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 | 250 | 251 | 246 | 249 | 0% | 1,230,600 | - | -2.73% | - | - |
| 03/29 | 241 | 251 | 239 | 249 | +4.18% | 2,390,800 | - | -3.11% | - | - |
| 03/28 | 236 | 242 | 236 | 239 | +0.42% | 1,018,100 | - | -7.36% | - | - |
| 03/27 | 236 | 243 | 236 | 238 | +2.15% | 1,398,100 | - | -7.75% | - | - |
| 03/26 | 242 | 244 | 233 | 233 | -4.12% | 1,540,000 | - | -9.69% | - | - |
| 03/23 | 249 | 250 | 243 | 243 | -3.57% | 1,378,500 | - | -5.81% | - | - |
| 03/22 | 250 | 253 | 248 | 252 | 0% | 1,125,400 | - | -2.7% | - | - |
| 03/21 | 256 | 258 | 251 | 252 | -1.56% | 1,183,800 | - | -2.7% | - | - |
| 03/19 | 251 | 257 | 247 | 256 | +2.81% | 2,001,500 | - | -1.16% | - | - |
| 03/16 | 253 | 254 | 247 | 249 | -1.97% | 2,198,200 | - | -3.86% | - | - |
| 03/15 | 260 | 261 | 252 | 254 | -1.17% | 1,669,400 | - | -2.31% | - | - |
| 03/14 | 267 | 268 | 256 | 257 | -3.02% | 2,466,300 | - | -1.15% | - | - |
| 03/13 | 263 | 269 | 263 | 265 | +1.53% | 2,517,600 | - | +1.92% | - | - |
| 03/12 | 264 | 275 | 260 | 261 | -0.76% | 5,305,400 | - | +0.38% | - | - |
| 03/09 | 267 | 268 | 261 | 263 | -1.13% | 1,964,700 | - | +1.54% | - | - |
| 03/08 | 268 | 269 | 264 | 266 | -0.75% | 1,508,000 | - | +3.1% | - | - |
| 03/07 | 266 | 269 | 264 | 268 | -1.11% | 2,657,500 | - | +4.28% | - | - |
| 03/06 | 272 | 273 | 262 | 271 | +0.74% | 4,489,400 | - | +5.86% | - | - |
| 03/05 | 253 | 270 | 249 | 269 | +5.49% | 5,843,200 | - | +5.91% | - | - |
| 03/02 | 253 | 256 | 249 | 255 | +1.59% | 1,886,500 | - | +1.19% | - | - |
| 03/01 | 265 | 266 | 248 | 251 | -4.92% | 3,133,900 | - | 0% | - | - |
| 02/29 | 261 | 267 | 258 | 264 | +0.38% | 1,803,300 | - | +5.6% | - | - |
| 02/28 | 261 | 265 | 254 | 263 | -1.5% | 2,903,500 | - | +6.05% | - | - |
| 02/27 | 266 | 274 | 266 | 267 | -1.48% | 2,401,300 | - | +8.1% | - | - |
| 02/24 | 273 | 274 | 268 | 271 | -1.09% | 2,859,200 | - | +10.61% | - | - |
| 02/23 | 255 | 275 | 255 | 274 | +5.79% | 7,302,400 | - | +12.76% | - | - |
| 02/22 | 259 | 275 | 250 | 259 | 0% | 14,725,000 | - | +7.92% | - | - |
| 02/21 | 227 | 259 | 226 | 259 | +12.12% | 6,475,300 | - | +8.82% | - | - |
| 02/20 | 242 | 242 | 229 | 231 | -4.15% | 3,044,800 | - | -2.53% | - | - |
| 02/17 | 251 | 252 | 239 | 241 | -3.21% | 3,157,400 | - | +2.12% | - | - |
| 02/16 | 251 | 259 | 248 | 249 | -1.58% | 2,320,200 | - | +5.96% | - | - |
| 02/15 | 260 | 260 | 252 | 253 | -2.32% | 1,930,200 | - | +9.05% | - | - |
| 02/14 | 257 | 261 | 255 | 259 | -1.15% | 2,344,200 | - | +12.61% | - | - |
