株価チャート
2012/02/17~2012/07/11
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 |
07/11 | 328 | 328 | 326 | 326 | -1.21% | 10,000 | - | +6.54% | - | - |
07/10 | 330 | 332 | 326 | 330 | +1.54% | 13,000 | - | +8.2% | - | - |
07/09 | 328 | 328 | 325 | 325 | -0.91% | 4,000 | - | +7.26% | - | - |
07/06 | 326 | 328 | 326 | 328 | +1.23% | 5,000 | - | +8.61% | - | - |
07/05 | 330 | 330 | 322 | 324 | -1.82% | 10,000 | - | +8% | - | - |
07/04 | 333 | 334 | 330 | 330 | -0.6% | 12,000 | - | +10.37% | - | - |
07/03 | 332 | 334 | 330 | 332 | +1.53% | 22,000 | - | +11.41% | - | - |
07/02 | 327 | 327 | 321 | 327 | -0.3% | 11,000 | - | +10.47% | - | - |
06/29 | 302 | 335 | 302 | 328 | +5.81% | 12,000 | - | +11.19% | - | - |
06/28 | 308 | 312 | 307 | 310 | +0.32% | 9,000 | - | +5.8% | - | - |
06/27 | 312 | 312 | 309 | 309 | +1.31% | 4,000 | - | +5.46% | - | - |
06/26 | 303 | 307 | 302 | 305 | +0.66% | 12,000 | - | +4.45% | - | - |
06/25 | 304 | 304 | 300 | 303 | +2.36% | 8,000 | - | +3.77% | - | - |
06/22 | 300 | 300 | 296 | 296 | +1.02% | 2,000 | - | +1.02% | - | - |
06/21 | 300 | 300 | 293 | 293 | -2.33% | 15,000 | - | 0% | - | - |
06/20 | 297 | 300 | 296 | 300 | +3.45% | 15,000 | - | +2.04% | - | - |
06/19 | 292 | 293 | 290 | 290 | +1.75% | 8,000 | - | -1.36% | - | - |
06/18 | 283 | 289 | 283 | 285 | +1.06% | 4,000 | - | -3.39% | - | - |
06/15 | 289 | 289 | 282 | 282 | -2.76% | 5,000 | - | -5.05% | - | - |
06/14 | 282 | 290 | 282 | 290 | +0.69% | 17,000 | - | -3.01% | - | - |
06/13 | 288 | 288 | 288 | 288 | -1.71% | 2,000 | - | -4% | - | - |
06/12 | 285 | 293 | 284 | 293 | +2.81% | 10,000 | - | -2.66% | - | - |
06/11 | 286 | 286 | 285 | 285 | -1.04% | 9,000 | - | -5.94% | - | - |
06/08 | 290 | 290 | 287 | 288 | -1.71% | 29,000 | - | -5.26% | - | - |
06/07 | 291 | 293 | 291 | 293 | +1.74% | 4,000 | - | -4.25% | - | - |
06/06 | 287 | 288 | 287 | 288 | -0.35% | 7,000 | - | -6.49% | - | - |
06/05 | 289 | 289 | 289 | 289 | +0.7% | 7,000 | - | -6.47% | - | - |
06/04 | 286 | 287 | 286 | 287 | -2.71% | 12,000 | - | -7.72% | - | - |
06/01 | 286 | 297 | 286 | 295 | +1.72% | 6,000 | - | -5.75% | - | - |
05/31 | 289 | 291 | 289 | 290 | -2.36% | 10,000 | - | -7.64% | - | - |
05/30 | 284 | 298 | 283 | 297 | +2.41% | 13,000 | - | -6.01% | - | - |
05/29 | 290 | 290 | 290 | 290 | +0.35% | 1,000 | - | -8.52% | - | - |
05/28 | 286 | 294 | 286 | 289 | -1.03% | 6,000 | - | -9.12% | - | - |
05/25 | 298 | 298 | 291 | 292 | -2.34% | 5,000 | - | -8.46% | - | - |
05/24 | 301 | 301 | 299 | 299 | -0.66% | 9,000 | - | -6.56% | - | - |
05/23 | 302 | 303 | 301 | 301 | -1.63% | 12,000 | - | -5.94% | - | - |
05/22 | 317 | 317 | 305 | 306 | -1.92% | 4,000 | - | -4.67% | - | - |
05/21 | 308 | 312 | 308 | 312 | +0.32% | 12,000 | - | -2.8% | - | - |
05/18 | 304 | 311 | 302 | 311 | -1.89% | 15,000 | - | -2.81% | - | - |
05/17 | 310 | 317 | 306 | 317 | +4.62% | 10,000 | - | -0.94% | - | - |
05/16 | 314 | 317 | 303 | 303 | -4.42% | 10,000 | - | -5.31% | - | - |
05/15 | 317 | 317 | 311 | 317 | +0.32% | 4,000 | - | -1.25% | - | - |
05/14 | 320 | 320 | 316 | 316 | -3.95% | 2,000 | - | -1.25% | - | - |
05/11 | 323 | 330 | 323 | 329 | +1.86% | 12,000 | - | +2.81% | - | - |
