株価チャート
2011/10/04~2012/02/29
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 |
02/29 | 349 | 349 | 343 | 345 | -2.27% | 24,900 | - | -5.74% | - | - |
02/28 | 355 | 355 | 342 | 353 | +0.57% | 21,700 | - | -3.29% | - | - |
02/27 | 350 | 357 | 350 | 351 | -1.68% | 21,000 | - | -3.84% | - | - |
02/24 | 355 | 359 | 353 | 357 | +0.28% | 29,400 | - | -1.92% | - | - |
02/23 | 355 | 356 | 340 | 356 | +0.56% | 33,300 | - | -1.93% | - | - |
02/22 | 341 | 362 | 341 | 354 | -1.39% | 78,400 | - | -2.21% | - | - |
02/21 | 346 | 361 | 336 | 359 | +3.46% | 111,800 | - | -0.55% | - | - |
02/20 | 357 | 363 | 347 | 347 | -6.22% | 58,800 | 25億1922万 | -3.34% | - | 0.44 |
02/17 | 355 | 379 | 353 | 370 | +6.63% | 144,000 | - | +3.64% | - | - |
02/16 | 340 | 353 | 340 | 347 | -5.96% | 86,600 | - | -1.98% | - | - |
02/15 | 362 | 369 | 357 | 369 | -2.64% | 173,200 | - | +5.13% | - | - |
02/14 | 365 | 379 | 362 | 379 | +4.99% | 54,600 | - | +8.91% | - | - |
02/13 | 363 | 363 | 345 | 361 | -2.7% | 44,400 | - | +4.94% | - | - |
02/10 | 391 | 391 | 360 | 371 | -5.84% | 43,400 | - | +8.8% | - | - |
02/09 | 407 | 407 | 386 | 394 | -3.19% | 15,400 | - | +16.57% | - | - |
02/08 | 402 | 409 | 400 | 407 | 0% | 18,300 | - | +21.86% | - | - |
02/07 | 404 | 409 | 396 | 407 | +0.74% | 22,400 | - | +24.09% | - | - |
02/06 | 397 | 404 | 384 | 404 | +3.86% | 34,400 | - | +25.08% | - | - |
02/03 | 378 | 389 | 377 | 389 | +4.29% | 20,700 | - | +22.33% | - | - |
02/02 | 370 | 378 | 366 | 373 | +2.19% | 23,100 | - | +18.79% | - | - |
02/01 | 357 | 368 | 354 | 365 | +3.4% | 12,500 | - | +17.74% | - | - |
01/31 | 353 | 355 | 348 | 353 | +0.86% | 11,300 | - | +14.98% | - | - |
01/30 | 349 | 350 | 342 | 350 | +2.34% | 12,800 | - | +15.13% | - | - |
01/27 | 341 | 357 | 340 | 342 | +1.48% | 17,000 | - | +13.62% | - | - |
01/26 | 334 | 340 | 334 | 337 | 0% | 2,600 | - | +12.71% | - | - |
01/25 | 336 | 342 | 328 | 337 | -0.88% | 3,600 | - | +13.47% | - | - |
01/24 | 338 | 340 | 322 | 340 | +0.29% | 18,000 | - | +15.25% | - | - |
01/23 | 345 | 347 | 339 | 339 | +0.59% | 18,100 | - | +15.7% | - | - |
01/20 | 330 | 343 | 330 | 337 | +3.69% | 26,500 | - | +15.81% | - | - |
01/19 | 317 | 333 | 315 | 325 | +3.83% | 18,800 | - | +12.46% | - | - |
01/18 | 308 | 319 | 307 | 313 | +1.62% | 16,000 | - | +9.06% | - | - |
01/17 | 300 | 308 | 300 | 308 | +2.67% | 15,400 | - | +7.69% | - | - |
01/16 | 294 | 302 | 294 | 300 | +1.69% | 18,200 | - | +4.9% | - | - |
01/13 | 289 | 295 | 285 | 295 | +2.79% | 15,300 | - | +3.51% | - | - |
01/12 | 285 | 289 | 284 | 287 | -0.69% | 10,500 | - | +0.7% | - | - |
01/11 | 288 | 289 | 287 | 289 | +0.35% | 6,000 | - | +1.4% | - | - |
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% | - | - |