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 | 216 | 216 | 215 | 216 | 0% | 6,500 | - | -2.26% | - | - |
03/29 | 217 | 219 | 215 | 216 | 0% | 9,500 | - | -2.26% | - | - |
03/28 | 212 | 218 | 212 | 216 | -3.57% | 11,800 | - | -1.82% | - | - |
03/27 | 224 | 225 | 222 | 224 | 0% | 22,300 | - | +1.82% | - | - |
03/26 | 227 | 227 | 224 | 224 | -0.88% | 30,400 | - | +2.28% | - | - |
03/23 | 226 | 227 | 224 | 226 | -0.44% | 12,000 | - | +3.2% | - | - |
03/22 | 227 | 227 | 225 | 227 | +0.44% | 7,100 | - | +4.13% | - | - |
03/21 | 226 | 227 | 225 | 226 | 0% | 15,500 | - | +4.15% | - | - |
03/19 | 226 | 227 | 224 | 226 | 0% | 14,200 | - | +4.63% | - | - |
03/16 | 227 | 227 | 224 | 226 | -1.31% | 19,500 | - | +5.12% | - | - |
03/15 | 225 | 229 | 225 | 229 | +1.33% | 13,600 | - | +7.01% | - | - |
03/14 | 224 | 226 | 224 | 226 | +1.35% | 9,300 | - | +6.1% | - | - |
03/13 | 226 | 226 | 222 | 223 | 0% | 24,200 | - | +5.19% | - | - |
03/12 | 219 | 241 | 216 | 223 | +2.29% | 97,600 | - | +5.69% | - | - |
03/09 | 218 | 220 | 216 | 218 | 0% | 17,900 | - | +3.81% | - | - |
03/08 | 218 | 219 | 217 | 218 | 0% | 3,500 | - | +4.31% | - | - |
03/07 | 216 | 218 | 215 | 218 | 0% | 7,600 | - | +4.81% | - | - |
03/06 | 218 | 219 | 216 | 218 | 0% | 8,200 | - | +4.81% | - | - |
03/05 | 219 | 219 | 218 | 218 | +0.46% | 8,400 | - | +5.31% | - | - |
03/02 | 215 | 218 | 214 | 217 | +0.93% | 6,000 | - | +5.34% | - | - |
03/01 | 217 | 218 | 212 | 215 | -1.38% | 13,700 | - | +4.37% | - | - |
02/29 | 218 | 221 | 216 | 218 | -0.46% | 14,900 | - | +6.34% | - | - |
02/28 | 220 | 222 | 217 | 219 | -0.45% | 16,500 | - | +7.35% | - | - |
02/27 | 215 | 220 | 213 | 220 | +3.29% | 27,800 | - | +8.37% | - | - |
02/24 | 213 | 214 | 211 | 213 | +0.95% | 16,400 | - | +4.93% | - | - |
02/23 | 210 | 213 | 210 | 211 | +0.48% | 24,400 | - | +4.46% | - | - |
02/22 | 209 | 210 | 207 | 210 | +0.48% | 6,100 | - | +4.48% | - | - |
02/21 | 206 | 209 | 206 | 209 | +0.97% | 10,400 | - | +3.98% | - | - |
02/20 | 206 | 209 | 206 | 207 | +0.49% | 22,100 | - | +2.99% | - | - |
02/17 | 205 | 206 | 204 | 206 | +0.98% | 8,700 | - | +3% | - | - |
02/16 | 201 | 204 | 201 | 204 | +0.99% | 18,900 | - | +2% | - | - |
02/15 | 201 | 202 | 200 | 202 | +0.5% | 15,300 | - | +1% | - | - |
02/14 | 201 | 201 | 200 | 201 | +0.5% | 9,800 | - | +1.01% | - | - |
02/13 | 201 | 201 | 200 | 200 | -0.5% | 11,900 | - | +0.5% | - | - |
02/10 | 202 | 202 | 200 | 201 | -0.5% | 17,500 | - | +1.01% | - | - |
02/09 | 200 | 202 | 200 | 202 | +1% | 8,200 | - | +2.02% | - | - |
02/08 | 200 | 200 | 199 | 200 | 0% | 10,000 | - | +1.01% | - | - |
02/07 | 200 | 200 | 199 | 200 | 0% | 10,500 | - | +1.52% | - | - |
02/06 | 200 | 200 | 199 | 200 | 0% | 23,500 | - | +1.52% | - | - |
02/03 | 201 | 201 | 199 | 200 | -0.5% | 19,400 | - | +1.52% | - | - |
02/02 | 200 | 201 | 200 | 201 | +0.5% | 5,000 | - | +2.55% | - | - |
02/01 | 200 | 201 | 199 | 200 | +0.5% | 5,700 | - | +2.04% | - | - |
01/31 | 202 | 202 | 199 | 199 | -1.49% | 18,000 | - | +2.05% | - | - |
01/30 | 200 | 202 | 200 | 202 | +1.51% | 10,300 | - | +3.59% | - | - |
01/27 | 200 | 201 | 199 | 199 | -0.5% | 14,600 | - | +2.58% | - | - |
01/26 | 200 | 201 | 199 | 200 | +0.5% | 11,600 | - | +3.09% | - | - |
01/25 | 200 | 200 | 199 | 199 | 0% | 2,500 | - | +3.11% | - | - |
01/24 | 199 | 200 | 198 | 199 | 0% | 8,500 | - | +3.11% | - | - |
01/23 | 199 | 200 | 197 | 199 | +1.02% | 5,100 | - | +3.65% | - | - |
01/20 | 199 | 199 | 197 | 197 | -0.51% | 9,900 | - | +2.6% | - | - |
