株価チャート
2011/11/04～2012/03/30
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 |
| 03/30 | 616 | 620 | 613 | 614 | -0.16% | 6,220,000 | - | +2.68% | - | - |
| 03/29 | 622 | 623 | 614 | 615 | -1.44% | 6,563,000 | - | +3.02% | - | - |
| 03/28 | 628 | 628 | 621 | 624 | -0.95% | 6,985,000 | - | +4.87% | - | - |
| 03/27 | 620 | 631 | 616 | 630 | +2.77% | 9,543,000 | - | +6.24% | - | - |
| 03/26 | 613 | 616 | 612 | 613 | +0.49% | 5,815,000 | - | +3.72% | - | - |
| 03/23 | 615 | 618 | 610 | 610 | -2.24% | 7,059,000 | - | +3.57% | - | - |
| 03/22 | 615 | 624 | 615 | 624 | +1.46% | 7,504,000 | - | +6.3% | - | - |
| 03/21 | 622 | 623 | 615 | 615 | -0.97% | 5,672,000 | - | +5.13% | - | - |
| 03/19 | 617 | 622 | 615 | 621 | +0.81% | 6,188,000 | - | +6.34% | - | - |
| 03/16 | 620 | 622 | 613 | 616 | 0% | 7,313,000 | - | +6.02% | - | - |
| 03/15 | 608 | 617 | 606 | 616 | +1.65% | 10,859,000 | - | +6.39% | - | - |
| 03/14 | 612 | 614 | 606 | 606 | 0% | 7,378,000 | - | +4.84% | - | - |
| 03/13 | 607 | 615 | 605 | 606 | 0% | 20,649,000 | - | +5.21% | - | - |
| 03/12 | 590 | 608 | 589 | 606 | +3.77% | 26,241,000 | - | +5.39% | - | - |
| 03/09 | 580 | 586 | 577 | 584 | +3% | 22,591,000 | - | +1.74% | - | - |
| 03/08 | 570 | 571 | 563 | 567 | +0.35% | 8,671,000 | - | -1.22% | - | - |
| 03/07 | 568 | 571 | 563 | 565 | -1.05% | 8,441,000 | - | -1.74% | - | - |
| 03/06 | 575 | 577 | 570 | 571 | -0.7% | 7,144,000 | - | -0.7% | - | - |
| 03/05 | 574 | 577 | 572 | 575 | +0.52% | 7,016,000 | - | 0% | - | - |
| 03/02 | 580 | 580 | 571 | 572 | -0.35% | 7,327,000 | - | -0.52% | - | - |
| 03/01 | 580 | 584 | 571 | 574 | -0.69% | 9,452,000 | - | -0.17% | - | - |
| 02/29 | 582 | 586 | 576 | 578 | +0.17% | 9,431,000 | - | +0.35% | - | - |
| 02/28 | 575 | 578 | 571 | 577 | -0.17% | 10,005,000 | - | +0.17% | - | - |
| 02/27 | 589 | 589 | 576 | 578 | -1.37% | 10,865,000 | - | +0.52% | - | - |
| 02/24 | 589 | 590 | 584 | 586 | -0.17% | 6,978,000 | - | +1.91% | - | - |
| 02/23 | 574 | 589 | 574 | 587 | +2.44% | 13,415,000 | - | +2.26% | - | - |
| 02/22 | 573 | 576 | 570 | 573 | +0.17% | 7,844,000 | - | 0% | - | - |
| 02/21 | 573 | 576 | 570 | 572 | -0.17% | 6,372,000 | - | -0.17% | - | - |
| 02/20 | 580 | 582 | 570 | 573 | -0.17% | 9,216,000 | - | +0.17% | - | - |
| 02/17 | 575 | 579 | 573 | 574 | +0.88% | 7,063,000 | - | +0.7% | - | - |
| 02/16 | 573 | 575 | 566 | 569 | -0.7% | 8,448,000 | - | 0% | - | - |
| 02/15 | 571 | 579 | 570 | 573 | +0.7% | 7,881,000 | - | +0.88% | - | - |
| 02/14 | 567 | 571 | 565 | 569 | +0.53% | 4,247,000 | - | +0.35% | - | - |
