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 | 268 | 269 | 265 | 265 | -1.12% | 1,466,000 | - | -1.49% | - | - |
| 03/29 | 267 | 271 | 266 | 268 | 0% | 4,240,000 | - | -0.37% | - | - |
| 03/28 | 266 | 268 | 266 | 268 | -0.37% | 933,500 | - | -0.37% | - | - |
| 03/27 | 268 | 270 | 267 | 269 | +1.13% | 1,963,000 | - | 0% | - | - |
| 03/26 | 269 | 271 | 266 | 266 | -0.37% | 2,696,000 | - | -1.12% | - | - |
| 03/23 | 270 | 271 | 267 | 267 | -2.55% | 2,779,500 | - | -0.74% | - | - |
| 03/22 | 275 | 276 | 272 | 274 | 0% | 3,043,000 | - | +1.86% | - | - |
| 03/21 | 272 | 277 | 272 | 274 | +0.74% | 6,493,000 | - | +2.24% | - | - |
| 03/19 | 266 | 273 | 266 | 272 | +2.26% | 5,441,000 | - | +1.49% | - | - |
| 03/16 | 265 | 267 | 265 | 266 | 0% | 2,624,000 | - | -0.75% | - | - |
| 03/15 | 267 | 268 | 265 | 266 | -0.37% | 2,025,500 | - | -1.12% | - | - |
| 03/14 | 266 | 270 | 266 | 267 | +0.75% | 4,835,000 | - | -0.74% | - | - |
| 03/13 | 268 | 269 | 265 | 265 | -1.12% | 4,296,500 | - | -1.85% | - | - |
| 03/12 | 271 | 271 | 268 | 268 | -1.11% | 3,184,000 | - | -0.74% | - | - |
| 03/09 | 272 | 273 | 268 | 271 | 0% | 3,932,000 | - | 0% | - | - |
| 03/08 | 271 | 271 | 269 | 271 | 0% | 2,366,000 | - | 0% | - | - |
| 03/07 | 268 | 272 | 267 | 271 | -0.37% | 4,184,000 | - | 0% | - | - |
| 03/06 | 267 | 273 | 266 | 272 | +2.26% | 6,264,000 | - | +0.37% | - | - |
| 03/05 | 264 | 270 | 263 | 266 | +0.76% | 4,613,000 | - | -2.21% | - | - |
| 03/02 | 265 | 266 | 263 | 264 | -1.12% | 5,436,500 | - | -2.94% | - | - |
| 03/01 | 274 | 274 | 266 | 267 | -1.84% | 4,648,000 | - | -1.84% | - | - |
| 02/29 | 270 | 274 | 267 | 272 | +1.12% | 5,263,500 | - | 0% | - | - |
| 02/28 | 265 | 269 | 261 | 269 | -1.47% | 5,803,000 | - | -1.1% | - | - |
| 02/27 | 272 | 278 | 271 | 273 | +0.74% | 7,653,500 | - | +0.37% | - | - |
| 02/24 | 273 | 276 | 271 | 271 | 0% | 4,908,500 | - | -0.37% | - | - |
| 02/23 | 271 | 272 | 268 | 271 | -0.37% | 3,536,000 | - | -0.37% | - | - |
| 02/22 | 270 | 274 | 268 | 272 | +1.87% | 7,676,500 | - | 0% | - | - |
| 02/21 | 253 | 269 | 253 | 267 | +5.12% | 7,109,500 | - | -1.48% | - | - |
| 02/20 | 261 | 261 | 254 | 254 | -3.42% | 6,545,000 | - | -6.27% | - | - |
| 02/17 | 271 | 271 | 261 | 263 | -1.87% | 7,001,500 | - | -2.95% | - | - |
| 02/16 | 267 | 273 | 265 | 268 | +0.37% | 4,736,000 | - | -1.11% | - | - |
| 02/15 | 270 | 272 | 265 | 267 | -0.74% | 5,886,000 | - | -1.11% | - | - |
| 02/14 | 269 | 271 | 265 | 269 | 0% | 7,177,000 | - | 0% | - | - |
