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 | 452 | 453 | 446 | 450 | -1.1% | 73,000 | - | +2.27% | - | - |
03/29 | 460 | 460 | 449 | 455 | -1.09% | 110,000 | - | +3.64% | - | - |
03/28 | 466 | 473 | 458 | 460 | -2.54% | 107,000 | - | +5.02% | - | - |
03/27 | 455 | 473 | 455 | 472 | +4.19% | 291,000 | - | +8.26% | - | - |
03/26 | 447 | 456 | 443 | 453 | +2.26% | 150,000 | - | +4.62% | - | - |
03/23 | 440 | 445 | 440 | 443 | +0.23% | 113,000 | - | +2.78% | - | - |
03/22 | 441 | 444 | 440 | 442 | +0.23% | 64,000 | - | +2.79% | - | - |
03/21 | 448 | 449 | 441 | 441 | -2% | 107,000 | - | +2.8% | - | - |
03/19 | 451 | 451 | 449 | 450 | -0.22% | 52,000 | - | +4.9% | - | - |
03/16 | 450 | 454 | 446 | 451 | +0.45% | 110,000 | - | +5.62% | - | - |
03/15 | 456 | 462 | 448 | 449 | -1.54% | 150,000 | - | +5.4% | - | - |
03/14 | 454 | 458 | 453 | 456 | +2.01% | 98,000 | - | +7.29% | - | - |
03/13 | 447 | 454 | 446 | 447 | +1.36% | 193,000 | - | +5.42% | - | - |
03/12 | 443 | 448 | 440 | 441 | 0% | 141,000 | - | +4.01% | - | - |
03/09 | 441 | 444 | 436 | 441 | +1.38% | 141,000 | - | +4.26% | - | - |
03/08 | 436 | 442 | 432 | 435 | -0.23% | 138,000 | - | +3.08% | - | - |
03/07 | 429 | 436 | 429 | 436 | +1.63% | 93,000 | - | +3.32% | - | - |
03/06 | 429 | 433 | 428 | 429 | 0% | 96,000 | - | +1.66% | - | - |
03/05 | 425 | 435 | 422 | 429 | +1.66% | 172,000 | - | +1.66% | - | - |
03/02 | 419 | 426 | 419 | 422 | +0.72% | 76,000 | - | 0% | - | - |
03/01 | 422 | 426 | 419 | 419 | -0.71% | 57,000 | - | -0.71% | - | - |
02/29 | 424 | 428 | 421 | 422 | +0.48% | 118,000 | - | 0% | - | - |
02/28 | 420 | 426 | 417 | 420 | +0.24% | 134,000 | - | -0.71% | - | - |
02/27 | 418 | 425 | 418 | 419 | +0.24% | 99,000 | - | -0.95% | - | - |
02/24 | 422 | 423 | 418 | 418 | -0.71% | 90,000 | - | -1.42% | - | - |
02/23 | 424 | 425 | 419 | 421 | -0.47% | 126,000 | - | -0.71% | - | - |
02/22 | 412 | 425 | 410 | 423 | +2.67% | 176,000 | - | -0.24% | - | - |
02/21 | 405 | 414 | 405 | 412 | +1.48% | 95,000 | - | -2.6% | - | - |
02/20 | 415 | 415 | 405 | 406 | -1.69% | 146,000 | - | -4.25% | - | - |
02/17 | 415 | 417 | 411 | 413 | +0.24% | 106,000 | - | -2.59% | - | - |
02/16 | 420 | 420 | 411 | 412 | -2.14% | 137,000 | - | -3.06% | - | - |
02/15 | 426 | 428 | 418 | 421 | -0.94% | 115,000 | - | -0.94% | - | - |
02/14 | 421 | 427 | 420 | 425 | +1.19% | 60,000 | - | 0% | - | - |
02/13 | 418 | 421 | 417 | 420 | +0.24% | 58,000 | - | -0.94% | - | - |
02/10 | 428 | 428 | 418 | 419 | -2.1% | 119,000 | - | -0.95% | - | - |
02/09 | 431 | 431 | 425 | 428 | -0.47% | 109,000 | - | +1.18% | - | - |
02/08 | 432 | 437 | 426 | 430 | -0.46% | 146,000 | - | +1.65% | - | - |
02/07 | 423 | 432 | 423 | 432 | +2.13% | 88,000 | - | +2.37% | - | - |
02/06 | 423 | 427 | 419 | 423 | +0.95% | 315,000 | - | +0.48% | - | - |
02/03 | 438 | 440 | 416 | 419 | -4.56% | 269,000 | - | -0.24% | - | - |
02/02 | 436 | 440 | 435 | 439 | +0.69% | 169,000 | - | +4.77% | - | - |
02/01 | 427 | 439 | 426 | 436 | +2.11% | 186,000 | - | +4.31% | - | - |
01/31 | 423 | 427 | 421 | 427 | +0.95% | 70,000 | - | +2.64% | - | - |
01/30 | 423 | 427 | 417 | 423 | 0% | 115,000 | - | +1.68% | - | - |
01/27 | 429 | 431 | 422 | 423 | -1.4% | 110,000 | - | +1.44% | - | - |
01/26 | 436 | 437 | 428 | 429 | -1.38% | 70,000 | - | +3.13% | - | - |
01/25 | 430 | 438 | 429 | 435 | +1.4% | 146,000 | - | +4.57% | - | - |
01/24 | 430 | 430 | 424 | 429 | -0.23% | 106,000 | - | +3.37% | - | - |
01/23 | 419 | 430 | 419 | 430 | +2.63% | 146,000 | - | +3.61% | - | - |
01/20 | 424 | 424 | 416 | 419 | -0.24% | 99,000 | - | +0.96% | - | - |