05/10 | 325 | 332 | 323 | 323 | -0.31% | 13,000 | - | +0.94% | - | - |
05/09 | 327 | 327 | 324 | 324 | -1.82% | 5,000 | - | +1.25% | - | - |
05/08 | 325 | 330 | 325 | 330 | +1.23% | 3,000 | - | +3.13% | - | - |
05/07 | 325 | 326 | 325 | 326 | -2.1% | 3,000 | - | +1.88% | - | - |
05/02 | 334 | 334 | 333 | 333 | +1.83% | 5,000 | - | +4.06% | - | - |
05/01 | 326 | 327 | 326 | 327 | -1.21% | 2,000 | - | +2.19% | - | - |
04/27 | 335 | 336 | 331 | 331 | -1.19% | 15,000 | - | +3.44% | - | - |
04/26 | 333 | 335 | 332 | 335 | +0.6% | 8,000 | - | +4.69% | - | - |
04/25 | 328 | 333 | 328 | 333 | +1.52% | 8,000 | - | +4.06% | - | - |
04/24 | 334 | 334 | 327 | 328 | -0.3% | 14,000 | - | +2.5% | - | - |
04/23 | 329 | 330 | 329 | 329 | +0.92% | 17,000 | - | +2.81% | - | - |
04/20 | 324 | 326 | 324 | 326 | +2.19% | 19,000 | - | +1.88% | - | - |
04/19 | 314 | 320 | 312 | 319 | +1.92% | 13,000 | - | -0.31% | - | - |
04/18 | 312 | 321 | 312 | 313 | +0.32% | 9,000 | - | -2.49% | - | - |
04/17 | 309 | 313 | 308 | 312 | +0.97% | 6,000 | - | -2.8% | - | - |
04/16 | 311 | 311 | 306 | 309 | -0.64% | 7,000 | - | -4.04% | - | - |
04/13 | 304 | 311 | 304 | 311 | +2.64% | 8,000 | - | -3.72% | - | - |
04/12 | 298 | 303 | 298 | 303 | +1.68% | 13,000 | - | -6.48% | - | - |
04/11 | 305 | 305 | 298 | 298 | -3.25% | 8,000 | - | -8.59% | - | - |
04/10 | 311 | 311 | 308 | 308 | -2.22% | 6,000 | - | -5.81% | - | - |
04/09 | 315 | 315 | 315 | 315 | -1.25% | 2,000 | - | -3.96% | - | - |
04/06 | 315 | 319 | 311 | 319 | +1.27% | 7,000 | - | -2.74% | - | - |
04/05 | 312 | 315 | 312 | 315 | +1.61% | 2,000 | - | -4.26% | - | - |
04/04 | 319 | 320 | 310 | 310 | -3.43% | 14,000 | - | -6.06% | - | - |
04/03 | 327 | 327 | 321 | 321 | -0.62% | 12,000 | - | -2.73% | - | - |
04/02 | 326 | 328 | 323 | 323 | -0.92% | 9,000 | - | -2.42% | - | - |
03/30 | 331 | 331 | 326 | 326 | -0.91% | 5,000 | - | -1.51% | - | - |
03/29 | 321 | 329 | 321 | 329 | +1.54% | 10,000 | - | -0.6% | - | - |
03/28 | 315 | 324 | 315 | 324 | -3.28% | 11,000 | - | -1.82% | - | - |
03/27 | 325 | 335 | 325 | 335 | +3.08% | 16,000 | - | +1.52% | - | - |
03/26 | 331 | 331 | 325 | 325 | -1.52% | 17,000 | - | -1.22% | - | - |
03/23 | 332 | 332 | 330 | 330 | -0.9% | 9,000 | - | +0.3% | - | - |
03/22 | 331 | 333 | 331 | 333 | +0.6% | 7,000 | - | +1.52% | - | - |
03/21 | 337 | 337 | 331 | 331 | -1.49% | 18,000 | - | +0.91% | - | - |
03/19 | 331 | 336 | 324 | 336 | +1.51% | 13,000 | - | +2.75% | - | - |
03/16 | 327 | 331 | 327 | 331 | +0.3% | 5,000 | - | +1.53% | - | - |
03/15 | 328 | 332 | 328 | 330 | +1.23% | 5,000 | - | +1.54% | - | - |
03/14 | 335 | 335 | 326 | 326 | -2.69% | 14,000 | - | +0.62% | - | - |
03/13 | 332 | 335 | 327 | 335 | 0% | 6,000 | - | +3.4% | - | - |
03/12 | 334 | 338 | 334 | 335 | -0.89% | 5,000 | - | +3.72% | - | - |
03/09 | 338 | 338 | 334 | 338 | +1.2% | 36,000 | - | +4.97% | - | - |
03/08 | 334 | 334 | 334 | 334 | +0.91% | 3,000 | - | +3.73% | - | - |
03/07 | 330 | 331 | 326 | 331 | +0.3% | 9,000 | - | +3.12% | - | - |
03/06 | 332 | 333 | 330 | 330 | 0% | 12,000 | - | +3.13% | - | - |
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% | - | - |