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 | 365 | 365 | 360 | 361 | -0.55% | 2,947,000 | - | -2.17% | - | - |
| 03/29 | 367 | 367 | 362 | 363 | -0.55% | 4,447,000 | - | -1.63% | - | - |
| 03/28 | 365 | 367 | 363 | 365 | -1.62% | 2,727,000 | - | -0.82% | - | - |
| 03/27 | 370 | 372 | 367 | 371 | +0.82% | 2,741,000 | - | +0.82% | - | - |
| 03/26 | 367 | 368 | 365 | 368 | 0% | 2,251,000 | - | +0.27% | - | - |
| 03/23 | 369 | 370 | 367 | 368 | -0.54% | 2,558,000 | - | +0.55% | - | - |
| 03/22 | 371 | 373 | 369 | 370 | 0% | 2,181,000 | - | +1.37% | - | - |
| 03/21 | 366 | 373 | 366 | 370 | -0.27% | 2,706,000 | - | +1.37% | - | - |
| 03/19 | 372 | 373 | 369 | 371 | -0.27% | 2,879,000 | - | +1.92% | - | - |
| 03/16 | 377 | 377 | 371 | 372 | -0.8% | 2,654,000 | - | +2.48% | - | - |
| 03/15 | 381 | 382 | 375 | 375 | -1.32% | 4,651,000 | - | +3.59% | - | - |
| 03/14 | 381 | 381 | 378 | 380 | +1.6% | 3,464,000 | - | +5.26% | - | - |
| 03/13 | 374 | 379 | 372 | 374 | 0% | 4,491,000 | - | +3.89% | - | - |
| 03/12 | 380 | 381 | 374 | 374 | -1.06% | 2,254,000 | - | +3.89% | - | - |
| 03/09 | 378 | 380 | 374 | 378 | +0.53% | 6,749,000 | - | +5% | - | - |
| 03/08 | 373 | 376 | 370 | 376 | +1.35% | 5,317,000 | - | +4.74% | - | - |
| 03/07 | 370 | 372 | 369 | 371 | -0.54% | 2,511,000 | - | +3.34% | - | - |
| 03/06 | 366 | 374 | 365 | 373 | +2.19% | 7,284,000 | - | +3.9% | - | - |
| 03/05 | 366 | 368 | 364 | 365 | +0.27% | 2,801,000 | - | +1.67% | - | - |
| 03/02 | 363 | 365 | 359 | 364 | +1.11% | 3,716,000 | - | +1.39% | - | - |
| 03/01 | 368 | 368 | 357 | 360 | -1.91% | 5,579,000 | - | +0.28% | - | - |
| 02/29 | 364 | 369 | 362 | 367 | +1.1% | 5,556,000 | - | +2.23% | - | - |
| 02/28 | 360 | 364 | 359 | 363 | 0% | 3,692,000 | - | +1.11% | - | - |
| 02/27 | 364 | 365 | 361 | 363 | +0.55% | 6,402,000 | - | +1.11% | - | - |
| 02/24 | 359 | 362 | 357 | 361 | +1.12% | 4,674,000 | - | +0.56% | - | - |
| 02/23 | 356 | 358 | 353 | 357 | +0.85% | 5,384,000 | - | -0.83% | - | - |
| 02/22 | 350 | 357 | 348 | 354 | +1.43% | 6,634,000 | - | -1.67% | - | - |
| 02/21 | 341 | 349 | 341 | 349 | +0.87% | 4,403,000 | - | -3.32% | - | - |
| 02/20 | 350 | 350 | 343 | 346 | -1.14% | 6,856,000 | - | -4.16% | - | - |
| 02/17 | 353 | 354 | 348 | 350 | -0.85% | 4,725,000 | - | -3.31% | - | - |
| 02/16 | 351 | 353 | 348 | 353 | +0.86% | 3,106,000 | - | -2.49% | - | - |
| 02/15 | 347 | 352 | 346 | 350 | +1.16% | 4,500,000 | - | -3.31% | - | - |
| 02/14 | 351 | 351 | 345 | 346 | -1.42% | 9,085,000 | - | -4.42% | - | - |