| 02/13 | 275 | 277 | 264 | 269 | -3.93% | 12,750,500 | - | +0.37% | - | - |
| 02/10 | 277 | 282 | 274 | 280 | +0.72% | 5,810,500 | - | +4.87% | - | - |
| 02/09 | 279 | 281 | 276 | 278 | -1.07% | 4,201,500 | - | +4.51% | - | - |
| 02/08 | 283 | 285 | 281 | 281 | 0% | 6,139,500 | - | +6.04% | - | - |
| 02/07 | 284 | 285 | 280 | 281 | -0.71% | 6,443,500 | - | +6.84% | - | - |
| 02/06 | 280 | 284 | 278 | 283 | +2.17% | 6,395,500 | - | +8.85% | - | - |
| 02/03 | 274 | 280 | 273 | 277 | +0.73% | 6,755,500 | - | +7.36% | - | - |
| 02/02 | 278 | 279 | 272 | 275 | -1.08% | 5,557,500 | - | +7.42% | - | - |
| 02/01 | 278 | 280 | 275 | 278 | +1.46% | 10,389,000 | - | +9.02% | - | - |
| 01/31 | 269 | 276 | 268 | 274 | +3.01% | 7,251,500 | - | +8.73% | - | - |
| 01/30 | 268 | 272 | 266 | 266 | -1.12% | 3,714,500 | - | +5.98% | - | - |
| 01/27 | 272 | 273 | 268 | 269 | -0.74% | 4,525,000 | - | +8.03% | - | - |
| 01/26 | 274 | 275 | 269 | 271 | -0.73% | 4,622,500 | - | +9.72% | - | - |
| 01/25 | 271 | 279 | 271 | 273 | -0.36% | 9,236,500 | - | +10.98% | - | - |
| 01/24 | 275 | 276 | 271 | 274 | 0% | 5,646,000 | - | +12.3% | - | - |
| 01/23 | 268 | 278 | 266 | 274 | +4.18% | 15,641,000 | - | +13.22% | - | - |
| 01/20 | 265 | 268 | 258 | 263 | -0.38% | 8,182,000 | - | +9.13% | - | - |
| 01/19 | 263 | 268 | 263 | 264 | +1.54% | 7,025,000 | - | +10% | - | - |
| 01/18 | 264 | 273 | 260 | 260 | -1.89% | 16,795,500 | - | +8.79% | - | - |
| 01/17 | 257 | 267 | 256 | 265 | +4.33% | 14,882,000 | - | +11.34% | - | - |
| 01/16 | 247 | 256 | 246 | 254 | +1.6% | 7,066,000 | - | +7.17% | - | - |
| 01/13 | 251 | 255 | 249 | 250 | +0.81% | 7,491,000 | - | +5.49% | - | - |
| 01/12 | 249 | 252 | 247 | 248 | -1.2% | 3,959,000 | - | +5.08% | - | - |
| 01/11 | 252 | 254 | 247 | 251 | 0% | 7,323,000 | - | +6.36% | - | - |
| 01/10 | 249 | 253 | 245 | 251 | +2.45% | 11,226,000 | - | +6.36% | - | - |
| 01/06 | 246 | 248 | 244 | 245 | -0.81% | 4,807,500 | - | +4.26% | - | - |
| 01/05 | 240 | 249 | 236 | 247 | +2.92% | 7,293,000 | - | +5.11% | - | - |
| 01/04 | 241 | 242 | 238 | 240 | +2.13% | 3,668,000 | - | +2.56% | - | - |
| 2011 |
| 12/30 | 228 | 235 | 227 | 235 | +4.44% | 4,720,500 | - | +0.86% | - | - |
| 12/29 | 227 | 228 | 225 | 225 | -1.32% | 1,146,500 | - | -3.43% | - | - |
| 12/28 | 229 | 230 | 226 | 228 | 0% | 1,361,500 | - | -2.15% | - | - |
| 12/27 | 230 | 232 | 228 | 228 | -1.3% | 2,558,000 | - | -2.15% | - | - |
| 12/26 | 228 | 233 | 225 | 231 | +2.21% | 3,431,500 | - | -1.28% | - | - |
| 12/22 | 230 | 231 | 225 | 226 | -1.74% | 2,158,000 | - | -3.83% | - | - |
