株価チャート
2011/08/30~2012/01/30
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 |
01/30 | 315 | 316 | 315 | 316 | +0.32% | 4,000 | - | +2.27% | - | - |
01/27 | 315 | 315 | 315 | 315 | +0.32% | 2,000 | - | +2.27% | - | - |
01/26 | 319 | 319 | 314 | 314 | -1.88% | 7,000 | - | +1.95% | - | - |
01/25 | 315 | 320 | 315 | 320 | +1.59% | 8,000 | - | +4.23% | - | - |
01/24 | 319 | 319 | 314 | 315 | -1.25% | 13,000 | - | +2.61% | - | - |
01/23 | 317 | 319 | 317 | 319 | +1.92% | 16,000 | - | +3.91% | - | - |
01/20 | 320 | 320 | 313 | 313 | -1.26% | 31,000 | - | +1.95% | - | - |
01/19 | 316 | 324 | 314 | 317 | +1.28% | 27,000 | - | +3.26% | - | - |
01/18 | 323 | 325 | 313 | 313 | -3.99% | 31,000 | - | +1.95% | - | - |
01/17 | 305 | 330 | 305 | 326 | +6.89% | 30,000 | - | +6.54% | - | - |
01/13 | 308 | 308 | 305 | 305 | +0.33% | 4,000 | - | -0.33% | - | - |
01/12 | 306 | 306 | 303 | 304 | -1.3% | 10,000 | - | -0.65% | - | - |
01/11 | 306 | 309 | 306 | 308 | +1.32% | 8,000 | - | +0.33% | - | - |
01/10 | 304 | 307 | 304 | 304 | +1.33% | 3,000 | - | -0.98% | - | - |
01/06 | 302 | 302 | 300 | 300 | -0.33% | 5,000 | - | -2.28% | - | - |
01/05 | 307 | 307 | 301 | 301 | -2.27% | 4,000 | - | -2.27% | - | - |
01/04 | 301 | 308 | 301 | 308 | +1.65% | 17,000 | - | 0% | - | - |
2011 |
12/30 | 303 | 303 | 300 | 303 | +1.68% | 9,000 | - | -1.62% | - | - |
12/29 | 300 | 300 | 298 | 298 | -1.65% | 5,000 | - | -3.25% | - | - |
12/28 | 302 | 303 | 302 | 303 | -1.3% | 3,000 | - | -1.62% | - | - |
12/27 | 305 | 307 | 301 | 307 | +3.02% | 10,000 | - | -0.32% | - | - |
12/26 | 309 | 309 | 298 | 298 | -1.65% | 9,000 | - | -3.25% | - | - |
12/22 | 302 | 304 | 302 | 303 | -0.98% | 3,000 | - | -1.94% | - | - |
12/21 | 302 | 306 | 301 | 306 | +0.33% | 17,000 | - | -0.97% | - | - |
12/20 | 300 | 309 | 300 | 305 | +0.66% | 17,000 | - | -1.29% | - | - |
12/19 | 300 | 303 | 300 | 303 | +0.33% | 7,000 | - | -1.94% | - | - |
12/16 | 307 | 307 | 302 | 302 | -1.31% | 9,000 | - | -2.27% | - | - |
12/15 | 305 | 306 | 305 | 306 | -1.61% | 3,000 | - | -0.97% | - | - |
12/14 | 310 | 311 | 310 | 311 | -0.96% | 3,000 | - | +0.65% | - | - |
12/13 | 313 | 314 | 313 | 314 | 0% | 12,000 | - | +1.95% | - | - |
12/12 | 313 | 314 | 311 | 314 | +1.95% | 16,000 | - | +1.95% | - | - |
12/09 | 307 | 310 | 307 | 308 | -1.6% | 31,000 | - | 0% | - | - |
