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 | 185 | 185 | 182 | 182 | -1.09% | 11,000 | - | -1.62% | - | - |
03/29 | 184 | 185 | 183 | 184 | +0.55% | 12,500 | - | -0.54% | - | - |
03/28 | 181 | 184 | 181 | 183 | -1.61% | 23,000 | - | -1.08% | - | - |
03/27 | 186 | 186 | 183 | 186 | 0% | 22,500 | - | +0.54% | - | - |
03/26 | 184 | 186 | 184 | 186 | +0.54% | 35,000 | - | +0.54% | - | - |
03/23 | 185 | 185 | 183 | 185 | 0% | 37,500 | - | 0% | - | - |
03/22 | 184 | 185 | 182 | 185 | +1.09% | 26,000 | - | 0% | - | - |
03/21 | 183 | 186 | 183 | 183 | 0% | 31,500 | - | -1.61% | - | - |
03/19 | 184 | 184 | 182 | 183 | 0% | 26,500 | - | -1.61% | - | - |
03/16 | 188 | 189 | 183 | 183 | -2.66% | 43,500 | - | -2.14% | - | - |
03/15 | 185 | 190 | 185 | 188 | +1.62% | 70,500 | - | 0% | - | - |
03/14 | 186 | 187 | 184 | 185 | 0% | 32,500 | - | -2.12% | - | - |
03/13 | 183 | 185 | 183 | 185 | -0.54% | 25,000 | - | -2.63% | - | - |
03/12 | 186 | 186 | 185 | 186 | 0% | 13,000 | - | -3.13% | - | - |
03/09 | 186 | 186 | 184 | 186 | 0% | 31,500 | - | -3.13% | - | - |
03/08 | 185 | 186 | 183 | 186 | 0% | 24,000 | - | -3.13% | - | - |
03/07 | 182 | 186 | 182 | 186 | +2.76% | 29,500 | - | -2.62% | - | - |
03/06 | 185 | 187 | 181 | 181 | -1.63% | 57,500 | - | -5.24% | - | - |
03/05 | 181 | 185 | 180 | 184 | +1.66% | 47,500 | - | -3.66% | - | - |
03/02 | 181 | 183 | 181 | 181 | 0% | 26,000 | - | -5.24% | - | - |
03/01 | 186 | 186 | 181 | 181 | -2.16% | 29,000 | - | -5.24% | - | - |
02/29 | 187 | 187 | 184 | 185 | -2.63% | 24,500 | - | -3.14% | - | - |
02/28 | 184 | 190 | 181 | 190 | +3.26% | 60,000 | - | -0.52% | - | - |
02/27 | 189 | 189 | 183 | 184 | -2.65% | 62,000 | - | -3.16% | - | - |
02/24 | 190 | 190 | 186 | 189 | -0.53% | 59,000 | - | -1.05% | - | - |
02/23 | 190 | 190 | 186 | 190 | 0% | 46,500 | - | 0% | - | - |
02/22 | 188 | 190 | 184 | 190 | +2.15% | 47,500 | - | 0% | - | - |
02/21 | 180 | 186 | 180 | 186 | +3.33% | 63,500 | - | -2.11% | - | - |
02/20 | 184 | 185 | 180 | 180 | -3.74% | 89,500 | - | -5.26% | - | - |
02/17 | 186 | 188 | 182 | 187 | -2.09% | 150,500 | - | -1.58% | - | - |
02/16 | 190 | 191 | 186 | 191 | -1.04% | 118,500 | - | +1.06% | - | - |
02/15 | 195 | 198 | 188 | 193 | -3.98% | 184,500 | - | +2.66% | - | - |
02/14 | 196 | 203 | 192 | 201 | +2.55% | 220,500 | - | +7.49% | - | - |
02/13 | 209 | 215 | 196 | 196 | -9.68% | 374,000 | - | +5.38% | - | - |
02/10 | 215 | 221 | 212 | 217 | +3.83% | 479,000 | - | +17.3% | - | - |
02/09 | 212 | 216 | 206 | 209 | -4.13% | 444,000 | - | +14.21% | - | - |
02/08 | 217 | 229 | 211 | 218 | +3.32% | 1,407,500 | - | +19.78% | - | - |
02/07 | 193 | 215 | 193 | 211 | +8.76% | 1,233,000 | - | +17.22% | - | - |
02/06 | 180 | 200 | 180 | 194 | +8.38% | 179,500 | - | +8.99% | - | - |
02/03 | 178 | 183 | 178 | 179 | +2.29% | 10,000 | - | +1.13% | - | - |
02/02 | 179 | 181 | 175 | 175 | -2.78% | 26,000 | - | -1.13% | - | - |
02/01 | 179 | 181 | 179 | 180 | -0.55% | 18,500 | - | +2.27% | - | - |
01/31 | 178 | 181 | 178 | 181 | +2.26% | 8,000 | - | +2.84% | - | - |
01/30 | 184 | 184 | 177 | 177 | -3.28% | 14,500 | - | +1.14% | - | - |
01/27 | 181 | 185 | 181 | 183 | 0% | 10,000 | - | +4.57% | - | - |
01/26 | 183 | 184 | 182 | 183 | -1.08% | 5,000 | - | +5.17% | - | - |
01/25 | 181 | 186 | 181 | 185 | +1.09% | 25,000 | - | +6.32% | - | - |
01/24 | 185 | 189 | 182 | 183 | -1.08% | 18,500 | - | +5.78% | - | - |
01/23 | 190 | 190 | 181 | 185 | 0% | 41,500 | - | +7.56% | - | - |
01/20 | 186 | 187 | 182 | 185 | 0% | 31,000 | - | +7.56% | - | - |
