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 | 402 | 402 | 396 | 400 | -0.99% | 4,183,000 | - | -2.44% | - | - |
03/29 | 405 | 407 | 401 | 404 | -0.25% | 3,353,000 | - | -1.46% | - | - |
03/28 | 407 | 407 | 401 | 405 | -2.17% | 2,600,000 | - | -1.22% | - | - |
03/27 | 409 | 416 | 408 | 414 | +3.24% | 5,027,000 | - | +1.22% | - | - |
03/26 | 404 | 407 | 401 | 401 | -0.5% | 2,204,000 | - | -1.72% | - | - |
03/23 | 405 | 407 | 402 | 403 | -1.47% | 3,317,000 | - | -1.23% | - | - |
03/22 | 407 | 410 | 403 | 409 | +0.74% | 3,793,000 | - | +0.49% | - | - |
03/21 | 410 | 411 | 405 | 406 | -0.98% | 3,403,000 | - | 0% | - | - |
03/19 | 410 | 413 | 409 | 410 | -0.73% | 2,266,000 | - | +0.99% | - | - |
03/16 | 411 | 416 | 410 | 413 | +0.49% | 3,897,000 | - | +1.98% | - | - |
03/15 | 415 | 418 | 411 | 411 | 0% | 3,257,000 | - | +1.99% | - | - |
03/14 | 422 | 423 | 411 | 411 | -0.72% | 3,404,000 | - | +2.24% | - | - |
03/13 | 416 | 425 | 414 | 414 | +0.49% | 5,800,000 | - | +3.24% | - | - |
03/12 | 425 | 425 | 411 | 412 | -3.06% | 6,865,000 | - | +3.26% | - | - |
03/09 | 425 | 429 | 419 | 425 | +1.92% | 6,685,000 | - | +7.05% | - | - |
03/08 | 419 | 419 | 413 | 417 | -0.24% | 3,073,000 | - | +5.57% | - | - |
03/07 | 416 | 421 | 411 | 418 | -0.48% | 4,570,000 | - | +6.09% | - | - |
03/06 | 414 | 427 | 413 | 420 | +2.19% | 6,614,000 | - | +6.87% | - | - |
03/05 | 410 | 414 | 407 | 411 | +0.24% | 2,869,000 | - | +4.85% | - | - |
03/02 | 409 | 416 | 405 | 410 | +0.99% | 4,587,000 | - | +4.86% | - | - |
03/01 | 406 | 411 | 404 | 406 | +0.5% | 5,475,000 | - | +4.1% | - | - |
02/29 | 414 | 417 | 403 | 404 | -1.7% | 4,593,000 | - | +3.59% | - | - |
02/28 | 406 | 413 | 403 | 411 | +1.48% | 5,101,000 | - | +5.66% | - | - |
02/27 | 400 | 407 | 399 | 405 | +1.5% | 3,886,000 | - | +4.65% | - | - |
02/24 | 405 | 411 | 397 | 399 | -0.99% | 4,379,000 | - | +3.37% | - | - |
02/23 | 403 | 405 | 397 | 403 | 0% | 4,693,000 | - | +4.4% | - | - |
02/22 | 395 | 407 | 394 | 403 | +2.54% | 6,700,000 | - | +4.68% | - | - |
02/21 | 391 | 396 | 389 | 393 | +0.26% | 4,495,000 | - | +2.34% | - | - |
02/20 | 391 | 395 | 389 | 392 | +1.29% | 4,519,000 | - | +2.08% | - | - |
02/17 | 390 | 390 | 385 | 387 | +0.52% | 3,108,000 | - | +1.04% | - | - |
02/16 | 390 | 391 | 383 | 385 | -2.53% | 3,571,000 | - | +0.52% | - | - |
02/15 | 391 | 398 | 390 | 395 | +1.28% | 3,113,000 | - | +3.13% | - | - |
02/14 | 386 | 392 | 384 | 390 | +2.36% | 4,766,000 | - | +1.83% | - | - |
