株価チャート
2012/02/17~2012/07/11
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 |
07/11 | 461 | 463 | 460 | 460 | -1.71% | 2,400 | - | -0.22% | - | - |
07/10 | 468 | 469 | 465 | 468 | 0% | 2,200 | - | +1.52% | - | - |
07/09 | 468 | 468 | 466 | 468 | 0% | 800 | - | +1.74% | - | - |
07/06 | 466 | 468 | 466 | 468 | +0.43% | 900 | - | +2.18% | - | - |
07/05 | 467 | 468 | 466 | 466 | -0.21% | 400 | - | +1.97% | - | - |
07/04 | 467 | 467 | 464 | 467 | 0% | 700 | - | +2.19% | - | - |
07/03 | 463 | 467 | 463 | 467 | +0.43% | 1,200 | - | +2.41% | - | - |
07/02 | 465 | 465 | 464 | 465 | +0.22% | 1,600 | - | +1.97% | - | - |
06/29 | 465 | 465 | 464 | 464 | -0.22% | 700 | - | +1.98% | - | - |
06/28 | 465 | 465 | 465 | 465 | 0% | 2,300 | - | +2.2% | - | - |
06/27 | 465 | 465 | 461 | 465 | +0.43% | 1,600 | - | +2.2% | - | - |
06/26 | 461 | 464 | 461 | 463 | +0.43% | 2,300 | - | +1.98% | - | - |
06/25 | 461 | 464 | 461 | 461 | -0.43% | 800 | - | +1.54% | - | - |
06/22 | 461 | 463 | 460 | 463 | 0% | 1,100 | - | +2.21% | - | - |
06/21 | 462 | 463 | 462 | 463 | +0.22% | 400 | - | +2.21% | - | - |
06/20 | 462 | 462 | 461 | 462 | 0% | 800 | - | +1.99% | - | - |
06/19 | 460 | 462 | 460 | 462 | +1.09% | 800 | - | +1.99% | - | - |
06/18 | 458 | 459 | 456 | 457 | +1.11% | 700 | - | +1.11% | - | - |
06/15 | 459 | 459 | 452 | 452 | -1.53% | 600 | - | 0% | - | - |
06/14 | 458 | 459 | 457 | 459 | 0% | 400 | - | +1.32% | - | - |
06/13 | 459 | 459 | 459 | 459 | +1.32% | 500 | - | +1.32% | - | - |
06/12 | 458 | 458 | 452 | 453 | -1.31% | 1,000 | - | +0.22% | - | - |
06/11 | 451 | 459 | 451 | 459 | +2% | 1,000 | - | +1.32% | - | - |
06/08 | 446 | 450 | 442 | 450 | +0.45% | 700 | - | -0.66% | - | - |
06/07 | 445 | 448 | 445 | 448 | +0.9% | 500 | - | -1.32% | - | - |
06/06 | 441 | 445 | 441 | 444 | +0.91% | 1,400 | - | -2.2% | - | - |
06/05 | 445 | 445 | 440 | 440 | +1.62% | 700 | - | -3.3% | - | - |
06/04 | 448 | 450 | 431 | 433 | -3.78% | 9,400 | - | -4.84% | - | - |
06/01 | 456 | 458 | 450 | 450 | +0.45% | 500 | - | -1.32% | - | - |
05/31 | 450 | 457 | 448 | 448 | -0.88% | 3,300 | - | -1.75% | - | - |
05/30 | 459 | 459 | 452 | 452 | -0.66% | 1,100 | - | -1.09% | - | - |
05/29 | 461 | 461 | 455 | 455 | -1.09% | 600 | - | -0.44% | - | - |
05/28 | 472 | 472 | 456 | 460 | +0.22% | 4,000 | - | +0.66% | - | - |
05/25 | 451 | 459 | 451 | 459 | +0.88% | 1,400 | - | +0.66% | - | - |
05/24 | 450 | 455 | 450 | 455 | +1.11% | 1,100 | - | -0.22% | - | - |
05/23 | 450 | 450 | 450 | 450 | -0.44% | 900 | - | -1.1% | - | - |
05/22 | 455 | 458 | 452 | 452 | 0% | 800 | - | -0.66% | - | - |
05/21 | 451 | 459 | 451 | 452 | +0.22% | 1,000 | - | -0.66% | - | - |
05/18 | 451 | 456 | 451 | 451 | -1.53% | 900 | - | -0.66% | - | - |
05/17 | 461 | 476 | 450 | 458 | -0.43% | 5,700 | - | +0.88% | - | - |
05/16 | 450 | 463 | 450 | 460 | +2.45% | 600 | - | +1.55% | - | - |
05/15 | 456 | 461 | 449 | 449 | -1.75% | 3,400 | - | -0.88% | - | - |
05/14 | 460 | 461 | 457 | 457 | -0.65% | 900 | - | +0.88% | - | - |
05/11 | 464 | 464 | 460 | 460 | 0% | 900 | - | +1.55% | - | - |
05/10 | 457 | 465 | 457 | 460 | +0.66% | 600 | - | +1.55% | - | - |
05/09 | 467 | 467 | 456 | 457 | -2.35% | 1,300 | - | +0.88% | - | - |
05/08 | 465 | 468 | 458 | 468 | +1.96% | 1,800 | - | +3.54% | - | - |
05/07 | 465 | 465 | 458 | 459 | -2.34% | 1,500 | - | +1.77% | - | - |
05/02 | 469 | 471 | 459 | 470 | +2.17% | 2,500 | - | +4.21% | - | - |
05/01 | 475 | 475 | 460 | 460 | +0.22% | 5,600 | - | +2.45% | - | - |
