株価チャート
2011/08/10~2012/01/10
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 |
01/10 | 288 | 288 | 286 | 288 | +1.41% | 10,500 | - | +1.05% | - | - |
01/06 | 284 | 284 | 283 | 284 | 0% | 3,300 | - | 0% | - | - |
01/05 | 286 | 286 | 282 | 284 | -0.35% | 6,700 | - | 0% | - | - |
01/04 | 280 | 286 | 280 | 285 | +2.15% | 6,700 | - | +0.71% | - | - |
2011 |
12/30 | 278 | 279 | 277 | 279 | +0.36% | 10,600 | - | -1.41% | - | - |
12/29 | 279 | 279 | 276 | 278 | -0.36% | 16,600 | - | -1.77% | - | - |
12/28 | 276 | 281 | 276 | 279 | -0.36% | 5,300 | - | -1.41% | - | - |
12/27 | 273 | 280 | 273 | 280 | +0.72% | 5,100 | - | -1.06% | - | - |
12/26 | 275 | 278 | 274 | 278 | -1.42% | 11,500 | - | -1.42% | - | - |
12/22 | 284 | 285 | 282 | 282 | -0.7% | 3,500 | - | 0% | - | - |
12/21 | 286 | 286 | 283 | 284 | 0% | 3,600 | - | +0.71% | - | - |
12/20 | 284 | 284 | 284 | 284 | -0.35% | 400 | - | +0.71% | - | - |
12/19 | 285 | 285 | 285 | 285 | 0% | 5,200 | - | +1.42% | - | - |
12/16 | 286 | 288 | 284 | 285 | -0.35% | 2,000 | - | +1.42% | - | - |
12/15 | 287 | 287 | 286 | 286 | -0.35% | 10,400 | - | +2.14% | - | - |
12/14 | 288 | 289 | 287 | 287 | -0.69% | 1,700 | - | +2.5% | - | - |
12/13 | 288 | 289 | 287 | 289 | 0% | 1,700 | - | +3.58% | - | - |
12/12 | 291 | 291 | 288 | 289 | +0.35% | 3,700 | - | +3.58% | - | - |
12/09 | 289 | 289 | 288 | 288 | 0% | 400 | - | +3.6% | - | - |
12/08 | 287 | 288 | 287 | 288 | 0% | 400 | - | +3.97% | - | - |
12/07 | 287 | 288 | 282 | 288 | 0% | 2,400 | - | +3.97% | - | - |
12/06 | 291 | 291 | 287 | 288 | -1.03% | 5,900 | - | +4.35% | - | - |
12/05 | 285 | 291 | 285 | 291 | +2.83% | 20,300 | - | +5.82% | - | - |
12/02 | 282 | 283 | 280 | 283 | +0.35% | 3,500 | - | +3.28% | - | - |
12/01 | 281 | 282 | 279 | 282 | +0.36% | 8,500 | - | +2.92% | - | - |
11/30 | 275 | 281 | 274 | 281 | +2.55% | 12,100 | - | +2.55% | - | - |
11/29 | 274 | 274 | 274 | 274 | 0% | 600 | - | +0.37% | - | - |
11/28 | 274 | 274 | 273 | 274 | 0% | 2,000 | - | +0.37% | - | - |
11/25 | 271 | 274 | 271 | 274 | +0.37% | 2,700 | - | +0.37% | - | - |
11/24 | 274 | 274 | 272 | 273 | -0.73% | 4,900 | - | 0% | - | - |
11/22 | 274 | 275 | 273 | 275 | 0% | 5,100 | - | +0.73% | - | - |
11/21 | 274 | 275 | 273 | 275 | +0.36% | 4,400 | - | +0.73% | - | - |
11/18 | 274 | 275 | 274 | 274 | -0.36% | 2,200 | - | 0% | - | - |
11/17 | 274 | 275 | 274 | 275 | 0% | 2,000 | - | +0.36% | - | - |
11/16 | 276 | 276 | 274 | 275 | -0.72% | 4,600 | - | +0.36% | - | - |
11/15 | 274 | 277 | 274 | 277 | +1.09% | 3,300 | - | +0.73% | - | - |
11/14 | 272 | 274 | 272 | 274 | 0% | 3,100 | - | -0.72% | - | - |
11/11 | 273 | 274 | 273 | 274 | 0% | 7,900 | - | -0.72% | - | - |
11/10 | 279 | 279 | 273 | 274 | +0.74% | 3,200 | - | -1.08% | - | - |
11/09 | 272 | 273 | 272 | 272 | 0% | 4,800 | - | -1.81% | - | - |
11/08 | 272 | 273 | 272 | 272 | -0.37% | 10,800 | - | -1.81% | - | - |
11/07 | 273 | 273 | 272 | 273 | 0% | 6,600 | - | -1.44% | - | - |
11/04 | 272 | 273 | 272 | 273 | +0.74% | 3,900 | - | -1.44% | - | - |
11/02 | 270 | 271 | 270 | 271 | 0% | 4,000 | - | -2.17% | - | - |
11/01 | 271 | 271 | 271 | 271 | -0.37% | 400 | - | -2.17% | - | - |
10/31 | 272 | 273 | 271 | 272 | 0% | 1,700 | - | -1.81% | - | - |
10/28 | 273 | 273 | 271 | 272 | 0% | 6,300 | - | -1.81% | - | - |
10/27 | 272 | 272 | 271 | 272 | +0.74% | 1,400 | - | -2.16% | - | - |
10/26 | 273 | 274 | 270 | 270 | -0.74% | 4,100 | - | -2.88% | - | - |
10/25 | 272 | 273 | 272 | 272 | -0.37% | 2,200 | - | -2.51% | - | - |