01/19 | 200 | 200 | 198 | 198 | -0.5% | 4,900 | - | +3.13% | - | - |
01/18 | 200 | 201 | 199 | 199 | 0% | 7,300 | - | +4.19% | - | - |
01/17 | 199 | 200 | 199 | 199 | 0% | 4,200 | - | +4.19% | - | - |
01/16 | 197 | 199 | 196 | 199 | +1.02% | 6,900 | - | +4.74% | - | - |
01/13 | 197 | 197 | 196 | 197 | +0.51% | 2,300 | - | +3.68% | - | - |
01/12 | 196 | 198 | 196 | 196 | +0.51% | 3,600 | - | +3.7% | - | - |
01/11 | 197 | 197 | 194 | 195 | 0% | 3,400 | - | +3.17% | - | - |
01/10 | 193 | 196 | 193 | 195 | +1.56% | 7,200 | - | +3.17% | - | - |
01/06 | 190 | 193 | 190 | 192 | +1.05% | 5,100 | - | +2.13% | - | - |
01/05 | 191 | 191 | 190 | 190 | -0.52% | 7,000 | - | +1.06% | - | - |
01/04 | 190 | 192 | 190 | 191 | 0% | 5,700 | - | +1.6% | - | - |
2011 |
12/30 | 190 | 191 | 190 | 191 | +0.53% | 5,900 | - | +1.6% | - | - |
12/29 | 189 | 190 | 189 | 190 | +0.53% | 6,200 | - | +1.6% | - | - |
12/28 | 188 | 189 | 187 | 189 | +0.53% | 2,800 | - | +1.07% | - | - |
12/27 | 186 | 188 | 186 | 188 | 0% | 8,200 | - | +0.53% | - | - |
12/26 | 188 | 188 | 186 | 188 | +0.53% | 15,700 | - | +0.53% | - | - |
12/22 | 187 | 188 | 187 | 187 | 0% | 4,800 | - | -0.53% | - | - |
12/21 | 188 | 189 | 185 | 187 | -0.53% | 13,300 | - | -0.53% | - | - |
12/20 | 185 | 190 | 185 | 188 | -1.05% | 9,700 | - | 0% | - | - |
12/19 | 185 | 190 | 185 | 190 | +1.06% | 15,500 | - | +1.06% | - | - |
12/16 | 187 | 188 | 186 | 188 | +0.53% | 6,500 | - | 0% | - | - |
12/15 | 186 | 188 | 185 | 187 | 0% | 11,500 | - | -0.53% | - | - |
12/14 | 190 | 191 | 185 | 187 | -1.58% | 18,000 | - | -0.53% | - | - |
12/13 | 190 | 191 | 190 | 190 | -0.52% | 5,200 | - | +0.53% | - | - |
12/12 | 190 | 191 | 190 | 191 | +0.53% | 6,300 | - | +1.06% | - | - |
12/09 | 188 | 190 | 188 | 190 | +1.06% | 3,000 | - | +0.53% | - | - |
12/08 | 188 | 189 | 187 | 188 | +0.53% | 4,600 | - | -0.53% | - | - |
12/07 | 186 | 187 | 186 | 187 | +1.08% | 2,200 | - | -1.06% | - | - |
12/06 | 187 | 187 | 184 | 185 | -0.54% | 9,600 | - | -2.63% | - | - |
12/05 | 188 | 188 | 186 | 186 | -0.53% | 6,700 | - | -2.11% | - | - |
12/02 | 187 | 187 | 186 | 187 | 0% | 5,000 | - | -1.58% | - | - |
12/01 | 187 | 188 | 186 | 187 | -0.53% | 8,600 | - | -1.58% | - | - |
11/30 | 187 | 188 | 186 | 188 | +1.08% | 2,800 | - | -1.57% | - | - |
11/29 | 189 | 189 | 183 | 186 | -0.53% | 12,500 | - | -2.62% | - | - |
11/28 | 184 | 188 | 184 | 187 | +2.75% | 5,700 | - | -2.09% | - | - |
11/25 | 183 | 184 | 181 | 182 | +0.55% | 5,400 | - | -4.71% | - | - |
11/24 | 185 | 185 | 180 | 181 | -3.21% | 21,600 | - | -5.73% | - | - |
11/22 | 190 | 190 | 187 | 187 | -1.58% | 6,600 | - | -2.6% | - | - |
11/21 | 192 | 192 | 188 | 190 | -1.04% | 9,100 | - | -1.04% | - | - |
11/18 | 192 | 193 | 190 | 192 | 0% | 2,400 | - | 0% | - | - |
11/17 | 190 | 194 | 189 | 192 | +1.05% | 7,600 | - | 0% | - | - |
11/16 | 191 | 192 | 190 | 190 | -1.04% | 1,600 | - | -1.04% | - | - |
11/15 | 191 | 192 | 190 | 192 | +0.52% | 4,100 | - | 0% | - | - |
11/14 | 192 | 193 | 191 | 191 | 0% | 1,000 | - | -0.52% | - | - |
11/11 | 191 | 192 | 190 | 191 | -0.52% | 4,100 | - | -0.52% | - | - |
11/10 | 193 | 193 | 190 | 192 | -0.52% | 7,900 | - | 0% | - | - |
11/09 | 192 | 193 | 192 | 193 | +0.52% | 1,300 | - | +0.52% | - | - |
11/08 | 194 | 194 | 191 | 192 | -1.03% | 6,400 | - | -0.52% | - | - |
11/07 | 194 | 195 | 193 | 194 | +0.52% | 2,300 | - | +0.52% | - | - |
11/04 | 194 | 194 | 192 | 193 | 0% | 2,300 | - | 0% | - | - |