株価チャート
2011/12/20～2012/05/29
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 |
| 05/29 | 318 | 318 | 318 | 318 | -0.63% | 100 | - | -5.64% | - | - |
| 05/28 | 320 | 320 | 320 | 320 | +3.23% | 1,300 | - | -5.6% | - | - |
| 05/25 | 318 | 318 | 310 | 310 | -2.52% | 1,400 | - | -8.82% | - | - |
| 05/23 | 318 | 318 | 318 | 318 | -0.63% | 200 | - | -7.29% | - | - |
| 05/22 | 305 | 320 | 305 | 320 | +4.92% | 400 | - | -7.51% | - | - |
| 05/21 | 310 | 310 | 305 | 305 | -4.69% | 4,200 | - | -12.61% | - | - |
| 05/18 | 320 | 320 | 300 | 320 | -3.03% | 2,400 | - | -9.35% | - | - |
| 05/16 | 320 | 330 | 320 | 330 | +1.23% | 600 | - | -7.04% | - | - |
| 05/15 | 333 | 333 | 323 | 326 | +0.62% | 600 | - | -8.68% | - | - |
| 05/14 | 333 | 333 | 324 | 324 | -7.16% | 200 | - | -9.75% | - | - |
| 05/11 | 337 | 349 | 320 | 349 | +4.18% | 3,400 | - | -3.32% | - | - |
| 05/10 | 341 | 352 | 335 | 335 | -4.83% | 7,100 | - | -7.71% | - | - |
| 05/09 | 345 | 352 | 345 | 352 | +0.57% | 200 | - | -3.3% | - | - |
| 05/08 | 344 | 350 | 344 | 350 | -1.96% | 300 | - | -4.37% | - | - |
| 05/07 | 357 | 357 | 357 | 357 | +2% | 100 | - | -2.72% | - | - |
| 05/02 | 353 | 353 | 350 | 350 | 0% | 300 | - | -4.89% | - | - |
| 05/01 | 349 | 350 | 349 | 350 | +0.86% | 1,100 | - | -5.41% | - | - |
| 04/27 | 345 | 347 | 340 | 347 | +0.58% | 500 | - | -6.47% | - | - |
| 04/26 | 351 | 351 | 339 | 345 | -0.58% | 1,800 | - | -7.51% | - | - |
| 04/25 | 348 | 348 | 340 | 347 | -0.86% | 5,900 | - | -7.47% | - | - |
| 04/24 | 350 | 350 | 350 | 350 | -0.28% | 100 | - | -6.91% | - | - |
| 04/23 | 350 | 360 | 343 | 351 | -0.85% | 6,500 | - | -7.14% | - | - |
| 04/20 | 350 | 354 | 350 | 354 | 0% | 200 | - | -6.84% | - | - |
| 04/19 | 352 | 354 | 352 | 354 | 0% | 500 | - | -7.09% | - | - |
| 04/18 | 350 | 354 | 345 | 354 | +1.14% | 2,800 | - | -7.57% | - | - |
| 04/17 | 350 | 350 | 346 | 350 | +0.29% | 2,800 | - | -8.85% | - | - |
| 04/16 | 366 | 368 | 349 | 349 | -12.09% | 19,000 | - | -9.11% | - | - |
| 04/13 | 395 | 398 | 388 | 397 | +2.58% | 5,800 | - | +3.12% | - | - |
| 04/12 | 394 | 396 | 387 | 387 | -1.78% | 3,300 | - | +0.78% | - | - |
| 04/11 | 385 | 394 | 384 | 394 | -0.51% | 2,300 | - | +2.87% | - | - |
| 04/10 | 388 | 396 | 388 | 396 | +2.86% | 5,600 | - | +3.39% | - | - |
| 04/06 | 384 | 385 | 384 | 385 | +1.32% | 3,100 | - | +0.79% | - | - |
| 04/05 | 375 | 380 | 373 | 380 | +1.88% | 1,600 | - | -0.26% | - | - |
