株価チャート
2011/05/27~2012/03/29
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 |
03/29 | 302 | 302 | 302 | 302 | +0.67% | 200 | - | -0.66% | - | - |
03/28 | 300 | 300 | 300 | 300 | -8.81% | 100 | - | -1.32% | - | - |
03/27 | 329 | 329 | 329 | 329 | +3.13% | 1,400 | - | +8.22% | - | - |
03/26 | 319 | 319 | 319 | 319 | 0% | 100 | - | +5.28% | - | - |
03/23 | 319 | 319 | 319 | 319 | +4.93% | 2,100 | - | +5.63% | - | - |
03/22 | 330 | 330 | 304 | 304 | +1.33% | 4,200 | - | +1% | - | - |
03/21 | 300 | 300 | 300 | 300 | -0.99% | 200 | - | -0.33% | - | - |
03/19 | 303 | 303 | 303 | 303 | +1% | 100 | - | +0.66% | - | - |
03/16 | 300 | 300 | 300 | 300 | 0% | 600 | - | -0.33% | - | - |
03/14 | 300 | 300 | 300 | 300 | -1.64% | 1,000 | - | -0.33% | - | - |
03/12 | 305 | 305 | 305 | 305 | +4.45% | 100 | - | +1.67% | - | - |
03/09 | 300 | 300 | 292 | 292 | -2.34% | 2,000 | - | -2.67% | - | - |
03/08 | 299 | 299 | 299 | 299 | -1.32% | 100 | - | -0.33% | - | - |
02/27 | 303 | 303 | 303 | 303 | +0.33% | 1,700 | - | +1% | - | - |
02/24 | 314 | 314 | 302 | 302 | +0.67% | 3,100 | - | +0.33% | - | - |
02/23 | 302 | 307 | 300 | 300 | +0.33% | 1,700 | - | -0.66% | - | - |
02/22 | 307 | 307 | 290 | 299 | -0.66% | 4,200 | - | -0.99% | - | - |
02/21 | 301 | 301 | 301 | 301 | 0% | 200 | - | -0.66% | - | - |
02/17 | 298 | 301 | 298 | 301 | 0% | 700 | - | -0.66% | - | - |
02/10 | 301 | 301 | 301 | 301 | +1.69% | 300 | - | -0.99% | - | - |
02/03 | 296 | 296 | 296 | 296 | -4.21% | 100 | - | -2.95% | - | - |
01/27 | 309 | 309 | 309 | 309 | +1.98% | 1,500 | - | +1.31% | - | - |
01/26 | 305 | 305 | 303 | 303 | -0.66% | 300 | - | -0.66% | - | - |
01/25 | 305 | 305 | 305 | 305 | 0% | 2,200 | - | 0% | - | - |
01/24 | 310 | 310 | 305 | 305 | -0.33% | 1,300 | - | 0% | - | - |
01/20 | 306 | 306 | 306 | 306 | +2% | 200 | - | +0.33% | - | - |
01/19 | 300 | 300 | 300 | 300 | +0.33% | 1,200 | - | -1.64% | - | - |
01/13 | 299 | 299 | 299 | 299 | -0.33% | 1,200 | - | -1.97% | - | - |
01/12 | 300 | 300 | 300 | 300 | +3.45% | 300 | - | -1.64% | - | - |
01/10 | 290 | 290 | 290 | 290 | -4.92% | 1,200 | - | -4.92% | - | - |
2011 |
12/27 | 305 | 305 | 305 | 305 | +2.01% | 1,800 | - | 0% | - | - |
12/26 | 291 | 299 | 291 | 299 | 0% | 600 | - | -1.97% | - | - |
12/22 | 299 | 299 | 299 | 299 | -0.33% | 3,100 | - | -1.64% | - | - |
12/21 | 300 | 300 | 298 | 300 | +2.74% | 1,300 | - | -0.99% | - | - |
12/20 | 292 | 292 | 292 | 292 | -1.68% | 1,500 | - | -3.31% | - | - |
12/19 | 281 | 297 | 281 | 297 | +2.77% | 2,400 | - | -1.33% | - | - |
12/16 | 289 | 289 | 289 | 289 | -5.25% | 4,000 | - | -3.99% | - | - |
12/15 | 305 | 305 | 305 | 305 | -7.01% | 1,000 | - | +0.99% | - | - |
12/13 | 328 | 328 | 328 | 328 | +4.13% | 2,100 | - | +8.61% | - | - |
12/12 | 315 | 315 | 315 | 315 | 0% | 2,100 | - | +4.65% | - | - |
12/09 | 315 | 315 | 315 | 315 | +0.32% | 2,200 | - | +4.65% | - | - |
12/07 | 314 | 314 | 314 | 314 | +2.95% | 100 | - | +4.67% | - | - |
12/02 | 305 | 305 | 305 | 305 | -3.17% | 500 | - | +1.67% | - | - |
11/29 | 315 | 315 | 315 | 315 | -2.48% | 800 | - | +4.65% | - | - |
11/28 | 323 | 323 | 323 | 323 | +4.87% | 1,500 | - | +7.31% | - | - |
11/25 | 315 | 315 | 308 | 308 | 0% | 2,600 | - | +2.67% | - | - |
11/24 | 308 | 308 | 308 | 308 | 0% | 300 | - | +2.33% | - | - |
11/22 | 308 | 308 | 308 | 308 | +2.67% | 600 | - | +2.67% | - | - |
11/18 | 300 | 300 | 300 | 300 | -0.33% | 300 | - | 0% | - | - |
