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 | 280 | 281 | 278 | 278 | 0% | 627,000 | - | -4.14% | - | - |
03/29 | 280 | 283 | 277 | 278 | -0.71% | 1,236,000 | - | -4.47% | - | - |
03/28 | 285 | 285 | 278 | 280 | -2.78% | 766,000 | - | -3.78% | - | - |
03/27 | 289 | 291 | 285 | 288 | +0.35% | 739,000 | - | -1.03% | - | - |
03/26 | 287 | 288 | 286 | 287 | +0.35% | 533,000 | - | -1.37% | - | - |
03/23 | 289 | 289 | 286 | 286 | -1.04% | 370,000 | - | -1.72% | - | - |
03/22 | 291 | 292 | 288 | 289 | -1.03% | 452,000 | - | -1.03% | - | - |
03/21 | 294 | 296 | 291 | 292 | -0.68% | 465,000 | - | 0% | - | - |
03/19 | 292 | 294 | 292 | 294 | +0.68% | 337,000 | - | +0.68% | - | - |
03/16 | 293 | 294 | 292 | 292 | -0.34% | 341,000 | - | 0% | - | - |
03/15 | 295 | 295 | 293 | 293 | -0.34% | 203,000 | - | +0.34% | - | - |
03/14 | 295 | 296 | 293 | 294 | +1.03% | 411,000 | - | +0.34% | - | - |
03/13 | 292 | 298 | 291 | 291 | -0.68% | 682,000 | - | -1.02% | - | - |
03/12 | 296 | 297 | 292 | 293 | -1.01% | 424,000 | - | -0.68% | - | - |
03/09 | 296 | 296 | 294 | 296 | +0.68% | 598,000 | - | +0.34% | - | - |
03/08 | 296 | 296 | 293 | 294 | 0% | 233,000 | - | -0.68% | - | - |
03/07 | 291 | 294 | 291 | 294 | 0% | 276,000 | - | -0.68% | - | - |
03/06 | 290 | 294 | 289 | 294 | +1.03% | 442,000 | - | -1.01% | - | - |
03/05 | 290 | 292 | 290 | 291 | 0% | 283,000 | - | -2.02% | - | - |
03/02 | 292 | 293 | 290 | 291 | -0.34% | 413,000 | - | -2.02% | - | - |
03/01 | 292 | 295 | 290 | 292 | 0% | 513,000 | - | -2.01% | - | - |
02/29 | 295 | 295 | 292 | 292 | -0.68% | 575,000 | - | -2.01% | - | - |
02/28 | 290 | 294 | 289 | 294 | +1.38% | 400,000 | - | -1.67% | - | - |
02/27 | 290 | 292 | 289 | 290 | 0% | 611,000 | - | -3.33% | - | - |
02/24 | 291 | 292 | 289 | 290 | -0.34% | 483,000 | - | -3.65% | - | - |
02/23 | 286 | 293 | 286 | 291 | +1.04% | 696,000 | - | -3.32% | - | - |
02/22 | 288 | 289 | 286 | 288 | +0.7% | 596,000 | - | -4.64% | - | - |
02/21 | 286 | 289 | 282 | 286 | 0% | 1,097,000 | - | -5.3% | - | - |
02/20 | 290 | 291 | 283 | 286 | -2.05% | 805,000 | - | -5.61% | - | - |
02/17 | 293 | 293 | 290 | 292 | +0.34% | 231,000 | - | -3.63% | - | - |
02/16 | 292 | 292 | 289 | 291 | 0% | 289,000 | - | -3.96% | - | - |
02/15 | 291 | 292 | 288 | 291 | +0.34% | 703,000 | - | -3.96% | - | - |
02/14 | 284 | 292 | 283 | 290 | -3.33% | 1,590,000 | - | -4.61% | - | - |
02/13 | 305 | 305 | 295 | 300 | -2.6% | 678,000 | - | -1.32% | - | - |
02/10 | 308 | 308 | 304 | 308 | +0.33% | 383,000 | - | +1.65% | - | - |
02/09 | 312 | 313 | 307 | 307 | -1.92% | 376,000 | - | +1.66% | - | - |
02/08 | 310 | 315 | 310 | 313 | +0.32% | 409,000 | - | +3.99% | - | - |
02/07 | 309 | 315 | 309 | 312 | +1.3% | 386,000 | - | +4% | - | - |
02/06 | 308 | 309 | 307 | 308 | +0.98% | 166,000 | - | +3.36% | - | - |
02/03 | 306 | 308 | 305 | 305 | -1.29% | 238,000 | - | +2.69% | - | - |
02/02 | 309 | 310 | 308 | 309 | +0.98% | 224,000 | - | +4.39% | - | - |
02/01 | 303 | 309 | 301 | 306 | +0.66% | 385,000 | - | +4.08% | - | - |
01/31 | 298 | 304 | 298 | 304 | +1.33% | 407,000 | - | +3.75% | - | - |
01/30 | 300 | 303 | 300 | 300 | 0% | 417,000 | - | +2.74% | - | - |
01/27 | 304 | 306 | 297 | 300 | -1.96% | 766,000 | - | +3.45% | - | - |
01/26 | 313 | 316 | 305 | 306 | -0.97% | 616,000 | - | +5.88% | - | - |
01/25 | 309 | 312 | 308 | 309 | -0.32% | 247,000 | - | +7.29% | - | - |
01/24 | 314 | 314 | 310 | 310 | -0.64% | 217,000 | - | +8.39% | - | - |
01/23 | 309 | 314 | 309 | 312 | +1.3% | 523,000 | - | +9.47% | - | - |
01/20 | 305 | 309 | 302 | 308 | +2.33% | 559,000 | - | +8.83% | - | - |