| 12/21 | 234 | 234 | 228 | 230 | -0.86% | 2,831,000 | - | -2.13% | - | - |
| 12/20 | 222 | 235 | 222 | 232 | +4.5% | 3,396,000 | - | -1.69% | - | - |
| 12/19 | 226 | 226 | 220 | 222 | -1.33% | 2,001,500 | - | -5.93% | - | - |
| 12/16 | 228 | 230 | 224 | 225 | -0.44% | 2,878,000 | - | -5.06% | - | - |
| 12/15 | 228 | 229 | 223 | 226 | -2.59% | 2,487,000 | - | -5.04% | - | - |
| 12/14 | 233 | 235 | 231 | 232 | -2.11% | 2,182,500 | - | -3.33% | - | - |
| 12/13 | 237 | 239 | 236 | 237 | -0.84% | 1,964,000 | - | -1.66% | - | - |
| 12/12 | 241 | 241 | 238 | 239 | +0.84% | 1,806,000 | - | -1.24% | - | - |
| 12/09 | 238 | 239 | 236 | 237 | -1.25% | 2,564,000 | - | -2.07% | - | - |
| 12/08 | 245 | 246 | 240 | 240 | -2.04% | 1,774,500 | - | -1.23% | - | - |
| 12/07 | 246 | 247 | 243 | 245 | +0.82% | 2,791,000 | - | +0.82% | - | - |
| 12/06 | 246 | 250 | 241 | 243 | -0.82% | 5,311,500 | - | 0% | - | - |
| 12/05 | 247 | 247 | 243 | 245 | -0.41% | 3,366,000 | - | +0.41% | - | - |
| 12/02 | 242 | 247 | 242 | 246 | +1.23% | 3,754,000 | - | +0.82% | - | - |
| 12/01 | 245 | 246 | 240 | 243 | +1.67% | 6,027,500 | - | -0.41% | - | - |
| 11/30 | 230 | 239 | 229 | 239 | +4.37% | 7,538,000 | - | -2.45% | - | - |
| 11/29 | 227 | 229 | 225 | 229 | +1.78% | 3,810,000 | - | -6.53% | - | - |
| 11/28 | 220 | 226 | 218 | 225 | +1.81% | 3,846,500 | - | -8.54% | - | - |
| 11/25 | 224 | 228 | 221 | 221 | -0.45% | 3,734,000 | - | -10.16% | - | - |
| 11/24 | 227 | 229 | 221 | 222 | -4.72% | 6,437,000 | - | -10.12% | - | - |
| 11/22 | 236 | 240 | 232 | 233 | -3.32% | 4,485,000 | - | -6.05% | - | - |
| 11/21 | 241 | 245 | 238 | 241 | -2.03% | 5,767,000 | - | -3.21% | - | - |
| 11/18 | 239 | 247 | 239 | 246 | +1.23% | 4,520,000 | - | -1.6% | - | - |
| 11/17 | 236 | 245 | 234 | 243 | +1.67% | 7,934,500 | - | -2.8% | - | - |
| 11/16 | 243 | 247 | 238 | 239 | -2.05% | 7,706,500 | - | -4.4% | - | - |
| 11/15 | 241 | 250 | 238 | 244 | +2.09% | 12,454,000 | - | -2.4% | - | - |
| 11/14 | 244 | 247 | 232 | 239 | -0.83% | 14,321,500 | - | -4.4% | - | - |
| 11/11 | 261 | 262 | 241 | 241 | -6.95% | 14,743,000 | - | -3.21% | - | - |
| 11/10 | 261 | 264 | 259 | 259 | -2.63% | 9,639,000 | - | +4.44% | - | - |
| 11/09 | 260 | 267 | 256 | 266 | +4.31% | 11,573,000 | - | +7.69% | - | - |
| 11/08 | 263 | 264 | 254 | 255 | -3.77% | 11,119,500 | - | +3.66% | - | - |
| 11/07 | 253 | 266 | 252 | 265 | +5.58% | 18,870,000 | - | +8.16% | - | - |
| 11/04 | 249 | 252 | 248 | 251 | +1.21% | 3,685,000 | - | +3.29% | - | - |
