株価チャート
2011/11/02~2012/03/30
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 | 314 | 316 | 311 | 316 | -1.25% | 9,000 | - | +0.64% | - | - |
03/29 | 316 | 320 | 315 | 320 | +1.27% | 8,000 | - | +1.91% | - | - |
03/28 | 316 | 316 | 316 | 316 | +0.64% | 10,000 | - | +0.96% | - | - |
03/27 | 311 | 314 | 311 | 314 | +0.96% | 11,000 | - | +0.32% | - | - |
03/26 | 311 | 314 | 311 | 311 | 0% | 12,000 | - | -0.64% | - | - |
03/23 | 307 | 311 | 307 | 311 | +1.63% | 6,000 | - | -0.64% | - | - |
03/22 | 305 | 308 | 305 | 306 | -0.65% | 5,000 | - | -2.24% | - | - |
03/21 | 310 | 310 | 308 | 308 | 0% | 12,000 | - | -1.6% | - | - |
03/19 | 314 | 314 | 305 | 308 | -1.28% | 17,000 | - | -1.6% | - | - |
03/16 | 311 | 312 | 309 | 312 | -0.64% | 9,000 | - | -0.32% | - | - |
03/15 | 311 | 314 | 311 | 314 | +0.32% | 13,000 | - | +0.32% | - | - |
03/14 | 316 | 316 | 313 | 313 | 0% | 10,000 | - | 0% | - | - |
03/13 | 319 | 320 | 313 | 313 | -1.88% | 13,000 | - | 0% | - | - |
03/12 | 320 | 320 | 319 | 319 | +0.63% | 5,000 | - | +1.92% | - | - |
03/09 | 319 | 319 | 317 | 317 | +0.32% | 25,000 | - | +1.28% | - | - |
03/08 | 316 | 316 | 316 | 316 | +0.32% | 5,000 | - | +0.96% | - | - |
03/07 | 315 | 315 | 313 | 315 | +1.29% | 7,000 | - | +0.64% | - | - |
03/06 | 311 | 311 | 311 | 311 | -0.32% | 2,000 | - | -0.32% | - | - |
03/05 | 317 | 317 | 312 | 312 | -1.58% | 3,000 | - | 0% | - | - |
03/02 | 315 | 317 | 315 | 317 | -0.63% | 4,000 | - | +1.6% | - | - |
03/01 | 316 | 319 | 315 | 319 | +0.95% | 11,000 | - | +2.24% | - | - |
02/29 | 315 | 319 | 315 | 316 | +0.32% | 16,000 | - | +1.61% | - | - |
02/28 | 315 | 315 | 314 | 315 | +0.32% | 17,000 | - | +1.29% | - | - |
02/27 | 311 | 314 | 311 | 314 | -0.32% | 7,000 | - | +0.96% | - | - |
02/24 | 311 | 315 | 310 | 315 | +1.29% | 8,000 | - | +1.61% | - | - |
02/23 | 317 | 317 | 310 | 311 | -0.32% | 11,000 | - | +0.32% | - | - |
02/22 | 306 | 312 | 306 | 312 | +1.96% | 9,000 | - | +0.65% | - | - |
02/21 | 309 | 309 | 306 | 306 | 0% | 6,000 | - | -1.29% | - | - |
02/20 | 311 | 311 | 306 | 306 | -0.65% | 7,000 | - | -1.29% | - | - |
02/17 | 312 | 312 | 308 | 308 | -2.84% | 4,000 | - | -0.65% | - | - |
02/16 | 320 | 320 | 316 | 317 | +1.28% | 3,000 | - | +2.26% | - | - |
02/15 | 311 | 313 | 311 | 313 | -0.63% | 7,000 | - | +0.97% | - | - |
02/14 | 315 | 315 | 315 | 315 | +1.61% | 4,000 | - | +1.61% | - | - |
02/13 | 311 | 311 | 310 | 310 | -0.64% | 2,000 | - | 0% | - | - |
02/10 | 315 | 315 | 310 | 312 | -0.64% | 11,000 | - | +0.97% | - | - |
02/09 | 314 | 314 | 310 | 314 | 0% | 4,000 | - | +1.62% | - | - |
02/08 | 310 | 314 | 310 | 314 | +0.64% | 4,000 | - | +1.62% | - | - |
02/07 | 312 | 312 | 312 | 312 | +0.32% | 2,000 | - | +0.97% | - | - |
02/06 | 311 | 311 | 311 | 311 | +1.3% | 2,000 | - | +0.97% | - | - |
02/03 | 312 | 312 | 307 | 307 | -1.6% | 4,000 | - | -0.32% | - | - |
02/02 | 309 | 312 | 308 | 312 | +3.65% | 15,000 | - | +1.3% | - | - |
02/01 | 304 | 305 | 300 | 301 | -3.53% | 33,000 | - | -2.27% | - | - |
01/31 | 311 | 312 | 309 | 312 | +0.32% | 4,000 | - | +1.3% | - | - |
01/30 | 311 | 311 | 311 | 311 | 0% | 9,000 | - | +0.97% | - | - |
01/27 | 310 | 311 | 310 | 311 | +0.65% | 4,000 | - | +1.3% | - | - |
01/26 | 310 | 310 | 309 | 309 | 0% | 4,000 | - | +0.65% | - | - |
01/25 | 305 | 309 | 305 | 309 | +1.31% | 4,000 | - | +0.65% | - | - |
01/24 | 310 | 310 | 305 | 305 | -0.65% | 6,000 | - | -0.65% | - | - |
01/23 | 310 | 310 | 307 | 307 | -1.92% | 8,000 | - | 0% | - | - |
01/20 | 312 | 313 | 312 | 313 | +0.64% | 8,000 | - | +1.95% | - | - |
