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 | 329 | 330 | 324 | 326 | -0.31% | 39,700 | - | -0.31% | - | - |
03/29 | 319 | 329 | 317 | 327 | +1.87% | 47,700 | - | 0% | - | - |
03/28 | 321 | 322 | 316 | 321 | 0% | 47,100 | - | -1.83% | - | - |
03/27 | 324 | 324 | 317 | 321 | +1.26% | 42,800 | - | -1.83% | - | - |
03/26 | 319 | 320 | 315 | 317 | -1.55% | 83,500 | - | -3.06% | - | - |
03/23 | 328 | 329 | 322 | 322 | -2.42% | 67,700 | - | -1.53% | - | - |
03/22 | 330 | 333 | 328 | 330 | 0% | 58,500 | - | +0.92% | - | - |
03/21 | 338 | 340 | 329 | 330 | -2.37% | 100,500 | - | +0.92% | - | - |
03/19 | 336 | 341 | 333 | 338 | -0.59% | 68,300 | - | +3.68% | - | - |
03/16 | 343 | 343 | 338 | 340 | +0.29% | 69,600 | - | +4.29% | - | - |
03/15 | 353 | 353 | 336 | 339 | -2.59% | 189,300 | - | +3.99% | - | - |
03/14 | 339 | 361 | 339 | 348 | +5.14% | 477,000 | - | +6.75% | - | - |
03/13 | 323 | 344 | 323 | 331 | +1.85% | 208,300 | - | +1.53% | - | - |
03/12 | 325 | 330 | 325 | 325 | 0% | 91,200 | - | -0.61% | - | - |
03/09 | 327 | 327 | 322 | 325 | +0.93% | 128,100 | - | -0.91% | - | - |
03/08 | 325 | 328 | 319 | 322 | +0.63% | 99,200 | - | -2.13% | - | - |
03/07 | 319 | 320 | 315 | 320 | 0% | 96,700 | - | -3.03% | - | - |
03/06 | 310 | 320 | 310 | 320 | +4.23% | 168,400 | - | -3.32% | - | - |
03/05 | 308 | 312 | 305 | 307 | -4.95% | 225,400 | - | -7.53% | - | - |
03/02 | 321 | 324 | 321 | 323 | +0.31% | 28,600 | - | -3% | - | - |
03/01 | 325 | 328 | 320 | 322 | -0.31% | 97,200 | - | -3.3% | - | - |
02/29 | 329 | 333 | 322 | 323 | -1.82% | 93,100 | - | -3% | - | - |
02/28 | 331 | 331 | 328 | 329 | -0.6% | 85,200 | - | -1.5% | - | - |
02/27 | 336 | 337 | 331 | 331 | +0.61% | 73,000 | - | -0.9% | - | - |
02/24 | 327 | 330 | 325 | 329 | +0.92% | 98,700 | - | -1.79% | - | - |
02/23 | 335 | 335 | 324 | 326 | -2.98% | 171,800 | - | -2.98% | - | - |
02/22 | 326 | 337 | 320 | 336 | +5.66% | 204,400 | - | -0.59% | - | - |
02/21 | 316 | 324 | 316 | 318 | -0.63% | 90,400 | - | -5.92% | - | - |
02/20 | 334 | 334 | 320 | 320 | -3.32% | 110,300 | - | -6.16% | - | - |
02/17 | 324 | 334 | 318 | 331 | +3.76% | 175,100 | - | -2.93% | - | - |
02/16 | 308 | 323 | 308 | 319 | +1.27% | 155,800 | - | -5.9% | - | - |
02/15 | 320 | 322 | 310 | 315 | -3.08% | 244,700 | - | -6.8% | - | - |
02/14 | 329 | 334 | 324 | 325 | -2.11% | 184,000 | - | -3.27% | - | - |
02/13 | 333 | 339 | 332 | 332 | -0.3% | 169,900 | - | -0.6% | - | - |
02/10 | 344 | 346 | 325 | 333 | -3.2% | 174,700 | - | +0.3% | - | - |
02/09 | 350 | 350 | 343 | 344 | -2.27% | 123,500 | - | +4.56% | - | - |
02/08 | 347 | 352 | 344 | 352 | +1.44% | 141,800 | - | +8.31% | - | - |
02/07 | 347 | 354 | 344 | 347 | -2.25% | 125,700 | - | +8.44% | - | - |
02/06 | 347 | 355 | 338 | 355 | +3.8% | 183,700 | - | +12.34% | - | - |
02/03 | 355 | 355 | 340 | 342 | -3.12% | 162,300 | - | +9.97% | - | - |
02/02 | 345 | 357 | 340 | 353 | +2.02% | 393,200 | - | +15.36% | - | - |
02/01 | 334 | 348 | 334 | 346 | 0% | 218,100 | - | +14.57% | - | - |
01/31 | 335 | 348 | 332 | 346 | +6.79% | 496,900 | - | +16.5% | - | - |
01/30 | 325 | 331 | 323 | 324 | -1.82% | 129,600 | - | +10.58% | - | - |
01/27 | 330 | 349 | 325 | 330 | +0.3% | 430,400 | - | +14.19% | - | - |
01/26 | 336 | 338 | 321 | 329 | -2.08% | 350,600 | - | +15.44% | - | - |
01/25 | 341 | 348 | 333 | 336 | 0% | 337,900 | - | +19.15% | - | - |
01/24 | 352 | 353 | 332 | 336 | -4.27% | 452,800 | - | +21.3% | - | - |
01/23 | 351 | 370 | 344 | 351 | -0.85% | 552,600 | - | +28.1% | - | - |
01/20 | 373 | 375 | 349 | 354 | -6.35% | 1,185,600 | - | +31.11% | - | - |