01/19 | 302 | 306 | 300 | 301 | -0.99% | 310,000 | - | +6.74% | - | - |
01/18 | 311 | 311 | 303 | 304 | -0.65% | 612,000 | - | +8.19% | - | - |
01/17 | 293 | 310 | 292 | 306 | +4.08% | 823,000 | - | +9.29% | - | - |
01/16 | 289 | 294 | 288 | 294 | +0.68% | 251,000 | - | +5.38% | - | - |
01/13 | 293 | 294 | 289 | 292 | +0.34% | 148,000 | - | +4.66% | - | - |
01/12 | 293 | 293 | 289 | 291 | -0.68% | 178,000 | - | +4.3% | - | - |
01/11 | 295 | 295 | 290 | 293 | -0.34% | 277,000 | - | +5.4% | - | - |
01/10 | 286 | 297 | 286 | 294 | +4.26% | 629,000 | - | +5.76% | - | - |
01/06 | 282 | 283 | 280 | 282 | 0% | 191,000 | - | +1.81% | - | - |
01/05 | 285 | 285 | 282 | 282 | -1.05% | 251,000 | - | +1.81% | - | - |
01/04 | 286 | 290 | 284 | 285 | +1.79% | 390,000 | - | +2.89% | - | - |
2011 |
12/30 | 276 | 282 | 276 | 280 | +1.82% | 138,000 | - | +1.45% | - | - |
12/29 | 275 | 277 | 273 | 275 | 0% | 122,000 | - | -0.36% | - | - |
12/28 | 275 | 276 | 275 | 275 | 0% | 63,000 | - | -0.36% | - | - |
12/27 | 271 | 277 | 270 | 275 | +1.48% | 237,000 | - | -0.36% | - | - |
12/26 | 271 | 271 | 270 | 271 | +0.37% | 73,000 | - | -1.81% | - | - |
12/22 | 271 | 273 | 269 | 270 | -1.1% | 137,000 | - | -2.17% | - | - |
12/21 | 275 | 276 | 272 | 273 | +0.74% | 265,000 | - | -1.09% | - | - |
12/20 | 266 | 272 | 266 | 271 | +1.12% | 256,000 | - | -1.81% | - | - |
12/19 | 269 | 272 | 265 | 268 | -1.47% | 362,000 | - | -2.9% | - | - |
12/16 | 271 | 276 | 271 | 272 | +0.37% | 233,000 | - | -1.45% | - | - |
12/15 | 269 | 272 | 262 | 271 | -0.73% | 651,000 | - | -2.17% | - | - |
12/14 | 275 | 277 | 271 | 273 | -1.09% | 288,000 | - | -1.44% | - | - |
12/13 | 275 | 278 | 275 | 276 | -1.08% | 221,000 | - | -0.36% | - | - |
12/12 | 280 | 281 | 279 | 279 | 0% | 120,000 | - | +0.72% | - | - |
12/09 | 276 | 279 | 276 | 279 | -0.71% | 407,000 | - | +0.36% | - | - |
12/08 | 282 | 283 | 279 | 281 | -0.71% | 119,000 | - | +1.08% | - | - |
12/07 | 281 | 284 | 276 | 283 | +0.71% | 478,000 | - | +1.8% | - | - |
12/06 | 287 | 288 | 280 | 281 | -1.75% | 351,000 | - | +1.44% | - | - |
12/05 | 281 | 287 | 280 | 286 | +1.06% | 237,000 | - | +2.88% | - | - |
12/02 | 277 | 283 | 277 | 283 | +1.8% | 193,000 | - | +1.8% | - | - |
12/01 | 279 | 280 | 277 | 278 | 0% | 93,000 | - | 0% | - | - |
11/30 | 276 | 279 | 275 | 278 | -0.36% | 196,000 | - | 0% | - | - |
11/29 | 278 | 280 | 276 | 279 | +0.36% | 173,000 | - | +0.36% | - | - |
11/28 | 278 | 281 | 276 | 278 | +1.09% | 273,000 | - | -0.36% | - | - |
11/25 | 274 | 276 | 272 | 275 | -0.36% | 316,000 | - | -1.43% | - | - |
11/24 | 273 | 280 | 272 | 276 | -0.36% | 252,000 | - | -1.08% | - | - |
11/22 | 274 | 280 | 273 | 277 | +0.73% | 309,000 | - | -1.07% | - | - |
11/21 | 274 | 275 | 273 | 275 | +0.73% | 337,000 | - | -2.14% | - | - |
11/18 | 268 | 275 | 267 | 273 | +1.11% | 405,000 | - | -3.19% | - | - |
11/17 | 265 | 271 | 260 | 270 | +1.89% | 313,000 | - | -4.59% | - | - |
11/16 | 270 | 271 | 265 | 265 | -3.28% | 246,000 | - | -6.69% | - | - |
11/15 | 273 | 276 | 270 | 274 | -0.36% | 203,000 | - | -3.86% | - | - |
11/14 | 275 | 278 | 273 | 275 | +0.73% | 170,000 | - | -3.85% | - | - |
11/11 | 273 | 275 | 267 | 273 | -0.73% | 287,000 | - | -4.88% | - | - |
11/10 | 275 | 284 | 269 | 275 | -2.14% | 568,000 | - | -4.51% | - | - |
11/09 | 276 | 281 | 273 | 281 | +4.07% | 239,000 | - | -2.77% | - | - |
11/08 | 285 | 287 | 267 | 270 | -6.25% | 595,000 | - | -6.9% | - | - |
11/07 | 285 | 288 | 284 | 288 | +1.05% | 191,000 | - | -1.37% | - | - |
11/04 | 283 | 287 | 281 | 285 | +1.79% | 223,000 | - | -2.73% | - | - |