01/19 | 311 | 311 | 311 | 311 | 0% | 3,000 | - | +1.3% | - | - |
01/18 | 310 | 311 | 310 | 311 | +2.3% | 14,000 | - | +1.3% | - | - |
01/17 | 308 | 308 | 304 | 304 | -0.65% | 4,000 | - | -0.98% | - | - |
01/16 | 309 | 309 | 306 | 306 | -0.97% | 3,000 | - | -0.33% | - | - |
01/13 | 308 | 309 | 308 | 309 | +0.65% | 2,000 | - | +0.32% | - | - |
01/12 | 310 | 310 | 306 | 307 | -0.97% | 4,000 | - | -0.32% | - | - |
01/11 | 310 | 310 | 309 | 310 | 0% | 11,000 | - | +0.65% | - | - |
01/10 | 310 | 310 | 310 | 310 | +1.64% | 7,000 | - | +0.65% | - | - |
01/06 | 305 | 305 | 305 | 305 | 0% | 1,000 | - | -0.97% | - | - |
01/05 | 312 | 312 | 305 | 305 | -2.24% | 7,000 | - | -0.97% | - | - |
01/04 | 308 | 312 | 301 | 312 | +2.63% | 10,000 | - | +1.3% | - | - |
2011 |
12/30 | 304 | 304 | 304 | 304 | +0.33% | 3,000 | - | -1.3% | - | - |
12/29 | 301 | 303 | 301 | 303 | -0.33% | 3,000 | - | -1.62% | - | - |
12/28 | 308 | 308 | 304 | 304 | -1.3% | 10,000 | - | -1.3% | - | - |
12/27 | 306 | 308 | 306 | 308 | +0.65% | 11,000 | - | 0% | - | - |
12/26 | 306 | 306 | 306 | 306 | +0.33% | 1,000 | - | -0.65% | - | - |
12/22 | 305 | 305 | 305 | 305 | +0.33% | 2,000 | - | -0.97% | - | - |
12/21 | 304 | 305 | 304 | 304 | -1.3% | 21,000 | - | -1.3% | - | - |
12/20 | 308 | 308 | 308 | 308 | +1.65% | 6,000 | 82億9371万 | 0% | 31.52 | 0.55 |
12/19 | 303 | 303 | 303 | 303 | -0.98% | 3,000 | - | -1.62% | - | - |
12/15 | 312 | 312 | 306 | 306 | -1.92% | 4,000 | - | -0.65% | - | - |
12/14 | 310 | 312 | 309 | 312 | +0.97% | 7,000 | - | +1.3% | - | - |
12/13 | 308 | 309 | 308 | 309 | +0.32% | 4,000 | - | +0.32% | - | - |
12/12 | 312 | 312 | 308 | 308 | 0% | 6,000 | - | 0% | - | - |
12/09 | 308 | 308 | 305 | 308 | 0% | 26,000 | - | +0.33% | - | - |
12/08 | 315 | 315 | 307 | 308 | -1.91% | 7,000 | - | 0% | - | - |
12/07 | 315 | 315 | 314 | 314 | +0.32% | 2,000 | - | +1.95% | - | - |
12/06 | 313 | 313 | 312 | 313 | +0.97% | 32,000 | - | +1.62% | - | - |
12/05 | 314 | 315 | 306 | 310 | -0.32% | 16,000 | - | +0.65% | - | - |
12/02 | 309 | 311 | 309 | 311 | +0.65% | 14,000 | - | +0.97% | - | - |
12/01 | 307 | 309 | 306 | 309 | +0.65% | 8,000 | - | +0.32% | - | - |
11/30 | 306 | 309 | 306 | 307 | -1.29% | 4,000 | - | -0.32% | - | - |
11/29 | 307 | 311 | 305 | 311 | +1.63% | 21,000 | - | +0.97% | - | - |
11/28 | 313 | 313 | 306 | 306 | -2.55% | 9,000 | - | -0.33% | - | - |
11/25 | 308 | 314 | 308 | 314 | +1.29% | 6,000 | - | +1.95% | - | - |
11/24 | 299 | 310 | 299 | 310 | +3.33% | 9,000 | - | +0.65% | - | - |
11/22 | 297 | 308 | 297 | 300 | -1.32% | 6,000 | - | -2.6% | - | - |
11/21 | 303 | 304 | 303 | 304 | +0.66% | 2,000 | - | -1.3% | - | - |
11/18 | 302 | 303 | 302 | 302 | -2.58% | 11,000 | - | -2.27% | - | - |
11/17 | 309 | 310 | 309 | 310 | +0.32% | 8,000 | - | 0% | - | - |
11/16 | 309 | 309 | 309 | 309 | +0.32% | 1,000 | - | -0.32% | - | - |
11/15 | 308 | 308 | 308 | 308 | 0% | 1,000 | - | -0.65% | - | - |
11/14 | 307 | 308 | 304 | 308 | -0.65% | 4,000 | - | -0.65% | - | - |
11/11 | 302 | 310 | 302 | 310 | +2.65% | 7,000 | - | -0.32% | - | - |
11/10 | 301 | 302 | 301 | 302 | +0.33% | 9,000 | - | -2.89% | - | - |
11/09 | 302 | 302 | 300 | 301 | -1.31% | 7,000 | - | -3.53% | - | - |
11/08 | 308 | 308 | 302 | 305 | +0.33% | 6,000 | - | -2.56% | - | - |
11/07 | 304 | 304 | 304 | 304 | +0.33% | 1,000 | - | -3.18% | - | - |
11/04 | 307 | 308 | 303 | 303 | -1.94% | 10,000 | - | -3.81% | - | - |
11/02 | 309 | 310 | 308 | 309 | -1.59% | 10,000 | - | -2.22% | - | - |