01/19 | 345 | 392 | 329 | 378 | +10.85% | 4,018,600 | - | +42.11% | - | - |
01/18 | 373 | 374 | 334 | 341 | -12.34% | 2,749,400 | - | +30.65% | - | - |
01/17 | 317 | 389 | 306 | 389 | +25.89% | 5,296,100 | - | +51.36% | - | - |
01/16 | 289 | 317 | 286 | 309 | +6.55% | 532,500 | - | +23.6% | - | - |
01/13 | 280 | 310 | 279 | 290 | +2.84% | 538,100 | - | +16.94% | - | - |
01/12 | 278 | 285 | 277 | 282 | +1.44% | 105,900 | - | +14.63% | - | - |
01/11 | 286 | 286 | 275 | 278 | -2.46% | 129,300 | - | +13.93% | - | - |
01/10 | 277 | 286 | 273 | 285 | +2.52% | 197,800 | - | +17.28% | - | - |
01/06 | 248 | 299 | 248 | 278 | +11.65% | 919,500 | - | +15.35% | - | - |
01/05 | 245 | 253 | 243 | 249 | +2.05% | 26,800 | - | +4.18% | - | - |
01/04 | 234 | 244 | 234 | 244 | +4.27% | 14,500 | - | +2.52% | - | - |
2011 |
12/30 | 234 | 235 | 231 | 234 | +0.43% | 11,600 | - | -1.27% | - | - |
12/29 | 233 | 233 | 227 | 233 | +1.3% | 8,400 | - | -1.69% | - | - |
12/28 | 232 | 232 | 228 | 230 | -0.86% | 13,500 | - | -2.95% | - | - |
12/27 | 235 | 235 | 228 | 232 | -1.28% | 17,600 | - | -1.69% | - | - |
12/26 | 236 | 238 | 234 | 235 | -1.26% | 18,600 | - | -0.42% | - | - |
12/22 | 240 | 240 | 236 | 238 | +0.85% | 24,000 | - | +0.85% | - | - |
12/21 | 239 | 239 | 234 | 236 | +0.85% | 5,200 | - | +0.43% | - | - |
12/20 | 234 | 237 | 231 | 234 | +2.18% | 15,200 | - | -0.43% | - | - |
12/19 | 234 | 235 | 229 | 229 | -3.38% | 18,600 | - | -2.97% | - | - |
12/16 | 233 | 244 | 233 | 237 | +0.85% | 17,500 | - | +0.42% | - | - |
12/15 | 247 | 248 | 228 | 235 | -4.86% | 54,800 | - | -0.84% | - | - |
12/14 | 255 | 256 | 247 | 247 | -3.14% | 32,400 | - | +4.22% | - | - |
12/13 | 249 | 256 | 249 | 255 | +2.41% | 34,800 | - | +7.59% | - | - |
12/12 | 245 | 251 | 245 | 249 | +2.05% | 21,600 | - | +5.06% | - | - |
12/09 | 240 | 247 | 240 | 244 | +0.41% | 44,400 | - | +2.52% | - | - |
12/08 | 237 | 245 | 237 | 243 | +2.97% | 18,100 | - | +2.1% | - | - |
12/07 | 240 | 241 | 236 | 236 | -1.67% | 23,800 | - | -1.26% | - | - |
12/06 | 242 | 248 | 239 | 240 | -3.23% | 33,700 | - | 0% | - | - |
12/05 | 244 | 248 | 244 | 248 | +2.9% | 13,000 | - | +2.9% | - | - |
12/02 | 235 | 243 | 235 | 241 | +2.12% | 13,200 | - | -0.41% | - | - |
12/01 | 235 | 238 | 235 | 236 | +1.29% | 19,200 | - | -3.28% | - | - |
11/30 | 231 | 234 | 231 | 233 | -0.43% | 19,400 | - | -4.9% | - | - |
11/29 | 230 | 234 | 228 | 234 | +4% | 18,700 | - | -5.65% | - | - |
11/28 | 233 | 233 | 224 | 225 | -2.17% | 24,500 | - | -10% | - | - |
11/25 | 235 | 236 | 228 | 230 | +1.32% | 38,300 | - | -8.73% | - | - |
11/24 | 224 | 230 | 222 | 227 | +0.89% | 22,900 | - | -10.63% | - | - |
11/22 | 219 | 228 | 219 | 225 | +1.35% | 31,300 | - | -12.45% | - | - |
11/21 | 224 | 224 | 219 | 222 | -0.45% | 15,800 | - | -14.62% | - | - |
11/18 | 225 | 228 | 220 | 223 | -2.19% | 29,200 | - | -15.21% | - | - |
11/17 | 226 | 230 | 222 | 228 | -0.44% | 26,800 | - | -14.29% | - | - |
11/16 | 230 | 231 | 228 | 229 | -2.14% | 16,400 | - | -14.87% | - | - |
11/15 | 237 | 238 | 234 | 234 | -2.9% | 16,500 | - | -13.97% | - | - |
11/14 | 245 | 247 | 238 | 241 | -1.63% | 30,900 | - | -12.36% | - | - |
11/11 | 245 | 245 | 234 | 245 | +0.82% | 22,700 | - | -11.87% | - | - |
11/10 | 247 | 247 | 239 | 243 | -2.8% | 30,700 | - | -13.21% | - | - |
11/09 | 247 | 252 | 246 | 250 | +2.04% | 27,700 | - | -11.66% | - | - |
11/08 | 258 | 259 | 245 | 245 | -4.67% | 28,100 | - | -14.34% | - | - |
11/07 | 260 | 260 | 250 | 257 | -1.15% | 40,500 | - | -11.07% | - | - |
11/04 | 254 | 262 | 252 | 260 | +3.17% | 32,200 | - | -10.96% | - | - |