| 04/04 | 380 | 380 | 373 | 373 | -1.84% | 700 | - | -2.1% | - | - |
| 04/03 | 372 | 380 | 372 | 380 | +1.06% | 1,400 | - | -0.26% | - | - |
| 04/02 | 380 | 380 | 376 | 376 | -1.57% | 6,600 | - | -1.31% | - | - |
| 03/30 | 384 | 384 | 382 | 382 | -1.55% | 1,400 | - | 0% | - | - |
| 03/29 | 388 | 388 | 388 | 388 | +1.57% | 200 | - | +1.57% | - | - |
| 03/28 | 375 | 382 | 375 | 382 | -1.55% | 1,900 | - | -0.26% | - | - |
| 03/27 | 387 | 390 | 387 | 388 | +2.37% | 3,800 | - | +1.31% | - | - |
| 03/26 | 389 | 389 | 379 | 379 | -1.81% | 1,500 | - | -1.04% | - | - |
| 03/23 | 390 | 390 | 370 | 386 | -3.26% | 7,200 | - | +0.52% | - | - |
| 03/22 | 391 | 399 | 391 | 399 | +3.1% | 7,300 | - | +3.64% | - | - |
| 03/21 | 387 | 390 | 386 | 387 | +0.78% | 3,700 | - | +0.78% | - | - |
| 03/19 | 398 | 398 | 381 | 384 | -0.26% | 2,800 | - | 0% | - | - |
| 03/16 | 385 | 388 | 381 | 385 | -3.51% | 2,300 | - | +0.52% | - | - |
| 03/15 | 395 | 400 | 381 | 399 | +1.01% | 9,500 | - | +4.45% | - | - |
| 03/14 | 390 | 395 | 390 | 395 | +1.8% | 7,300 | - | +3.95% | - | - |
| 03/13 | 387 | 390 | 385 | 388 | +2.37% | 1,500 | - | +2.37% | - | - |
| 03/12 | 389 | 393 | 379 | 379 | +2.43% | 11,100 | - | +0.26% | - | - |
| 03/09 | 368 | 370 | 366 | 370 | +0.54% | 2,200 | - | -1.86% | - | - |
| 03/08 | 367 | 368 | 365 | 368 | +0.27% | 3,500 | - | -2.13% | - | - |
| 03/07 | 367 | 367 | 362 | 367 | -2.13% | 800 | - | -2.39% | - | - |
| 03/06 | 372 | 375 | 366 | 375 | +0.54% | 2,000 | - | -0.27% | - | - |
| 03/05 | 375 | 375 | 373 | 373 | -0.53% | 1,400 | - | -0.53% | - | - |
| 03/02 | 375 | 375 | 370 | 375 | 0% | 3,500 | - | +0.27% | - | - |
| 03/01 | 370 | 375 | 365 | 375 | -0.27% | 3,000 | - | +0.27% | - | - |
| 02/29 | 371 | 376 | 371 | 376 | -0.27% | 3,100 | 17億4704万 | +0.8% | 5.54 | 0.84 |
| 02/28 | 377 | 382 | 372 | 377 | +1.07% | 4,100 | - | +1.34% | - | - |
| 02/27 | 358 | 373 | 358 | 373 | -4.36% | 13,100 | - | +0.54% | - | - |
| 02/24 | 396 | 398 | 385 | 390 | -2.5% | 14,500 | - | +5.41% | - | - |
| 02/23 | 390 | 409 | 390 | 400 | +1.78% | 5,000 | - | +8.4% | - | - |
| 02/22 | 395 | 396 | 388 | 393 | -0.51% | 7,100 | - | +7.08% | - | - |
| 02/21 | 396 | 396 | 389 | 395 | +1.28% | 2,100 | - | +7.92% | - | - |
| 02/20 | 410 | 410 | 381 | 390 | -4.65% | 19,100 | - | +7.14% | - | - |
| 02/17 | 410 | 410 | 400 | 409 | -0.24% | 9,200 | - | +12.98% | - | - |