12/08 | 303 | 313 | 303 | 313 | +0.97% | 5,000 | - | +1.62% | - | - |
12/07 | 311 | 312 | 310 | 310 | -0.32% | 5,000 | - | +0.98% | - | - |
12/06 | 311 | 311 | 311 | 311 | -1.58% | 3,000 | - | +1.3% | - | - |
12/05 | 316 | 316 | 316 | 316 | +1.28% | 8,000 | - | +2.93% | - | - |
12/02 | 312 | 312 | 312 | 312 | -0.32% | 10,000 | - | +1.63% | - | - |
12/01 | 312 | 315 | 310 | 313 | +0.32% | 24,000 | - | +2.29% | - | - |
11/30 | 313 | 313 | 310 | 312 | -0.32% | 5,000 | - | +1.96% | - | - |
11/29 | 308 | 313 | 308 | 313 | +1.62% | 11,000 | - | +2.29% | - | - |
11/28 | 304 | 308 | 299 | 308 | +0.33% | 4,000 | - | +0.65% | - | - |
11/25 | 308 | 308 | 306 | 307 | +0.99% | 13,000 | - | 0% | - | - |
11/24 | 303 | 308 | 295 | 304 | +0.33% | 16,000 | - | -0.98% | - | - |
11/22 | 307 | 309 | 303 | 303 | -2.57% | 6,000 | - | -1.3% | - | - |
11/21 | 309 | 311 | 308 | 311 | +0.65% | 13,000 | - | +1.3% | - | - |
11/18 | 303 | 309 | 303 | 309 | +0.98% | 10,000 | - | +0.65% | - | - |
11/17 | 307 | 307 | 305 | 306 | -1.29% | 6,000 | - | -0.65% | - | - |
11/16 | 304 | 310 | 304 | 310 | +0.98% | 6,000 | - | +0.65% | - | - |
11/15 | 306 | 308 | 306 | 307 | +0.66% | 5,000 | - | -0.65% | - | - |
11/14 | 308 | 308 | 298 | 305 | +0.99% | 9,000 | - | -1.61% | - | - |
11/11 | 304 | 304 | 301 | 302 | -0.66% | 11,000 | - | -2.89% | - | - |
11/10 | 301 | 304 | 296 | 304 | +1.33% | 16,000 | - | -2.25% | - | - |
11/09 | 300 | 300 | 299 | 300 | +2.74% | 3,000 | - | -3.85% | - | - |
11/08 | 303 | 308 | 292 | 292 | -5.81% | 7,000 | - | -6.71% | - | - |
11/07 | 302 | 310 | 301 | 310 | +1.97% | 6,000 | - | -1.59% | - | - |
11/04 | 304 | 304 | 304 | 304 | -0.98% | 1,000 | - | -3.8% | - | - |
11/02 | 308 | 308 | 307 | 307 | 0% | 6,000 | - | -3.15% | - | - |
11/01 | 309 | 309 | 307 | 307 | -0.65% | 6,000 | - | -3.15% | - | - |
10/31 | 308 | 310 | 300 | 309 | +0.32% | 12,000 | - | -2.52% | - | - |
10/28 | 300 | 308 | 300 | 308 | +2.67% | 32,000 | - | -2.84% | - | - |
10/27 | 302 | 303 | 300 | 300 | -0.99% | 14,000 | - | -5.66% | - | - |
10/26 | 306 | 307 | 303 | 303 | -2.57% | 4,000 | - | -5.02% | - | - |
10/25 | 316 | 316 | 311 | 311 | -1.58% | 5,000 | - | -2.51% | - | - |
10/24 | 323 | 323 | 316 | 316 | -0.32% | 7,000 | - | -0.94% | - | - |
10/21 | 315 | 317 | 313 | 317 | +0.63% | 15,000 | - | -0.63% | - | - |
10/20 | 316 | 316 | 312 | 315 | +0.64% | 9,000 | - | -1.25% | - | - |