10/24 | 272 | 273 | 270 | 273 | +0.37% | 3,200 | - | -2.15% | - | - |
10/21 | 275 | 275 | 272 | 272 | -0.73% | 4,300 | - | -2.86% | - | - |
10/20 | 275 | 275 | 273 | 274 | 0% | 2,800 | - | -2.49% | - | - |
10/19 | 276 | 276 | 274 | 274 | -0.72% | 6,200 | - | -2.49% | - | - |
10/18 | 277 | 277 | 276 | 276 | -1.08% | 1,300 | - | -2.13% | - | - |
10/17 | 282 | 282 | 277 | 279 | 0% | 2,500 | - | -1.06% | - | - |
10/14 | 282 | 282 | 276 | 279 | -1.76% | 13,600 | - | -1.06% | - | - |
10/13 | 286 | 286 | 280 | 284 | -0.7% | 10,300 | - | +0.71% | - | - |
10/12 | 287 | 287 | 286 | 286 | -2.39% | 1,200 | - | +1.42% | - | - |
10/11 | 298 | 298 | 293 | 293 | +0.34% | 2,800 | - | +3.9% | - | - |
10/07 | 286 | 292 | 286 | 292 | +2.1% | 3,300 | - | +3.55% | - | - |
10/06 | 276 | 287 | 276 | 286 | 0% | 900 | - | +1.42% | - | - |
10/05 | 288 | 288 | 281 | 286 | +1.42% | 5,100 | - | +1.42% | - | - |
10/04 | 278 | 282 | 278 | 282 | +1.81% | 2,100 | - | 0% | - | - |
10/03 | 277 | 279 | 277 | 277 | 0% | 1,500 | - | -1.77% | - | - |
09/30 | 273 | 277 | 273 | 277 | +2.21% | 1,500 | - | -1.77% | - | - |
09/29 | 270 | 271 | 270 | 271 | +1.12% | 1,700 | - | -3.9% | - | - |
09/28 | 271 | 276 | 268 | 268 | -1.11% | 3,100 | - | -5.3% | - | - |
09/27 | 270 | 271 | 270 | 271 | 0% | 1,800 | - | -4.58% | - | - |
09/26 | 276 | 276 | 271 | 271 | -2.17% | 1,600 | - | -4.58% | - | - |
09/22 | 279 | 279 | 277 | 277 | -2.12% | 2,100 | - | -2.81% | - | - |
09/21 | 283 | 283 | 281 | 283 | +1.07% | 700 | - | -1.05% | - | - |
09/20 | 284 | 284 | 280 | 280 | -1.41% | 4,100 | - | -2.44% | - | - |
09/16 | 284 | 284 | 284 | 284 | -1.39% | 300 | - | -1.39% | - | - |
09/15 | 289 | 289 | 283 | 288 | -0.35% | 1,200 | - | -0.35% | - | - |
09/14 | 286 | 289 | 285 | 289 | +1.05% | 1,300 | - | 0% | - | - |
09/13 | 284 | 291 | 284 | 286 | -0.35% | 4,900 | - | -1.04% | - | - |
09/12 | 288 | 290 | 286 | 287 | +0.35% | 4,100 | - | -0.69% | - | - |
09/09 | 286 | 286 | 286 | 286 | +1.78% | 100 | - | -1.04% | - | - |
09/08 | 281 | 281 | 281 | 281 | -1.06% | 500 | - | -3.1% | - | - |
09/07 | 283 | 284 | 283 | 284 | +0.71% | 900 | - | -2.41% | - | - |
09/06 | 283 | 283 | 281 | 282 | -3.42% | 1,800 | - | -3.09% | - | - |
09/05 | 292 | 292 | 288 | 292 | +1.74% | 4,900 | - | 0% | - | - |
09/02 | 285 | 289 | 285 | 287 | +1.06% | 1,900 | - | -2.05% | - | - |
09/01 | 285 | 286 | 284 | 284 | 0% | 300 | - | -3.07% | - | - |
08/31 | 284 | 285 | 284 | 284 | -0.7% | 500 | - | -3.4% | - | - |
08/30 | 282 | 286 | 282 | 286 | +1.78% | 800 | - | -3.05% | - | - |
08/26 | 282 | 282 | 281 | 281 | -0.35% | 800 | - | -5.07% | - | - |
08/25 | 283 | 283 | 282 | 282 | -0.35% | 2,200 | - | -5.05% | - | - |
08/24 | 287 | 287 | 283 | 283 | -2.41% | 6,300 | - | -5.03% | - | - |
08/23 | 286 | 290 | 286 | 290 | +0.69% | 2,200 | - | -3.01% | - | - |
08/22 | 286 | 289 | 286 | 288 | +0.35% | 1,100 | - | -3.68% | - | - |
08/19 | 287 | 287 | 287 | 287 | -1.03% | 900 | - | -4.33% | - | - |
08/18 | 293 | 293 | 290 | 290 | -1.02% | 800 | - | -3.65% | - | - |
08/17 | 291 | 294 | 290 | 293 | -3.62% | 3,700 | - | -2.66% | - | - |
08/16 | 303 | 304 | 301 | 304 | +0.33% | 6,500 | - | +0.66% | - | - |
08/15 | 300 | 303 | 296 | 303 | +2.36% | 1,500 | - | +0.33% | - | - |
08/12 | 300 | 300 | 295 | 296 | -1.33% | 1,800 | - | -1.99% | - | - |
08/11 | 297 | 300 | 295 | 300 | 0% | 600 | - | -0.99% | - | - |
08/10 | 302 | 302 | 293 | 300 | +3.81% | 5,400 | - | -0.99% | - | - |