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 | 511 | 515 | 507 | 511 | +0.59% | 9,742,000 | - | +0.79% | - | - |
| 03/29 | 505 | 508 | 503 | 508 | +0.2% | 5,218,000 | - | +0.2% | - | - |
| 03/28 | 508 | 512 | 504 | 507 | -1.74% | 7,158,000 | - | 0% | - | - |
| 03/27 | 510 | 517 | 508 | 516 | +3.82% | 11,014,000 | - | +1.98% | - | - |
| 03/26 | 502 | 502 | 497 | 497 | -0.4% | 4,022,000 | - | -1.58% | - | - |
| 03/23 | 499 | 500 | 496 | 499 | -0.4% | 7,050,000 | - | -1.19% | - | - |
| 03/22 | 503 | 503 | 499 | 501 | -0.99% | 8,111,000 | - | -0.79% | - | - |
| 03/21 | 500 | 509 | 498 | 506 | +1% | 10,834,000 | - | +0.4% | - | - |
| 03/19 | 503 | 503 | 499 | 501 | -0.2% | 5,714,000 | - | -0.4% | - | - |
| 03/16 | 499 | 502 | 496 | 502 | +0.6% | 6,592,000 | - | -0.2% | - | - |
| 03/15 | 499 | 501 | 496 | 499 | +0.6% | 8,100,000 | - | -0.6% | - | - |
| 03/14 | 496 | 501 | 484 | 496 | +1.22% | 24,805,000 | - | -1.2% | - | - |
| 03/13 | 499 | 504 | 487 | 490 | -5.41% | 31,383,000 | - | -2.2% | - | - |
| 03/12 | 522 | 523 | 516 | 518 | +0.19% | 7,217,000 | - | +3.39% | - | - |
| 03/09 | 517 | 522 | 512 | 517 | +1.77% | 9,763,000 | - | +3.61% | - | - |
| 03/08 | 508 | 511 | 506 | 508 | +1.2% | 4,507,000 | - | +2.01% | - | - |
| 03/07 | 495 | 502 | 495 | 502 | -0.79% | 8,830,000 | - | +1.01% | - | - |
| 03/06 | 512 | 514 | 499 | 506 | -0.78% | 10,302,000 | - | +2.02% | - | - |
| 03/05 | 511 | 517 | 507 | 510 | 0% | 5,604,000 | - | +3.03% | - | - |
| 03/02 | 520 | 521 | 510 | 510 | -0.97% | 6,037,000 | - | +3.03% | - | - |
| 03/01 | 518 | 527 | 514 | 515 | 0% | 8,453,000 | - | +4.25% | - | - |
| 02/29 | 517 | 523 | 513 | 515 | +0.59% | 7,185,000 | - | +4.46% | - | - |
| 02/28 | 507 | 514 | 500 | 512 | 0% | 7,595,000 | - | +4.07% | - | - |
| 02/27 | 517 | 517 | 509 | 512 | +0.39% | 4,890,000 | - | +4.49% | - | - |
| 02/24 | 513 | 516 | 510 | 510 | -0.39% | 4,588,000 | - | +4.29% | - | - |
| 02/23 | 509 | 516 | 507 | 512 | +0.79% | 8,672,000 | - | +4.92% | - | - |
| 02/22 | 499 | 509 | 498 | 508 | +2.83% | 8,550,000 | - | +4.31% | - | - |
| 02/21 | 495 | 498 | 493 | 494 | -0.2% | 5,755,000 | - | +1.65% | - | - |
| 02/20 | 501 | 504 | 493 | 495 | -0.2% | 4,542,000 | - | +2.06% | - | - |
| 02/17 | 493 | 501 | 490 | 496 | +1.85% | 8,434,000 | - | +2.48% | - | - |
| 02/16 | 489 | 492 | 484 | 487 | -0.2% | 3,757,000 | - | +0.83% | - | - |
| 02/15 | 484 | 493 | 482 | 488 | +1.24% | 6,181,000 | - | +1.04% | - | - |
| 02/14 | 483 | 484 | 475 | 482 | -0.62% | 3,816,000 | - | 0% | - | - |