| 02/13 | 349 | 353 | 345 | 351 | +0.29% | 5,486,000 | - | -3.31% | - | - |
| 02/10 | 345 | 353 | 341 | 350 | +0.86% | 9,959,000 | - | -3.31% | - | - |
| 02/09 | 356 | 356 | 345 | 347 | -3.07% | 11,257,000 | - | -4.14% | - | - |
| 02/08 | 366 | 368 | 358 | 358 | -3.5% | 8,128,000 | - | -1.1% | - | - |
| 02/07 | 366 | 375 | 364 | 371 | +0.82% | 7,259,000 | - | +2.77% | - | - |
| 02/06 | 369 | 371 | 366 | 368 | 0% | 3,342,000 | - | +2.22% | - | - |
| 02/03 | 367 | 374 | 367 | 368 | -0.54% | 2,920,000 | - | +2.51% | - | - |
| 02/02 | 371 | 371 | 367 | 370 | +0.54% | 2,232,000 | - | +3.35% | - | - |
| 02/01 | 367 | 372 | 366 | 368 | 0% | 4,927,000 | - | +3.37% | - | - |
| 01/31 | 362 | 368 | 362 | 368 | +1.66% | 3,123,000 | - | +3.66% | - | - |
| 01/30 | 364 | 366 | 362 | 362 | -0.82% | 1,711,000 | - | +2.55% | - | - |
| 01/27 | 367 | 368 | 363 | 365 | -0.54% | 2,952,000 | - | +3.69% | - | - |
| 01/26 | 366 | 370 | 365 | 367 | +0.27% | 3,430,000 | - | +4.86% | - | - |
| 01/25 | 369 | 372 | 365 | 366 | -0.81% | 4,983,000 | - | +5.17% | - | - |
| 01/24 | 373 | 373 | 366 | 369 | -0.54% | 2,476,000 | - | +6.34% | - | - |
| 01/23 | 366 | 372 | 366 | 371 | +1.37% | 3,948,000 | - | +7.54% | - | - |
| 01/20 | 367 | 370 | 359 | 366 | 0% | 7,291,000 | - | +6.4% | - | - |
| 01/19 | 369 | 370 | 363 | 366 | -1.08% | 5,622,000 | - | +6.71% | - | - |
| 01/18 | 373 | 377 | 368 | 370 | -0.27% | 9,024,000 | - | +8.19% | - | - |
| 01/17 | 367 | 376 | 364 | 371 | +3.34% | 12,956,000 | - | +8.8% | - | - |
| 01/16 | 357 | 362 | 351 | 359 | +0.56% | 4,497,000 | - | +5.59% | - | - |
| 01/13 | 355 | 360 | 353 | 357 | +1.13% | 4,070,000 | - | +5.31% | - | - |
| 01/12 | 355 | 355 | 350 | 353 | -0.56% | 1,998,000 | - | +4.44% | - | - |
| 01/11 | 352 | 356 | 350 | 355 | +1.14% | 3,593,000 | - | +5.34% | - | - |
| 01/10 | 348 | 353 | 347 | 351 | +1.74% | 6,144,000 | - | +4.46% | - | - |
| 01/06 | 344 | 348 | 342 | 345 | +0.58% | 6,444,000 | - | +3.29% | - | - |
| 01/05 | 345 | 345 | 341 | 343 | -0.58% | 3,717,000 | - | +2.69% | - | - |
| 01/04 | 345 | 348 | 344 | 345 | +0.88% | 2,689,000 | - | +3.6% | - | - |
| 2011 |
| 12/30 | 341 | 346 | 340 | 342 | +0.29% | 3,544,000 | - | +3.01% | - | - |
| 12/29 | 340 | 341 | 337 | 341 | +0.29% | 1,509,000 | - | +2.71% | - | - |
| 12/28 | 339 | 343 | 338 | 340 | +0.59% | 3,628,000 | - | +2.72% | - | - |
| 12/27 | 336 | 341 | 334 | 338 | +1.81% | 5,213,000 | - | +2.42% | - | - |
| 12/26 | 334 | 337 | 329 | 332 | +1.53% | 2,173,000 | - | +0.61% | - | - |
