株価チャート
2011/07/01~2012/03/30
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 | 242 | 242 | 242 | 242 | +0.41% | 1,000 | - | -0.82% | - | - |
03/28 | 241 | 241 | 241 | 241 | -3.6% | 5,000 | - | -0.82% | - | - |
03/27 | 250 | 250 | 250 | 250 | 0% | 3,000 | - | +2.88% | - | - |
03/26 | 250 | 250 | 250 | 250 | 0% | 1,000 | - | +2.88% | - | - |
03/23 | 250 | 250 | 242 | 250 | 0% | 6,000 | - | +3.31% | - | - |
03/22 | 250 | 250 | 250 | 250 | +1.63% | 2,000 | - | +3.31% | - | - |
03/21 | 246 | 246 | 246 | 246 | +0.41% | 1,000 | - | +1.65% | - | - |
03/15 | 245 | 245 | 245 | 245 | 0% | 1,000 | - | +1.66% | - | - |
03/13 | 254 | 254 | 245 | 245 | +2.94% | 2,000 | - | +2.08% | - | - |
03/12 | 238 | 238 | 238 | 238 | -9.16% | 1,000 | - | -0.42% | - | - |
03/09 | 262 | 262 | 262 | 262 | +5.22% | 1,000 | - | +10.08% | - | - |
03/08 | 249 | 249 | 249 | 249 | +1.63% | 3,000 | - | +5.51% | - | - |
03/06 | 245 | 245 | 245 | 245 | 0% | 1,000 | - | +4.26% | - | - |
03/05 | 245 | 245 | 245 | 245 | +3.38% | 1,000 | - | +4.7% | - | - |
03/02 | 237 | 237 | 237 | 237 | -3.27% | 1,000 | - | +1.72% | - | - |
02/28 | 245 | 245 | 245 | 245 | 0% | 1,000 | - | +5.6% | - | - |
02/27 | 245 | 245 | 245 | 245 | +2.08% | 5,000 | - | +6.06% | - | - |
02/24 | 240 | 240 | 240 | 240 | -2.04% | 5,000 | - | +4.35% | - | - |
02/23 | 245 | 245 | 245 | 245 | +1.24% | 4,000 | - | +6.99% | - | - |
02/22 | 240 | 242 | 240 | 242 | +0.83% | 3,000 | - | +6.14% | - | - |
02/21 | 240 | 240 | 240 | 240 | +2.13% | 5,000 | - | +5.73% | - | - |
02/17 | 239 | 239 | 235 | 235 | -2.08% | 3,000 | - | +3.98% | - | - |
02/16 | 240 | 240 | 240 | 240 | +2.13% | 1,000 | - | +6.67% | - | - |
02/15 | 235 | 235 | 235 | 235 | 0% | 1,000 | - | +4.91% | - | - |
02/14 | 235 | 235 | 235 | 235 | +2.17% | 3,000 | - | +5.38% | - | - |
02/13 | 232 | 232 | 230 | 230 | -4.17% | 3,000 | - | +3.14% | - | - |
02/08 | 240 | 240 | 240 | 240 | 0% | 1,000 | - | +8.11% | - | - |
02/01 | 240 | 240 | 240 | 240 | +2.13% | 1,000 | - | +8.6% | - | - |
01/27 | 240 | 240 | 235 | 235 | -2.08% | 2,000 | - | +6.82% | - | - |
01/25 | 240 | 240 | 240 | 240 | 0% | 5,000 | - | +9.09% | - | - |
01/18 | 245 | 245 | 240 | 240 | +0.84% | 6,000 | - | +9.59% | - | - |
01/17 | 238 | 238 | 238 | 238 | +7.69% | 2,000 | - | +9.17% | - | - |
01/16 | 220 | 221 | 220 | 221 | +3.76% | 2,000 | - | +1.84% | - | - |
01/12 | 226 | 226 | 213 | 213 | -2.29% | 6,000 | - | -1.84% | - | - |
01/11 | 220 | 221 | 218 | 218 | +1.4% | 11,000 | - | +0.46% | - | - |
2011 |
12/28 | 215 | 215 | 215 | 215 | +3.37% | 1,000 | - | -0.92% | - | - |
12/21 | 204 | 208 | 204 | 208 | -5.45% | 14,000 | - | -4.15% | - | - |
12/13 | 220 | 220 | 220 | 220 | 0% | 6,000 | - | +0.92% | - | - |
12/12 | 220 | 220 | 220 | 220 | +2.33% | 1,000 | - | +0.92% | - | - |
12/08 | 215 | 215 | 215 | 215 | -2.27% | 1,000 | - | -1.38% | - | - |
12/05 | 220 | 220 | 220 | 220 | +1.85% | 2,000 | - | +0.92% | - | - |
12/02 | 212 | 216 | 212 | 216 | -1.82% | 3,000 | - | -0.92% | - | - |
11/25 | 220 | 220 | 220 | 220 | 0% | 2,000 | - | +0.92% | - | - |
11/24 | 210 | 220 | 210 | 220 | +2.33% | 3,000 | - | +0.92% | - | - |
11/15 | 215 | 215 | 215 | 215 | 0% | 2,000 | - | -1.38% | - | - |
11/10 | 215 | 215 | 215 | 215 | 0% | 7,000 | - | -1.38% | - | - |
11/09 | 213 | 215 | 213 | 215 | +0.94% | 4,000 | - | -1.38% | - | - |
11/08 | 213 | 213 | 213 | 213 | -3.18% | 5,000 | - | -2.74% | - | - |
11/07 | 220 | 220 | 220 | 220 | 0% | 2,000 | - | +0.46% | - | - |
