12/02 | 97 | 99 | 97 | 99 | +1.02% | 14,400 | - | +2.06% | - | - |
12/01 | 96 | 98 | 96 | 98 | +1.03% | 16,600 | - | +1.03% | - | - |
11/30 | 96 | 97 | 96 | 97 | +1.04% | 3,800 | - | 0% | - | - |
11/29 | 96 | 96 | 95 | 96 | 0% | 6,600 | - | -1.03% | - | - |
11/28 | 96 | 97 | 96 | 96 | -1.03% | 6,900 | - | -1.03% | - | - |
11/25 | 97 | 97 | 96 | 97 | 0% | 9,400 | - | -1.02% | - | - |
11/24 | 98 | 98 | 97 | 97 | -1.02% | 6,400 | - | -1.02% | - | - |
11/22 | 97 | 101 | 97 | 98 | +1.03% | 24,000 | - | 0% | - | - |
11/21 | 96 | 101 | 95 | 97 | +1.04% | 49,100 | - | -1.02% | - | - |
11/18 | 94 | 99 | 94 | 96 | +2.13% | 36,900 | - | -2.04% | - | - |
11/17 | 94 | 94 | 93 | 94 | -1.05% | 1,800 | - | -5.05% | - | - |
11/16 | 96 | 96 | 95 | 95 | 0% | 1,300 | - | -4.04% | - | - |
11/15 | 96 | 96 | 94 | 95 | 0% | 2,900 | - | -4.04% | - | - |
11/14 | 94 | 95 | 94 | 95 | +1.06% | 4,400 | - | -4.04% | - | - |
11/11 | 92 | 94 | 92 | 94 | 0% | 11,500 | - | -6% | - | - |
11/10 | 93 | 94 | 93 | 94 | -2.08% | 16,500 | - | -6% | - | - |
11/09 | 94 | 96 | 94 | 96 | +2.13% | 18,200 | - | -4% | - | - |
11/08 | 98 | 98 | 94 | 94 | -3.09% | 38,900 | - | -6% | - | - |
11/07 | 100 | 100 | 96 | 97 | -2.02% | 61,300 | - | -3.96% | - | - |
11/04 | 101 | 101 | 98 | 99 | -1% | 30,900 | - | -1.98% | - | - |