| 02/13 | 486 | 489 | 482 | 485 | -0.82% | 4,319,000 | - | +0.83% | - | - |
| 02/10 | 485 | 492 | 481 | 489 | +0.82% | 6,713,000 | - | +1.88% | - | - |
| 02/09 | 483 | 489 | 483 | 485 | +0.21% | 3,202,000 | - | +1.25% | - | - |
| 02/08 | 482 | 484 | 477 | 484 | +1.04% | 3,662,000 | - | +1.04% | - | - |
| 02/07 | 480 | 483 | 477 | 479 | -0.42% | 5,452,000 | - | +0.21% | - | - |
| 02/06 | 484 | 486 | 480 | 481 | -0.41% | 4,232,000 | - | +0.84% | - | - |
| 02/03 | 484 | 493 | 472 | 483 | -0.41% | 12,002,000 | - | +1.47% | - | - |
| 02/02 | 487 | 491 | 485 | 485 | -0.41% | 3,066,000 | - | +2.11% | - | - |
| 02/01 | 481 | 487 | 480 | 487 | +1.04% | 3,117,000 | - | +2.74% | - | - |
| 01/31 | 488 | 490 | 480 | 482 | -1.23% | 4,170,000 | - | +1.9% | - | - |
| 01/30 | 492 | 494 | 486 | 488 | -0.81% | 2,872,000 | - | +3.39% | - | - |
| 01/27 | 490 | 494 | 488 | 492 | +0.82% | 4,923,000 | - | +4.46% | - | - |
| 01/26 | 489 | 490 | 485 | 488 | 0% | 3,868,000 | - | +4.05% | - | - |
| 01/25 | 484 | 490 | 481 | 488 | +1.46% | 4,424,000 | - | +4.27% | - | - |
| 01/24 | 488 | 489 | 478 | 481 | -1.23% | 3,861,000 | - | +3% | - | - |
| 01/23 | 484 | 488 | 482 | 487 | +0.62% | 3,258,000 | - | +4.51% | - | - |
| 01/20 | 484 | 490 | 482 | 484 | +0.62% | 5,583,000 | - | +4.09% | - | - |
| 01/19 | 480 | 484 | 480 | 481 | 0% | 3,425,000 | - | +3.66% | - | - |
| 01/18 | 471 | 486 | 468 | 481 | +1.69% | 5,239,000 | - | +3.89% | - | - |
| 01/17 | 474 | 475 | 468 | 473 | +0.42% | 3,119,000 | - | +2.16% | - | - |
| 01/16 | 475 | 475 | 469 | 471 | -0.84% | 3,659,000 | - | +1.95% | - | - |
| 01/13 | 474 | 476 | 470 | 475 | +1.5% | 5,819,000 | - | +2.81% | - | - |
| 01/12 | 465 | 469 | 464 | 468 | +0.21% | 3,142,000 | - | +1.3% | - | - |
| 01/11 | 464 | 469 | 462 | 467 | +0.65% | 3,863,000 | - | +1.08% | - | - |
| 01/10 | 469 | 470 | 461 | 464 | +0.87% | 5,064,000 | - | +0.65% | - | - |
| 01/06 | 463 | 464 | 456 | 460 | -1.92% | 5,050,000 | - | -0.22% | - | - |
| 01/05 | 473 | 474 | 468 | 469 | -1.26% | 2,663,000 | - | +1.74% | - | - |
| 01/04 | 472 | 477 | 470 | 475 | +2.37% | 4,537,000 | - | +3.26% | - | - |
| 2011 |
| 12/30 | 462 | 464 | 458 | 464 | +0.43% | 2,294,000 | - | +1.09% | - | - |
| 12/29 | 458 | 464 | 451 | 462 | +1.32% | 3,712,000 | - | +0.87% | - | - |
| 12/28 | 461 | 464 | 456 | 456 | -0.22% | 4,263,000 | - | -0.22% | - | - |
| 12/27 | 453 | 458 | 452 | 457 | -0.44% | 1,511,000 | - | 0% | - | - |
| 12/26 | 462 | 462 | 457 | 459 | +0.44% | 1,574,000 | - | +0.66% | - | - |