01/19 | 417 | 421 | 415 | 420 | +0.72% | 161,000 | - | +1.2% | - | - |
01/18 | 425 | 431 | 415 | 417 | -1.88% | 183,000 | - | +0.48% | - | - |
01/17 | 416 | 428 | 416 | 425 | +2.16% | 163,000 | - | +2.66% | - | - |
01/16 | 416 | 416 | 411 | 416 | -0.48% | 162,000 | - | +0.73% | - | - |
01/13 | 416 | 419 | 415 | 418 | 0% | 131,000 | - | +1.21% | - | - |
01/12 | 413 | 420 | 413 | 418 | +1.21% | 142,000 | - | +1.21% | - | - |
01/11 | 408 | 414 | 406 | 413 | +1.23% | 116,000 | - | 0% | - | - |
01/10 | 413 | 413 | 406 | 408 | +0.25% | 95,000 | - | -1.21% | - | - |
01/06 | 408 | 409 | 402 | 407 | -0.97% | 100,000 | - | -1.69% | - | - |
01/05 | 416 | 416 | 409 | 411 | -1.2% | 124,000 | - | -0.72% | - | - |
01/04 | 412 | 419 | 412 | 416 | +1.46% | 96,000 | - | +0.48% | - | - |
2011 |
12/30 | 407 | 410 | 404 | 410 | +0.24% | 28,000 | - | -0.73% | - | - |
12/29 | 397 | 411 | 397 | 409 | +1.49% | 66,000 | - | -0.73% | - | - |
12/28 | 402 | 404 | 400 | 403 | +0.25% | 34,000 | - | -1.95% | - | - |
12/27 | 397 | 402 | 397 | 402 | -0.25% | 31,000 | - | -1.95% | - | - |
12/26 | 403 | 408 | 397 | 403 | +1% | 77,000 | - | -1.47% | - | - |
12/22 | 422 | 422 | 394 | 399 | -5.45% | 334,000 | - | -2.44% | - | - |
12/21 | 431 | 431 | 422 | 422 | -2.09% | 77,000 | - | +3.43% | - | - |
12/20 | 419 | 431 | 419 | 431 | +3.36% | 162,000 | - | +5.9% | - | - |
12/19 | 418 | 422 | 410 | 417 | 0% | 155,000 | - | +2.71% | - | - |
12/16 | 417 | 426 | 417 | 417 | +0.72% | 107,000 | - | +2.71% | - | - |
12/15 | 420 | 420 | 410 | 414 | -1.43% | 203,000 | - | +2.22% | - | - |
12/14 | 435 | 437 | 418 | 420 | -3.45% | 323,000 | - | +3.45% | - | - |
12/13 | 422 | 435 | 421 | 435 | +3.08% | 369,000 | - | +7.14% | - | - |
12/12 | 413 | 424 | 411 | 422 | +2.93% | 243,000 | - | +4.2% | - | - |
12/09 | 406 | 412 | 402 | 410 | +0.99% | 449,000 | - | +0.99% | - | - |
12/08 | 410 | 415 | 403 | 406 | +1% | 534,000 | - | 0% | - | - |
12/07 | 417 | 417 | 400 | 402 | -2.43% | 391,000 | - | -1.23% | - | - |
12/06 | 420 | 426 | 412 | 412 | -3.51% | 180,000 | - | +0.98% | - | - |
12/05 | 424 | 428 | 420 | 427 | +1.91% | 139,000 | - | +4.66% | - | - |
12/02 | 414 | 419 | 410 | 419 | +2.44% | 202,000 | - | +2.7% | - | - |
12/01 | 425 | 425 | 408 | 409 | -1.92% | 179,000 | - | +0.49% | - | - |
11/30 | 412 | 419 | 410 | 417 | +1.21% | 230,000 | - | +2.46% | - | - |
11/29 | 405 | 412 | 405 | 412 | +1.73% | 152,000 | - | +1.23% | - | - |
11/28 | 398 | 407 | 398 | 405 | +2.02% | 210,000 | - | -0.49% | - | - |
11/25 | 389 | 400 | 389 | 397 | +2.85% | 230,000 | - | -2.46% | - | - |
11/24 | 380 | 388 | 376 | 386 | +1.31% | 218,000 | - | -5.39% | - | - |
11/22 | 387 | 391 | 378 | 381 | -1.55% | 341,000 | - | -6.62% | - | - |
11/21 | 387 | 396 | 385 | 387 | 0% | 275,000 | - | -5.38% | - | - |
11/18 | 382 | 392 | 379 | 387 | +1.31% | 297,000 | - | -5.38% | - | - |
11/17 | 386 | 389 | 379 | 382 | -2.05% | 372,000 | - | -6.6% | - | - |
11/16 | 401 | 401 | 389 | 390 | -2.74% | 225,000 | - | -4.88% | - | - |
11/15 | 399 | 409 | 398 | 401 | 0% | 340,000 | - | -2.2% | - | - |
11/14 | 407 | 411 | 399 | 401 | -0.74% | 318,000 | - | -2.2% | - | - |
11/11 | 409 | 414 | 403 | 404 | -1.22% | 281,000 | - | -1.46% | - | - |
11/10 | 417 | 419 | 408 | 409 | -3.76% | 283,000 | - | -0.24% | - | - |
11/09 | 419 | 425 | 419 | 425 | +1.92% | 203,000 | - | +3.91% | - | - |
11/08 | 428 | 432 | 416 | 417 | -2.34% | 283,000 | - | +2.21% | - | - |
11/07 | 433 | 438 | 424 | 427 | -1.61% | 315,000 | - | +5.17% | - | - |
11/04 | 423 | 436 | 420 | 434 | +3.58% | 305,000 | - | +7.43% | - | - |