株価チャート
2011/10/06~2012/03/05
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 |
03/05 | 333 | 333 | 330 | 330 | -0.6% | 4,000 | - | +3.13% | - | - |
03/02 | 332 | 332 | 330 | 332 | 0% | 7,000 | - | +4.08% | - | - |
03/01 | 332 | 332 | 328 | 332 | 0% | 7,000 | - | +4.08% | - | - |
02/29 | 332 | 333 | 330 | 332 | +1.22% | 14,000 | - | +4.4% | - | - |
02/28 | 330 | 331 | 328 | 328 | -0.61% | 11,000 | - | +3.47% | - | - |
02/27 | 321 | 334 | 320 | 330 | +0.3% | 11,000 | - | +4.1% | - | - |
02/24 | 327 | 330 | 327 | 329 | +1.54% | 9,000 | - | +3.79% | - | - |
02/23 | 324 | 325 | 321 | 324 | +1.25% | 18,000 | - | +2.53% | - | - |
02/22 | 319 | 323 | 318 | 320 | +1.59% | 14,000 | - | +1.27% | - | - |
02/21 | 319 | 320 | 315 | 315 | -1.25% | 23,000 | - | 0% | - | - |
02/20 | 314 | 319 | 314 | 319 | +1.92% | 19,000 | - | +0.95% | - | - |
02/17 | 316 | 317 | 313 | 313 | 0% | 6,000 | - | -0.63% | - | - |
02/16 | 320 | 320 | 313 | 313 | -1.26% | 10,000 | - | -0.63% | - | - |
02/15 | 319 | 319 | 313 | 317 | +0.96% | 15,000 | - | +0.63% | - | - |
02/14 | 313 | 314 | 313 | 314 | +1.29% | 2,000 | - | 0% | - | - |
02/13 | 308 | 314 | 308 | 310 | -0.32% | 6,000 | - | -1.27% | - | - |
02/10 | 316 | 320 | 311 | 311 | 0% | 11,000 | - | -0.64% | - | - |
02/09 | 319 | 319 | 311 | 311 | -2.51% | 7,000 | - | -0.64% | - | - |
02/08 | 316 | 319 | 310 | 319 | +2.24% | 28,000 | - | +1.92% | - | - |
02/07 | 318 | 318 | 312 | 312 | -1.58% | 4,000 | - | 0% | - | - |
02/06 | 316 | 317 | 315 | 317 | +0.63% | 9,000 | - | +1.6% | - | - |
02/03 | 320 | 320 | 315 | 315 | -0.63% | 19,000 | - | +1.29% | - | - |
02/02 | 318 | 319 | 313 | 317 | -0.63% | 13,000 | - | +2.26% | - | - |
02/01 | 319 | 319 | 314 | 319 | 0% | 14,000 | - | +2.9% | - | - |
01/31 | 318 | 319 | 315 | 319 | +0.95% | 11,000 | - | +3.24% | - | - |
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% | - | - |