| 12/22 | 457 | 462 | 456 | 457 | 0% | 5,536,000 | - | +0.44% | - | - |
| 12/21 | 456 | 459 | 455 | 457 | +2.01% | 3,594,000 | - | +0.44% | - | - |
| 12/20 | 446 | 451 | 446 | 448 | +0.22% | 3,256,000 | - | -1.54% | - | - |
| 12/19 | 456 | 456 | 443 | 447 | -2.83% | 6,703,000 | - | -1.76% | - | - |
| 12/16 | 462 | 465 | 458 | 460 | 0% | 6,752,000 | - | +1.1% | - | - |
| 12/15 | 462 | 462 | 457 | 460 | -1.5% | 6,468,000 | - | +1.1% | - | - |
| 12/14 | 467 | 471 | 465 | 467 | +0.21% | 6,374,000 | - | +2.64% | - | - |
| 12/13 | 459 | 468 | 457 | 466 | +0.87% | 6,447,000 | - | +2.64% | - | - |
| 12/12 | 470 | 473 | 461 | 462 | +0.65% | 6,484,000 | - | +1.76% | - | - |
| 12/09 | 453 | 464 | 453 | 459 | -0.22% | 10,381,000 | - | +1.1% | - | - |
| 12/08 | 460 | 463 | 453 | 460 | -1.29% | 8,277,000 | - | +1.32% | - | - |
| 12/07 | 463 | 468 | 457 | 466 | +1.08% | 8,832,000 | - | +2.64% | - | - |
| 12/06 | 469 | 469 | 461 | 461 | -2.12% | 5,128,000 | - | +1.54% | - | - |
| 12/05 | 469 | 473 | 466 | 471 | +1.51% | 5,235,000 | - | +3.52% | - | - |
| 12/02 | 464 | 466 | 460 | 464 | +0.87% | 4,679,000 | - | +1.98% | - | - |
| 12/01 | 467 | 468 | 459 | 460 | +0.22% | 6,253,000 | - | +1.1% | - | - |
| 11/30 | 457 | 459 | 448 | 459 | 0% | 6,641,000 | - | +0.66% | - | - |
| 11/29 | 449 | 461 | 448 | 459 | +3.15% | 5,767,000 | - | +0.66% | - | - |
| 11/28 | 448 | 450 | 442 | 445 | +0.45% | 5,421,000 | - | -2.41% | - | - |
| 11/25 | 443 | 445 | 439 | 443 | +0.91% | 5,180,000 | - | -3.06% | - | - |
| 11/24 | 440 | 443 | 436 | 439 | -1.79% | 3,142,000 | - | -4.15% | - | - |
| 11/22 | 435 | 447 | 435 | 447 | +1.13% | 4,465,000 | - | -2.83% | - | - |
| 11/21 | 439 | 444 | 438 | 442 | +0.91% | 4,164,000 | - | -4.12% | - | - |
| 11/18 | 439 | 443 | 437 | 438 | -1.57% | 4,478,000 | - | -5.4% | - | - |
| 11/17 | 443 | 449 | 437 | 445 | -0.67% | 5,850,000 | - | -4.3% | - | - |
| 11/16 | 454 | 455 | 446 | 448 | -1.54% | 5,302,000 | - | -3.86% | - | - |
| 11/15 | 454 | 457 | 452 | 455 | -0.87% | 3,699,000 | - | -2.78% | - | - |
| 11/14 | 454 | 459 | 452 | 459 | +2.91% | 4,425,000 | - | -2.13% | - | - |
| 11/11 | 454 | 455 | 443 | 446 | -1.98% | 6,908,000 | - | -4.9% | - | - |
| 11/10 | 451 | 455 | 447 | 455 | -0.87% | 7,024,000 | - | -2.99% | - | - |
| 11/09 | 457 | 460 | 450 | 459 | +2% | 5,197,000 | - | -2.13% | - | - |
| 11/08 | 451 | 458 | 448 | 450 | -1.32% | 5,240,000 | - | -4.05% | - | - |
| 11/07 | 456 | 457 | 446 | 456 | -0.65% | 6,748,000 | - | -2.77% | - | - |
| 11/04 | 465 | 467 | 455 | 459 | -0.86% | 8,156,000 | - | -2.34% | - | - |