11/17 | 301 | 301 | 301 | 301 | -0.66% | 100 | - | +0.33% | - | - |
11/16 | 303 | 303 | 303 | 303 | +2.71% | 200 | - | +0.66% | - | - |
10/28 | 295 | 295 | 295 | 295 | -2.96% | 100 | - | -2.32% | - | - |
10/27 | 304 | 304 | 304 | 304 | +2.36% | 1,600 | - | +0.33% | - | - |
10/26 | 297 | 297 | 297 | 297 | 0% | 200 | - | -2.3% | - | - |
10/25 | 297 | 297 | 297 | 297 | 0% | 2,400 | - | -2.62% | - | - |
10/24 | 295 | 297 | 295 | 297 | +8.79% | 2,000 | - | -2.62% | - | - |
10/20 | 273 | 273 | 273 | 273 | -2.85% | 4,000 | - | -10.78% | - | - |
10/17 | 281 | 281 | 281 | 281 | +1.81% | 800 | - | -8.77% | - | - |
10/13 | 276 | 276 | 276 | 276 | +0.36% | 1,000 | - | -10.68% | - | - |
10/04 | 283 | 283 | 275 | 275 | -2.83% | 1,100 | - | -11.58% | - | - |
10/03 | 291 | 291 | 277 | 283 | -10.16% | 1,100 | - | -9.58% | - | - |
09/27 | 315 | 315 | 315 | 315 | +3.28% | 1,500 | - | 0% | - | - |
09/22 | 309 | 309 | 305 | 305 | -1.61% | 3,000 | - | -3.17% | - | - |
09/21 | 310 | 310 | 310 | 310 | 0% | 600 | - | -1.9% | - | - |
09/20 | 310 | 310 | 310 | 310 | +1.31% | 100 | - | -2.21% | - | - |
09/15 | 300 | 308 | 300 | 306 | -2.55% | 400 | - | -3.47% | - | - |
08/31 | 314 | 314 | 314 | 314 | 0% | 100 | - | -0.95% | - | - |
08/29 | 330 | 330 | 306 | 314 | -0.95% | 2,300 | - | -0.95% | - | - |
08/25 | 317 | 317 | 317 | 317 | +0.63% | 2,300 | - | 0% | - | - |
08/24 | 315 | 315 | 315 | 315 | 0% | 2,100 | - | -0.63% | - | - |
08/23 | 315 | 315 | 315 | 315 | +7.14% | 1,800 | - | -0.63% | - | - |
08/09 | 295 | 295 | 294 | 294 | -0.68% | 200 | - | -7.26% | - | - |
08/08 | 299 | 299 | 296 | 296 | -6.03% | 500 | - | -6.92% | - | - |
08/01 | 315 | 315 | 315 | 315 | -4.55% | 400 | - | -0.94% | - | - |
07/27 | 330 | 330 | 330 | 330 | +3.45% | 1,500 | - | +3.77% | - | - |
07/25 | 340 | 340 | 314 | 319 | -1.54% | 9,700 | - | +0.31% | - | - |
07/22 | 332 | 332 | 324 | 324 | 0% | 1,500 | - | +1.89% | - | - |
07/21 | 324 | 324 | 324 | 324 | +4.52% | 300 | - | +1.89% | - | - |
07/20 | 310 | 310 | 292 | 310 | 0% | 1,200 | - | -2.21% | - | - |
07/14 | 310 | 310 | 310 | 310 | -0.96% | 400 | - | -2.21% | - | - |
07/13 | 313 | 313 | 313 | 313 | -1.26% | 100 | - | -1.26% | - | - |
07/12 | 328 | 328 | 317 | 317 | -2.16% | 400 | - | 0% | - | - |
07/06 | 324 | 324 | 324 | 324 | -0.61% | 1,000 | - | +2.53% | - | - |
07/05 | 324 | 326 | 324 | 326 | +1.88% | 1,300 | - | +3.49% | - | - |
07/01 | 320 | 320 | 320 | 320 | -3.03% | 500 | - | +1.91% | - | - |
06/27 | 330 | 330 | 330 | 330 | +1.54% | 1,500 | - | +5.43% | - | - |
06/24 | 325 | 325 | 325 | 325 | 0% | 2,300 | - | +4.17% | - | - |
06/23 | 329 | 329 | 325 | 325 | -1.52% | 900 | - | +4.5% | - | - |
06/22 | 330 | 330 | 330 | 330 | +4.76% | 600 | - | +6.11% | - | - |
06/17 | 320 | 320 | 315 | 315 | +0.96% | 2,500 | - | +1.94% | - | - |
06/16 | 322 | 322 | 312 | 312 | -0.95% | 3,100 | - | +1.3% | - | - |
06/15 | 325 | 325 | 315 | 315 | +1.61% | 3,200 | - | +2.61% | - | - |
06/14 | 308 | 320 | 308 | 310 | +0.32% | 1,500 | - | +0.98% | - | - |
06/13 | 318 | 318 | 309 | 309 | -3.13% | 3,700 | - | +0.98% | - | - |
06/10 | 319 | 319 | 319 | 319 | +1.59% | 100 | - | +4.59% | - | - |
06/09 | 314 | 314 | 314 | 314 | +2.61% | 200 | - | +2.95% | - | - |
06/07 | 306 | 306 | 306 | 306 | 0% | 100 | - | +0.33% | - | - |
06/06 | 306 | 306 | 306 | 306 | -0.33% | 100 | - | +0.33% | - | - |
06/01 | 307 | 311 | 307 | 307 | -6.97% | 1,300 | - | +0.66% | - | - |
05/27 | 330 | 330 | 330 | 330 | 0% | 1,400 | - | +8.55% | - | - |