| 02/13 | 565 | 570 | 565 | 566 | -0.18% | 4,047,000 | - | 0% | - | - |
| 02/10 | 572 | 575 | 565 | 567 | -0.7% | 7,567,000 | - | +0.18% | - | - |
| 02/09 | 572 | 576 | 568 | 571 | +0.18% | 15,342,000 | - | +1.06% | - | - |
| 02/08 | 589 | 591 | 569 | 570 | -2.73% | 14,440,000 | - | +0.88% | - | - |
| 02/07 | 582 | 588 | 569 | 586 | +0.51% | 18,495,000 | - | +3.9% | - | - |
| 02/06 | 585 | 587 | 581 | 583 | +0.69% | 5,190,000 | - | +3.55% | - | - |
| 02/03 | 587 | 588 | 574 | 579 | -0.86% | 8,544,000 | - | +3.21% | - | - |
| 02/02 | 583 | 588 | 582 | 584 | +1.21% | 6,592,000 | - | +4.29% | - | - |
| 02/01 | 574 | 581 | 574 | 577 | +0.87% | 5,099,000 | - | +3.22% | - | - |
| 01/31 | 566 | 577 | 565 | 572 | +0.88% | 6,071,000 | - | +2.69% | - | - |
| 01/30 | 574 | 575 | 567 | 567 | -1.39% | 5,021,000 | - | +1.98% | - | - |
| 01/27 | 579 | 582 | 574 | 575 | -1.2% | 6,497,000 | - | +3.6% | - | - |
| 01/26 | 582 | 587 | 577 | 582 | +0.69% | 8,613,000 | - | +5.05% | - | - |
| 01/25 | 570 | 582 | 569 | 578 | +2.66% | 10,973,000 | - | +4.52% | - | - |
| 01/24 | 572 | 572 | 560 | 563 | -0.88% | 4,783,000 | - | +1.99% | - | - |
| 01/23 | 576 | 577 | 566 | 568 | -1.39% | 5,646,000 | - | +3.09% | - | - |
| 01/20 | 574 | 576 | 570 | 576 | +1.05% | 6,906,000 | - | +4.54% | - | - |
| 01/19 | 565 | 572 | 564 | 570 | +1.79% | 7,480,000 | - | +3.45% | - | - |
| 01/18 | 543 | 564 | 540 | 560 | +3.32% | 8,915,000 | - | +1.82% | - | - |
| 01/17 | 539 | 542 | 537 | 542 | +0.93% | 3,471,000 | - | -1.45% | - | - |
| 01/16 | 545 | 546 | 536 | 537 | -2.01% | 5,334,000 | - | -2.54% | - | - |
| 01/13 | 544 | 549 | 542 | 548 | +1.48% | 5,184,000 | - | -0.9% | - | - |
| 01/12 | 548 | 548 | 539 | 540 | -1.82% | 4,975,000 | - | -2.53% | - | - |
| 01/11 | 552 | 553 | 548 | 550 | 0% | 2,013,000 | - | -0.9% | - | - |
| 01/10 | 553 | 553 | 545 | 550 | 0% | 4,558,000 | - | -1.26% | - | - |
| 01/06 | 555 | 556 | 543 | 550 | -0.36% | 6,291,000 | - | -1.26% | - | - |
| 01/05 | 561 | 561 | 552 | 552 | -1.78% | 3,587,000 | - | -1.08% | - | - |
| 01/04 | 558 | 563 | 556 | 562 | +2% | 4,611,000 | - | +0.54% | - | - |
| 2011 |
| 12/30 | 548 | 551 | 547 | 551 | +0.55% | 2,280,000 | - | -1.25% | - | - |
| 12/29 | 549 | 551 | 544 | 548 | -0.36% | 2,755,000 | - | -1.79% | - | - |
| 12/28 | 549 | 554 | 548 | 550 | +0.55% | 2,468,000 | - | -1.61% | - | - |
| 12/27 | 547 | 549 | 545 | 547 | -0.36% | 1,495,000 | - | -2.5% | - | - |
| 12/26 | 552 | 552 | 546 | 549 | +0.73% | 1,977,000 | - | -2.31% | - | - |