10/31 | 220 | 220 | 220 | 220 | +2.33% | 1,000 | - | +0.46% | - | - |
10/26 | 215 | 215 | 215 | 215 | -2.27% | 2,000 | - | -1.83% | - | - |
10/25 | 220 | 220 | 220 | 220 | 0% | 4,000 | - | +0.46% | - | - |
10/19 | 220 | 220 | 220 | 220 | +2.33% | 1,000 | - | +0.46% | - | - |
10/18 | 215 | 215 | 215 | 215 | -2.27% | 2,000 | - | -1.83% | - | - |
10/17 | 220 | 220 | 220 | 220 | 0% | 1,000 | - | +0.46% | - | - |
10/14 | 220 | 220 | 220 | 220 | 0% | 1,000 | - | 0% | - | - |
10/13 | 220 | 220 | 220 | 220 | +1.85% | 2,000 | - | 0% | - | - |
10/12 | 216 | 216 | 216 | 216 | 0% | 1,000 | - | -2.26% | - | - |
10/06 | 216 | 216 | 216 | 216 | +0.47% | 1,000 | - | -2.7% | - | - |
10/04 | 215 | 215 | 215 | 215 | -1.83% | 1,000 | - | -3.59% | - | - |
10/03 | 219 | 219 | 219 | 219 | 0% | 2,000 | - | -2.23% | - | - |
09/22 | 219 | 219 | 219 | 219 | 0% | 2,000 | - | -3.1% | - | - |
09/21 | 219 | 219 | 219 | 219 | +1.39% | 2,000 | - | -3.52% | - | - |
09/14 | 216 | 216 | 216 | 216 | -0.46% | 2,000 | - | -5.26% | - | - |
09/12 | 217 | 217 | 217 | 217 | -3.56% | 1,000 | - | -5.24% | - | - |
09/08 | 220 | 225 | 220 | 225 | +2.27% | 4,000 | - | -2.6% | - | - |
09/07 | 220 | 220 | 220 | 220 | 0% | 3,000 | - | -5.17% | - | - |
09/05 | 220 | 220 | 220 | 220 | +1.38% | 6,000 | - | -5.58% | - | - |
09/02 | 217 | 217 | 217 | 217 | -1.81% | 2,000 | - | -7.26% | - | - |
09/01 | 222 | 222 | 221 | 221 | +0.45% | 3,000 | - | -6.36% | - | - |
08/31 | 220 | 220 | 220 | 220 | -0.45% | 7,000 | - | -7.17% | - | - |
08/30 | 221 | 221 | 221 | 221 | +2.31% | 1,000 | - | -7.53% | - | - |
08/26 | 224 | 224 | 216 | 216 | -3.57% | 7,000 | - | -10.37% | - | - |
08/25 | 219 | 224 | 216 | 224 | +4.19% | 6,000 | - | -7.44% | - | - |
08/24 | 216 | 224 | 215 | 215 | -3.15% | 3,000 | - | -11.52% | - | - |
08/22 | 222 | 222 | 222 | 222 | 0% | 1,000 | - | -9.02% | - | - |
08/19 | 221 | 222 | 220 | 222 | 0% | 6,000 | - | -9.02% | - | - |
08/18 | 229 | 229 | 222 | 222 | -1.33% | 3,000 | - | -9.39% | - | - |
08/17 | 226 | 226 | 225 | 225 | -0.88% | 6,000 | - | -8.54% | - | - |
08/16 | 227 | 227 | 227 | 227 | -0.44% | 2,000 | - | -7.72% | - | - |
08/12 | 228 | 228 | 228 | 228 | -2.15% | 6,000 | - | -7.32% | - | - |
08/11 | 225 | 233 | 225 | 233 | -2.92% | 6,000 | - | -5.28% | - | - |
08/08 | 240 | 240 | 240 | 240 | -2.04% | 1,000 | - | -2.44% | - | - |
08/05 | 245 | 245 | 245 | 245 | -3.16% | 1,000 | - | -0.41% | - | - |
08/04 | 253 | 253 | 253 | 253 | -0.39% | 1,000 | - | +2.85% | - | - |
08/03 | 254 | 254 | 254 | 254 | +3.25% | 1,000 | - | +3.67% | - | - |
08/01 | 246 | 247 | 246 | 246 | -1.6% | 3,000 | - | +0.82% | - | - |
07/28 | 250 | 250 | 250 | 250 | +0.4% | 1,000 | - | +2.88% | - | - |
07/27 | 249 | 249 | 249 | 249 | -0.4% | 3,000 | - | +2.89% | - | - |
07/26 | 250 | 250 | 250 | 250 | -0.4% | 12,000 | - | +3.31% | - | - |
07/19 | 251 | 251 | 251 | 251 | 0% | 1,000 | - | +4.15% | - | - |
07/15 | 260 | 260 | 251 | 251 | -3.46% | 2,000 | - | +4.58% | - | - |
07/14 | 260 | 260 | 260 | 260 | -0.38% | 2,000 | - | +8.79% | - | - |
07/13 | 250 | 261 | 250 | 261 | +4.4% | 2,000 | - | +9.66% | - | - |
07/12 | 266 | 266 | 250 | 250 | -6.02% | 20,000 | - | +5.49% | - | - |
07/11 | 254 | 266 | 254 | 266 | +4.72% | 15,000 | - | +12.71% | - | - |
07/08 | 247 | 254 | 247 | 254 | +2.83% | 14,000 | - | +8.09% | - | - |
07/05 | 247 | 247 | 247 | 247 | -1.59% | 1,000 | - | +5.11% | - | - |
07/04 | 245 | 251 | 245 | 251 | +5.46% | 4,000 | - | +6.81% | - | - |
07/01 | 238 | 238 | 238 | 238 | 0% | 1,000 | - | +1.28% | - | - |