10/19 | 313 | 313 | 313 | 313 | +2.62% | 2,000 | - | -1.88% | - | - |
10/18 | 305 | 305 | 305 | 305 | -2.24% | 1,000 | - | -4.69% | - | - |
10/17 | 309 | 312 | 309 | 312 | +1.3% | 5,000 | - | -2.5% | - | - |
10/14 | 316 | 316 | 308 | 308 | -3.75% | 6,000 | - | -4.05% | - | - |
10/13 | 320 | 320 | 320 | 320 | 0% | 1,000 | - | -0.31% | - | - |
10/12 | 318 | 321 | 318 | 320 | -0.93% | 8,000 | - | -0.31% | - | - |
10/11 | 325 | 329 | 323 | 323 | -2.12% | 9,000 | - | +0.62% | - | - |
10/07 | 330 | 330 | 325 | 330 | 0% | 7,000 | - | +2.8% | - | - |
10/06 | 328 | 330 | 328 | 330 | +3.13% | 8,000 | - | +2.8% | - | - |
10/05 | 329 | 329 | 318 | 320 | -0.93% | 12,000 | - | 0% | - | - |
10/04 | 324 | 330 | 323 | 323 | -0.31% | 10,000 | - | +0.94% | - | - |
10/03 | 330 | 330 | 324 | 324 | -2.7% | 10,000 | - | +1.25% | - | - |
09/30 | 339 | 339 | 330 | 333 | +0.3% | 19,000 | 101億8314万 | +4.06% | 28.16 | 0.51 |
09/29 | 326 | 334 | 325 | 332 | +1.22% | 22,000 | - | +3.75% | - | - |
09/28 | 320 | 328 | 320 | 328 | +3.14% | 17,000 | - | +2.82% | - | - |
09/27 | 316 | 320 | 316 | 318 | +3.25% | 10,000 | - | -0.31% | - | - |
09/26 | 316 | 316 | 308 | 308 | -1.6% | 6,000 | - | -3.14% | - | - |
09/22 | 318 | 318 | 313 | 313 | -3.4% | 3,000 | - | -1.57% | - | - |
09/21 | 322 | 324 | 322 | 324 | +0.62% | 13,000 | - | +1.89% | - | - |
09/20 | 319 | 322 | 319 | 322 | 0% | 10,000 | - | +1.58% | - | - |
09/16 | 319 | 322 | 317 | 322 | +3.54% | 12,000 | - | +1.9% | - | - |
09/15 | 311 | 316 | 310 | 311 | -1.27% | 18,000 | - | -1.27% | - | - |
09/14 | 317 | 319 | 315 | 315 | +0.64% | 5,000 | - | +0.32% | - | - |
09/13 | 314 | 322 | 313 | 313 | 0% | 16,000 | - | -0.32% | - | - |
09/12 | 313 | 313 | 313 | 313 | -2.49% | 3,000 | - | +0.32% | - | - |
09/09 | 318 | 324 | 318 | 321 | -0.31% | 29,000 | - | +3.22% | - | - |
09/08 | 324 | 324 | 322 | 322 | -0.62% | 5,000 | - | +3.87% | - | - |
09/07 | 321 | 325 | 321 | 324 | +1.25% | 6,000 | - | +4.85% | - | - |
09/06 | 321 | 321 | 314 | 320 | -0.31% | 9,000 | - | +3.9% | - | - |
09/05 | 315 | 321 | 314 | 321 | -0.31% | 16,000 | - | +4.56% | - | - |
09/02 | 321 | 322 | 320 | 322 | +0.63% | 8,000 | - | +4.89% | - | - |
09/01 | 323 | 323 | 318 | 320 | -0.31% | 8,000 | - | +4.23% | - | - |
08/31 | 322 | 322 | 321 | 321 | +0.94% | 5,000 | - | +4.56% | - | - |
08/30 | 323 | 323 | 318 | 318 | +0.63% | 15,000 | - | +3.58% | - | - |