| 12/22 | 545 | 549 | 542 | 545 | -0.37% | 3,625,000 | - | -3.2% | - | - |
| 12/21 | 551 | 553 | 544 | 547 | +0.18% | 4,045,000 | - | -3.01% | - | - |
| 12/20 | 540 | 548 | 539 | 546 | +1.11% | 3,860,000 | - | -3.36% | - | - |
| 12/19 | 545 | 545 | 534 | 540 | -1.1% | 7,283,000 | - | -4.59% | - | - |
| 12/16 | 556 | 560 | 545 | 546 | -1.09% | 7,009,000 | - | -3.87% | - | - |
| 12/15 | 556 | 559 | 551 | 552 | -1.6% | 7,106,000 | - | -2.99% | - | - |
| 12/14 | 562 | 564 | 559 | 561 | -0.18% | 3,858,000 | - | -1.58% | - | - |
| 12/13 | 558 | 564 | 556 | 562 | -0.71% | 5,209,000 | - | -1.4% | - | - |
| 12/12 | 568 | 569 | 564 | 566 | +1.25% | 3,598,000 | - | -0.88% | - | - |
| 12/09 | 549 | 564 | 548 | 559 | +0.54% | 11,558,000 | - | -2.1% | - | - |
| 12/08 | 565 | 566 | 553 | 556 | -2.28% | 8,931,000 | - | -2.8% | - | - |
| 12/07 | 571 | 573 | 564 | 569 | -0.18% | 8,135,000 | - | -0.35% | - | - |
| 12/06 | 575 | 578 | 569 | 570 | -0.87% | 5,211,000 | - | -0.18% | - | - |
| 12/05 | 583 | 586 | 573 | 575 | -1.03% | 6,728,000 | - | +0.7% | - | - |
| 12/02 | 581 | 584 | 576 | 581 | 0% | 3,474,000 | - | +1.75% | - | - |
| 12/01 | 580 | 586 | 578 | 581 | +1.93% | 7,875,000 | - | +1.93% | - | - |
| 11/30 | 565 | 570 | 561 | 570 | +0.18% | 6,721,000 | - | 0% | - | - |
| 11/29 | 567 | 569 | 559 | 569 | +1.25% | 4,885,000 | - | 0% | - | - |
| 11/28 | 559 | 566 | 556 | 562 | +1.81% | 4,975,000 | - | -1.23% | - | - |
| 11/25 | 552 | 557 | 550 | 552 | -0.72% | 4,679,000 | - | -2.99% | - | - |
| 11/24 | 568 | 568 | 555 | 556 | -3.3% | 12,560,000 | - | -2.46% | - | - |
| 11/22 | 572 | 579 | 571 | 575 | -0.52% | 5,333,000 | - | +0.88% | - | - |
| 11/21 | 575 | 581 | 575 | 578 | 0% | 3,803,000 | - | +1.4% | - | - |
| 11/18 | 574 | 580 | 573 | 578 | +0.17% | 5,365,000 | - | +1.4% | - | - |
| 11/17 | 576 | 578 | 574 | 577 | -0.17% | 4,757,000 | - | +1.41% | - | - |
| 11/16 | 575 | 581 | 573 | 578 | +1.05% | 6,772,000 | - | +1.58% | - | - |
| 11/15 | 574 | 580 | 571 | 572 | -0.69% | 3,689,000 | - | +0.53% | - | - |
| 11/14 | 577 | 583 | 573 | 576 | +0.88% | 5,117,000 | - | +1.23% | - | - |
| 11/11 | 574 | 574 | 568 | 571 | 0% | 4,588,000 | - | +0.53% | - | - |
| 11/10 | 565 | 571 | 561 | 571 | -0.7% | 6,846,000 | - | +0.88% | - | - |
| 11/09 | 573 | 576 | 570 | 575 | +0.52% | 4,550,000 | - | +1.77% | - | - |
| 11/08 | 576 | 577 | 570 | 572 | -1.38% | 5,844,000 | - | +1.6% | - | - |
| 11/07 | 572 | 580 | 570 | 580 | +0.17% | 6,711,000 | - | +3.2% | - | - |
| 11/04 | 572 | 580 | 566 | 579 | +2.3% | 11,152,000 | - | +3.21% | - | - |