04/27 | 458 | 461 | 458 | 459 | +2% | 2,900 | - | +2.23% | - | - |
04/26 | 458 | 458 | 450 | 450 | -0.44% | 2,000 | - | +0.45% | - | - |
04/25 | 452 | 459 | 452 | 452 | 0% | 900 | - | +1.12% | - | - |
04/24 | 456 | 456 | 452 | 452 | -1.53% | 400 | - | +1.35% | - | - |
04/23 | 458 | 459 | 456 | 459 | +0.44% | 1,000 | - | +2.91% | - | - |
04/20 | 460 | 460 | 457 | 457 | 0% | 2,700 | - | +2.7% | - | - |
04/19 | 446 | 457 | 446 | 457 | +2.7% | 2,200 | - | +2.93% | - | - |
04/18 | 445 | 445 | 445 | 445 | +0.68% | 300 | - | +0.23% | - | - |
04/17 | 441 | 443 | 441 | 442 | +0.45% | 700 | - | -0.23% | - | - |
04/16 | 448 | 450 | 440 | 440 | -1.79% | 4,000 | - | -0.68% | - | - |
04/13 | 446 | 449 | 442 | 448 | +0.45% | 500 | - | +1.13% | - | - |
04/12 | 436 | 446 | 436 | 446 | +2.29% | 500 | - | +0.68% | - | - |
04/11 | 441 | 443 | 436 | 436 | -1.13% | 2,400 | - | -1.36% | - | - |
04/10 | 450 | 451 | 440 | 441 | -2% | 3,900 | - | -0.23% | - | - |
04/09 | 452 | 452 | 450 | 450 | -0.44% | 1,600 | - | +1.58% | - | - |
04/06 | 453 | 455 | 452 | 452 | -0.88% | 300 | - | +2.26% | - | - |
04/05 | 455 | 456 | 452 | 456 | -0.44% | 1,000 | - | +3.17% | - | - |
04/04 | 453 | 459 | 453 | 458 | -0.22% | 1,300 | - | +3.39% | - | - |
04/03 | 454 | 459 | 447 | 459 | +1.55% | 3,900 | - | +3.61% | - | - |
04/02 | 443 | 452 | 443 | 452 | +2.03% | 2,300 | - | +2.03% | - | - |
03/30 | 441 | 444 | 441 | 443 | +0.68% | 2,200 | - | 0% | - | - |
03/29 | 442 | 445 | 440 | 440 | +0.23% | 2,900 | - | -0.68% | - | - |
03/28 | 440 | 440 | 438 | 439 | -0.23% | 3,800 | - | -0.9% | - | - |
03/27 | 442 | 442 | 438 | 440 | 0% | 3,000 | - | -0.68% | - | - |
03/26 | 436 | 440 | 436 | 440 | +0.92% | 3,200 | - | -0.68% | - | - |
03/23 | 436 | 437 | 436 | 436 | +0.23% | 1,200 | - | -1.58% | - | - |
03/22 | 437 | 437 | 435 | 435 | +0.46% | 1,500 | - | -1.81% | - | - |
03/21 | 434 | 435 | 430 | 433 | -1.14% | 9,900 | - | -2.04% | - | - |
03/19 | 440 | 440 | 435 | 438 | -0.68% | 3,700 | - | -0.9% | - | - |
03/16 | 445 | 445 | 440 | 441 | -0.9% | 600 | - | -0.23% | - | - |
03/15 | 436 | 445 | 434 | 445 | +2.06% | 2,600 | - | +0.68% | - | - |
03/14 | 439 | 439 | 436 | 436 | -0.68% | 2,500 | - | -1.13% | - | - |
03/13 | 440 | 445 | 439 | 439 | +0.69% | 1,700 | - | -0.45% | - | - |
03/12 | 443 | 444 | 435 | 436 | -1.8% | 4,800 | - | -1.13% | - | - |
03/09 | 439 | 445 | 439 | 444 | +1.83% | 800 | - | +0.68% | - | - |
03/08 | 436 | 438 | 436 | 436 | +1.16% | 500 | - | -1.13% | - | - |
03/07 | 440 | 440 | 431 | 431 | -2.05% | 2,600 | - | -2.27% | - | - |
03/06 | 445 | 445 | 440 | 440 | -1.12% | 2,600 | - | -0.23% | - | - |
03/05 | 445 | 450 | 445 | 445 | 0% | 1,300 | - | +1.14% | - | - |
03/02 | 445 | 446 | 445 | 445 | -1.33% | 1,000 | - | +1.14% | - | - |
03/01 | 461 | 461 | 451 | 451 | -2.17% | 1,000 | - | +2.73% | - | - |
02/29 | 461 | 461 | 455 | 461 | +0.22% | 1,300 | - | +5.25% | - | - |
02/28 | 460 | 460 | 459 | 460 | +0.22% | 3,000 | - | +5.5% | - | - |
02/27 | 453 | 459 | 447 | 459 | +1.55% | 3,600 | - | +5.52% | - | - |
02/24 | 456 | 456 | 445 | 452 | -0.88% | 1,700 | - | +4.39% | - | - |
02/23 | 450 | 458 | 450 | 456 | +2.47% | 5,200 | - | +5.56% | - | - |
02/22 | 442 | 446 | 441 | 445 | +1.14% | 1,000 | - | +3.49% | - | - |
02/21 | 438 | 440 | 437 | 440 | +0.92% | 1,600 | - | +2.56% | - | - |
02/20 | 433 | 436 | 433 | 436 | +1.16% | 1,100 | - | +1.87% | - | - |
02/17 | 428 | 434 | 425 | 431 | +0.23% | 3,600 | - | +0.7% | - | - |