| 12/22 | 329 | 330 | 326 | 327 | -1.51% | 2,296,000 | - | -0.91% | - | - |
| 12/21 | 327 | 333 | 326 | 332 | +2.15% | 2,994,000 | - | +0.61% | - | - |
| 12/20 | 321 | 328 | 321 | 325 | +1.56% | 2,006,000 | - | -1.81% | - | - |
| 12/19 | 326 | 328 | 317 | 320 | -2.14% | 2,979,000 | - | -3.32% | - | - |
| 12/16 | 328 | 329 | 326 | 327 | -0.3% | 2,629,000 | - | -1.51% | - | - |
| 12/15 | 327 | 329 | 325 | 328 | 0% | 2,446,000 | - | -1.5% | - | - |
| 12/14 | 331 | 333 | 327 | 328 | -1.8% | 3,122,000 | - | -1.8% | - | - |
| 12/13 | 337 | 337 | 330 | 334 | -2.62% | 4,794,000 | - | -0.3% | - | - |
| 12/12 | 347 | 347 | 340 | 343 | -0.29% | 2,691,000 | - | +1.78% | - | - |
| 12/09 | 346 | 347 | 343 | 344 | -0.29% | 6,987,000 | - | +2.08% | - | - |
| 12/08 | 339 | 346 | 339 | 345 | +1.17% | 5,616,000 | - | +2.07% | - | - |
| 12/07 | 337 | 342 | 334 | 341 | +2.1% | 4,108,000 | - | +0.89% | - | - |
| 12/06 | 336 | 338 | 333 | 334 | -0.3% | 5,407,000 | - | -1.47% | - | - |
| 12/05 | 334 | 335 | 329 | 335 | +1.21% | 1,925,000 | - | -1.47% | - | - |
| 12/02 | 324 | 335 | 323 | 331 | +2.8% | 5,027,000 | - | -3.22% | - | - |
| 12/01 | 325 | 325 | 321 | 322 | +1.26% | 3,940,000 | - | -6.12% | - | - |
| 11/30 | 321 | 325 | 316 | 318 | -2.15% | 5,697,000 | - | -7.56% | - | - |
| 11/29 | 324 | 327 | 320 | 325 | +0.31% | 2,749,000 | - | -6.07% | - | - |
| 11/28 | 331 | 331 | 323 | 324 | -1.22% | 3,357,000 | - | -6.9% | - | - |
| 11/25 | 324 | 330 | 323 | 328 | +0.31% | 3,420,000 | - | -6.02% | - | - |
| 11/24 | 322 | 327 | 320 | 327 | +1.24% | 4,332,000 | - | -6.57% | - | - |
| 11/22 | 326 | 329 | 322 | 323 | -1.82% | 5,877,000 | - | -8.24% | - | - |
| 11/21 | 326 | 330 | 326 | 329 | 0% | 3,536,000 | - | -7.06% | - | - |
| 11/18 | 331 | 334 | 329 | 329 | -2.08% | 4,065,000 | - | -7.58% | - | - |
| 11/17 | 334 | 339 | 330 | 336 | +0.6% | 3,501,000 | - | -6.41% | - | - |
| 11/16 | 343 | 344 | 333 | 334 | -1.76% | 2,427,000 | - | -7.48% | - | - |
| 11/15 | 341 | 344 | 338 | 340 | -0.29% | 3,352,000 | - | -6.34% | - | - |
| 11/14 | 345 | 346 | 339 | 341 | -0.87% | 3,092,000 | - | -6.58% | - | - |
| 11/11 | 350 | 350 | 339 | 344 | -1.71% | 5,247,000 | - | -6.27% | - | - |
| 11/10 | 347 | 354 | 345 | 350 | -1.41% | 4,254,000 | - | -5.41% | - | - |
| 11/09 | 354 | 362 | 348 | 355 | +0.57% | 5,455,000 | - | -4.57% | - | - |
| 11/08 | 359 | 362 | 351 | 353 | -2.75% | 3,516,000 | - | -5.61% | - | - |
| 11/07 | 362 | 368 | 362 | 363 | +0.28% | 2,774,000 | - | -3.2% | - | - |
| 11/04 | 361 | 363 | 356 | 362 | +1.69% | 2,880,000 | - | -3.72% | - | - |