| 02/13 | 253 | 262 | 248 | 262 | +1.95% | 3,314,200 | - | +14.91% | - | - |
| 02/10 | 257 | 262 | 247 | 257 | -1.91% | 5,676,700 | - | +14.73% | - | - |
| 02/09 | 265 | 267 | 258 | 262 | -1.5% | 5,338,700 | - | +18.55% | - | - |
| 02/08 | 253 | 267 | 251 | 266 | +7.26% | 7,861,500 | - | +22.02% | - | - |
| 02/07 | 250 | 255 | 245 | 248 | +0.4% | 4,376,200 | - | +15.89% | - | - |
| 02/06 | 241 | 248 | 241 | 247 | +2.49% | 2,969,300 | - | +17.06% | - | - |
| 02/03 | 242 | 244 | 237 | 241 | -0.41% | 2,692,300 | - | +15.87% | - | - |
| 02/02 | 238 | 243 | 236 | 242 | +2.98% | 4,379,100 | - | +18.05% | - | - |
| 02/01 | 228 | 236 | 226 | 235 | +3.07% | 5,192,700 | - | +16.34% | - | - |
| 01/31 | 227 | 230 | 226 | 228 | +0.88% | 2,541,900 | - | +14.57% | - | - |
| 01/30 | 224 | 230 | 224 | 226 | +1.35% | 2,967,500 | - | +15.31% | - | - |
| 01/27 | 226 | 228 | 221 | 223 | -0.89% | 2,824,700 | - | +14.95% | - | - |
| 01/26 | 220 | 225 | 219 | 225 | +2.27% | 2,406,500 | - | +17.19% | - | - |
| 01/25 | 220 | 224 | 217 | 220 | -0.45% | 1,678,100 | - | +15.79% | - | - |
| 01/24 | 224 | 227 | 218 | 221 | -1.34% | 2,136,800 | - | +17.55% | - | - |
| 01/23 | 218 | 228 | 216 | 224 | +4.19% | 5,717,400 | - | +19.79% | - | - |
| 01/20 | 214 | 219 | 207 | 215 | +0.47% | 3,477,500 | - | +15.59% | - | - |
| 01/19 | 215 | 217 | 209 | 214 | +0.94% | 2,208,200 | - | +15.05% | - | - |
| 01/18 | 219 | 220 | 208 | 212 | -3.64% | 4,006,000 | - | +14.59% | - | - |
| 01/17 | 216 | 224 | 210 | 220 | +4.27% | 8,017,000 | - | +19.57% | - | - |
| 01/16 | 202 | 215 | 199 | 211 | +3.94% | 8,447,200 | - | +15.3% | - | - |
| 01/13 | 194 | 205 | 193 | 203 | +5.18% | 4,631,700 | - | +12.15% | - | - |
| 01/12 | 197 | 198 | 192 | 193 | -2.53% | 1,920,200 | - | +6.63% | - | - |
| 01/11 | 193 | 199 | 187 | 198 | +1.54% | 4,778,200 | - | +10% | - | - |
| 01/10 | 186 | 195 | 186 | 195 | +6.56% | 4,235,200 | - | +8.33% | - | - |
| 01/06 | 183 | 184 | 178 | 183 | +1.1% | 2,616,500 | - | +2.23% | - | - |
| 01/05 | 175 | 183 | 175 | 181 | +2.84% | 4,614,800 | - | +1.12% | - | - |
| 01/04 | 174 | 176 | 169 | 176 | +1.15% | 1,914,000 | - | -1.68% | - | - |
| 2011 |
| 12/30 | 165 | 174 | 165 | 174 | +5.45% | 2,764,900 | - | -2.79% | - | - |
| 12/29 | 165 | 166 | 162 | 165 | +0.61% | 696,100 | - | -7.82% | - | - |
| 12/28 | 165 | 168 | 163 | 164 | -1.8% | 839,300 | - | -8.89% | - | - |
| 12/27 | 163 | 168 | 162 | 167 | +1.21% | 1,201,600 | - | -7.73% | - | - |
| 12/26 | 166 | 170 | 163 | 165 | 0% | 1,491,900 | - | -8.84% | - | - |
| 12/22 | 167 | 168 | 160 | 165 | -2.37% | 2,207,600 | - | -9.34% | - | - |