01/19 | 183 | 187 | 182 | 185 | -1.07% | 30,500 | - | +8.19% | - | - |
01/18 | 195 | 195 | 185 | 187 | -1.58% | 114,000 | - | +10% | - | - |
01/17 | 170 | 198 | 170 | 190 | +11.76% | 164,000 | - | +12.43% | - | - |
01/16 | 173 | 173 | 167 | 170 | -1.73% | 11,000 | - | +1.8% | - | - |
01/13 | 169 | 173 | 169 | 173 | +1.76% | 9,000 | - | +3.59% | - | - |
01/12 | 169 | 171 | 169 | 170 | +0.59% | 7,500 | - | +2.41% | - | - |
01/11 | 171 | 172 | 169 | 169 | -0.59% | 16,500 | - | +1.81% | - | - |
01/10 | 173 | 175 | 168 | 170 | -1.73% | 41,000 | - | +2.41% | - | - |
01/06 | 170 | 173 | 170 | 173 | +1.76% | 10,000 | - | +4.85% | - | - |
01/05 | 171 | 172 | 170 | 170 | -1.16% | 8,500 | - | +3.03% | - | - |
01/04 | 171 | 172 | 171 | 172 | +0.58% | 7,500 | - | +4.88% | - | - |
2011 |
12/30 | 170 | 171 | 165 | 171 | +2.4% | 8,500 | - | +4.27% | - | - |
12/29 | 170 | 170 | 165 | 167 | +1.21% | 5,500 | - | +1.83% | - | - |
12/28 | 165 | 165 | 165 | 165 | 0% | 500 | - | +0.61% | - | - |
12/27 | 167 | 167 | 164 | 165 | -3.51% | 6,500 | - | +0.61% | - | - |
12/26 | 173 | 173 | 169 | 171 | 0% | 28,500 | - | +4.27% | - | - |
12/22 | 163 | 173 | 163 | 171 | +3.01% | 23,500 | - | +4.27% | - | - |
12/21 | 167 | 170 | 165 | 166 | -1.19% | 19,000 | - | +1.22% | - | - |
12/20 | 165 | 168 | 163 | 168 | +3.7% | 24,500 | - | +2.44% | - | - |
12/19 | 165 | 165 | 160 | 162 | -1.82% | 17,500 | - | -1.22% | - | - |
12/16 | 169 | 169 | 165 | 165 | -1.79% | 4,500 | - | 0% | - | - |
12/15 | 169 | 169 | 166 | 168 | -0.59% | 9,000 | - | +1.2% | - | - |
12/14 | 175 | 175 | 169 | 169 | -1.17% | 25,000 | - | +1.81% | - | - |
12/13 | 163 | 177 | 163 | 171 | +5.56% | 45,500 | - | +3.01% | - | - |
12/12 | 161 | 165 | 159 | 162 | +1.89% | 82,500 | - | -2.99% | - | - |
12/09 | 159 | 160 | 159 | 159 | -0.63% | 22,000 | - | -4.79% | - | - |
12/08 | 160 | 161 | 160 | 160 | +1.27% | 20,500 | - | -4.76% | - | - |
12/07 | 157 | 160 | 156 | 158 | -0.63% | 12,500 | - | -6.51% | - | - |
12/06 | 160 | 160 | 159 | 159 | -0.63% | 13,500 | - | -6.47% | - | - |
12/05 | 160 | 160 | 159 | 160 | +0.63% | 7,000 | - | -6.43% | - | - |
12/02 | 160 | 160 | 159 | 159 | -1.24% | 3,500 | - | -7.02% | - | - |
12/01 | 159 | 161 | 159 | 161 | +2.55% | 13,500 | - | -6.4% | - | - |
11/30 | 166 | 166 | 157 | 157 | -4.27% | 2,500 | - | -9.25% | - | - |
11/29 | 160 | 166 | 160 | 164 | +1.23% | 11,000 | - | -5.75% | - | - |
11/28 | 164 | 165 | 162 | 162 | -0.61% | 3,500 | - | -7.43% | - | - |
11/25 | 167 | 167 | 163 | 163 | -1.21% | 10,000 | - | -6.86% | - | - |
11/24 | 163 | 169 | 163 | 165 | +1.85% | 17,500 | - | -5.71% | - | - |
11/22 | 161 | 162 | 156 | 162 | -1.22% | 14,500 | - | -7.95% | - | - |
11/21 | 165 | 166 | 155 | 164 | -3.53% | 27,000 | - | -7.34% | - | - |
11/18 | 168 | 171 | 168 | 170 | -1.16% | 12,500 | - | -3.95% | - | - |
11/17 | 169 | 172 | 168 | 172 | +1.18% | 8,000 | - | -2.82% | - | - |
11/16 | 173 | 173 | 170 | 170 | -1.73% | 5,000 | - | -4.49% | - | - |
11/15 | 172 | 173 | 172 | 173 | -2.26% | 3,000 | - | -2.81% | - | - |
11/14 | 170 | 179 | 169 | 177 | -1.67% | 45,500 | - | -0.56% | - | - |
11/11 | 178 | 181 | 178 | 180 | -0.55% | 3,000 | - | +1.12% | - | - |
11/10 | 179 | 181 | 178 | 181 | +2.26% | 22,500 | - | +2.26% | - | - |
11/09 | 174 | 177 | 172 | 177 | +1.72% | 6,000 | - | 0% | - | - |
11/08 | 175 | 175 | 174 | 174 | -3.33% | 1,000 | - | -1.69% | - | - |
11/07 | 175 | 180 | 173 | 180 | 0% | 5,000 | - | +1.12% | - | - |
11/04 | 175 | 180 | 175 | 180 | 0% | 1,000 | - | +1.12% | - | - |