| 02/16 | 374 | 410 | 373 | 410 | +10.51% | 22,300 | - | +13.89% | - | - |
| 02/15 | 373 | 375 | 368 | 371 | 0% | 6,600 | - | +3.63% | - | - |
| 02/14 | 373 | 375 | 371 | 371 | +0.54% | 4,200 | - | +4.21% | - | - |
| 02/13 | 359 | 369 | 359 | 369 | +3.94% | 1,300 | - | +4.24% | - | - |
| 02/10 | 364 | 364 | 355 | 355 | -1.93% | 2,400 | - | +0.57% | - | - |
| 02/09 | 357 | 362 | 357 | 362 | +0.56% | 4,400 | - | +3.13% | - | - |
| 02/08 | 360 | 360 | 357 | 360 | 0% | 2,700 | - | +3.15% | - | - |
| 02/07 | 359 | 360 | 359 | 360 | +0.56% | 2,000 | - | +4.05% | - | - |
| 02/06 | 357 | 358 | 357 | 358 | -0.56% | 1,200 | - | +4.07% | - | - |
| 02/03 | 352 | 360 | 352 | 360 | +2.56% | 200 | - | +5.26% | - | - |
| 02/02 | 363 | 363 | 351 | 351 | -2.5% | 2,000 | - | +3.24% | - | - |
| 02/01 | 358 | 360 | 350 | 360 | +0.56% | 1,500 | - | +6.51% | - | - |
| 01/31 | 358 | 358 | 358 | 358 | -0.56% | 500 | - | +6.55% | - | - |
| 01/30 | 354 | 360 | 354 | 360 | 0% | 6,000 | - | +7.78% | - | - |
| 01/27 | 358 | 360 | 356 | 360 | +0.84% | 5,100 | - | +8.76% | - | - |
| 01/26 | 360 | 360 | 357 | 357 | +0.85% | 4,300 | - | +8.51% | - | - |
| 01/25 | 353 | 358 | 353 | 354 | +1.14% | 2,500 | - | +8.59% | - | - |
| 01/24 | 355 | 355 | 345 | 350 | -1.41% | 2,700 | - | +8.36% | - | - |
| 01/23 | 355 | 355 | 350 | 355 | 0% | 1,700 | - | +10.59% | - | - |
| 01/20 | 341 | 355 | 341 | 355 | +1.43% | 4,200 | - | +11.29% | - | - |
| 01/19 | 357 | 358 | 350 | 350 | -2.23% | 2,100 | - | +10.06% | - | - |
| 01/18 | 354 | 360 | 349 | 358 | +0.85% | 4,400 | - | +12.93% | - | - |
| 01/17 | 355 | 355 | 355 | 355 | +2.9% | 1,000 | - | +12.7% | - | - |
| 01/16 | 355 | 355 | 345 | 345 | -2.82% | 1,800 | - | +10.22% | - | - |
| 01/13 | 355 | 355 | 335 | 355 | 0% | 7,400 | - | +14.15% | - | - |
| 01/12 | 337 | 389 | 337 | 355 | +12.7% | 20,900 | - | +14.89% | - | - |
| 01/11 | 334 | 337 | 312 | 315 | -6.53% | 3,100 | - | +2.61% | - | - |
| 01/10 | 338 | 338 | 337 | 337 | +0.9% | 2,100 | - | +10.13% | - | - |
| 01/05 | 334 | 334 | 333 | 334 | +5.7% | 1,500 | - | +9.51% | - | - |
| 01/04 | 335 | 335 | 316 | 316 | +5.33% | 1,900 | - | +3.95% | - | - |
| 2011 |
| 12/30 | 300 | 300 | 300 | 300 | +0.67% | 1,000 | - | -0.99% | - | - |
| 12/26 | 314 | 315 | 298 | 298 | -2.3% | 2,300 | - | -1.65% | - | - |
| 12/22 | 310 | 310 | 305 | 305 | -1.61% | 600 | - | +0.66% | - | - |
| 12/20 | 300 | 310 | 300 | 310 | -1.27% | 600 | - | +2.65% | - | - |