| 12/21 | 174 | 176 | 167 | 169 | -1.74% | 2,691,400 | - | -7.65% | - | - |
| 12/20 | 167 | 173 | 164 | 172 | +4.88% | 2,668,000 | - | -6.01% | - | - |
| 12/19 | 169 | 171 | 159 | 164 | -3.53% | 3,857,300 | - | -10.38% | - | - |
| 12/16 | 173 | 180 | 166 | 170 | -2.86% | 5,517,000 | - | -7.1% | - | - |
| 12/15 | 192 | 193 | 173 | 175 | -8.38% | 6,036,400 | - | -4.37% | - | - |
| 12/14 | 205 | 205 | 189 | 191 | -6.83% | 4,872,100 | - | +4.37% | - | - |
| 12/13 | 208 | 212 | 202 | 205 | -0.49% | 5,558,300 | - | +13.26% | - | - |
| 12/12 | 196 | 209 | 196 | 206 | +6.74% | 7,846,900 | - | +14.44% | - | - |
| 12/09 | 191 | 195 | 189 | 193 | +1.58% | 2,897,800 | - | +8.43% | - | - |
| 12/08 | 191 | 196 | 188 | 190 | -1.04% | 2,427,800 | - | +7.95% | - | - |
| 12/07 | 186 | 194 | 184 | 192 | +6.08% | 4,056,800 | - | +10.34% | - | - |
| 12/06 | 185 | 197 | 180 | 181 | -2.16% | 7,470,700 | - | +5.23% | - | - |
| 12/05 | 182 | 187 | 179 | 185 | +1.09% | 1,716,500 | - | +8.19% | - | - |
| 12/02 | 183 | 186 | 181 | 183 | -1.08% | 1,314,000 | - | +8.28% | - | - |
| 12/01 | 187 | 188 | 180 | 185 | 0% | 2,039,000 | - | +10.78% | - | - |
| 11/30 | 177 | 186 | 175 | 185 | +4.52% | 2,303,800 | - | +12.12% | - | - |
| 11/29 | 176 | 178 | 173 | 177 | +0.57% | 1,031,600 | - | +8.59% | - | - |
| 11/28 | 170 | 178 | 169 | 176 | +2.33% | 1,702,900 | - | +8.64% | - | - |
| 11/25 | 179 | 180 | 171 | 172 | -4.44% | 2,422,000 | - | +7.5% | - | - |
| 11/24 | 186 | 187 | 180 | 180 | -4.26% | 2,025,700 | - | +13.92% | - | - |
| 11/22 | 181 | 190 | 178 | 188 | +2.73% | 2,831,900 | - | +20.51% | - | - |
| 11/21 | 185 | 195 | 183 | 183 | -0.54% | 6,044,900 | - | +18.83% | - | - |
| 11/18 | 183 | 188 | 180 | 184 | -0.54% | 2,670,900 | - | +21.05% | - | - |
| 11/17 | 179 | 186 | 177 | 185 | +3.35% | 4,048,200 | - | +23.33% | - | - |
| 11/16 | 181 | 183 | 175 | 179 | 0% | 4,196,000 | - | +20.95% | - | - |
| 11/15 | 166 | 182 | 164 | 179 | +7.83% | 6,156,300 | - | +22.6% | - | - |
| 11/14 | 167 | 172 | 163 | 166 | +1.22% | 1,515,300 | - | +16.08% | - | - |
| 11/11 | 172 | 172 | 161 | 164 | -2.96% | 2,052,100 | - | +15.49% | - | - |
| 11/10 | 170 | 177 | 164 | 169 | -2.31% | 6,549,800 | - | +20.71% | - | - |
| 11/09 | 159 | 175 | 156 | 173 | +11.61% | 4,872,700 | - | +25.36% | - | - |
| 11/08 | 161 | 162 | 153 | 155 | -4.91% | 2,246,200 | - | +13.97% | - | - |
| 11/07 | 162 | 167 | 162 | 163 | +1.24% | 2,255,300 | - | +20.74% | - | - |
| 11/04 | 152 | 165 | 152 | 161 | +5.92% | 4,040,800 | - | +21.05% | - | - |