02/13 | 381 | 384 | 379 | 381 | +0.26% | 3,236,000 | - | -0.26% | - | - |
02/10 | 381 | 385 | 376 | 380 | -0.26% | 4,094,000 | - | -0.78% | - | - |
02/09 | 376 | 387 | 374 | 381 | +2.42% | 6,299,000 | - | -0.52% | - | - |
02/08 | 372 | 375 | 369 | 372 | +0.27% | 5,609,000 | - | -3.13% | - | - |
02/07 | 368 | 372 | 368 | 371 | 0% | 4,629,000 | - | -3.39% | - | - |
02/06 | 378 | 378 | 366 | 371 | -1.59% | 6,904,000 | - | -3.64% | - | - |
02/03 | 393 | 399 | 374 | 377 | -3.83% | 6,016,000 | - | -2.33% | - | - |
02/02 | 394 | 399 | 392 | 392 | -0.25% | 1,872,000 | - | +1.55% | - | - |
02/01 | 391 | 398 | 390 | 393 | +0.26% | 3,736,000 | - | +1.81% | - | - |
01/31 | 390 | 394 | 389 | 392 | +1.55% | 2,961,000 | - | +1.55% | - | - |
01/30 | 389 | 389 | 383 | 386 | -0.77% | 1,824,000 | - | +0.26% | - | - |
01/27 | 388 | 393 | 387 | 389 | +0.78% | 2,219,000 | - | +1.04% | - | - |
01/26 | 380 | 392 | 379 | 386 | +1.58% | 3,958,000 | - | +0.26% | - | - |
01/25 | 379 | 381 | 377 | 380 | +0.53% | 2,257,000 | - | -1.04% | - | - |
01/24 | 379 | 379 | 375 | 378 | +0.27% | 2,311,000 | - | -1.56% | - | - |
01/23 | 383 | 384 | 374 | 377 | -2.58% | 4,344,000 | - | -1.82% | - | - |
01/20 | 387 | 390 | 384 | 387 | +0.78% | 2,989,000 | - | +0.52% | - | - |
01/19 | 382 | 389 | 382 | 384 | +0.52% | 2,070,000 | - | -0.26% | - | - |
01/18 | 383 | 388 | 380 | 382 | 0% | 1,844,000 | - | -0.78% | - | - |
01/17 | 382 | 384 | 379 | 382 | +0.26% | 1,773,000 | - | -0.78% | - | - |
01/16 | 382 | 383 | 377 | 381 | -1.8% | 1,063,000 | - | -1.04% | - | - |
01/13 | 387 | 389 | 383 | 388 | +1.31% | 2,078,000 | - | +0.78% | - | - |
01/12 | 383 | 384 | 380 | 383 | -0.52% | 1,337,000 | - | -0.52% | - | - |
01/11 | 383 | 386 | 380 | 385 | +0.52% | 1,770,000 | - | 0% | - | - |
01/10 | 387 | 389 | 382 | 383 | -0.52% | 1,466,000 | - | -0.52% | - | - |
01/06 | 390 | 390 | 381 | 385 | -1.28% | 1,972,000 | - | 0% | - | - |
01/05 | 392 | 395 | 388 | 390 | -1.27% | 2,042,000 | - | +1.3% | - | - |
01/04 | 395 | 400 | 394 | 395 | 0% | 1,669,000 | - | +2.86% | - | - |
2011 |
12/30 | 389 | 396 | 388 | 395 | +1.28% | 1,399,000 | - | +3.13% | - | - |
12/29 | 388 | 391 | 385 | 390 | +0.78% | 2,119,000 | - | +2.09% | - | - |
12/28 | 389 | 390 | 385 | 387 | -0.26% | 1,674,000 | - | +1.31% | - | - |
12/27 | 382 | 391 | 382 | 388 | +0.26% | 1,255,000 | - | +1.57% | - | - |
12/26 | 389 | 389 | 385 | 387 | +0.78% | 1,176,000 | - | +1.31% | - | - |
12/22 | 382 | 388 | 381 | 384 | 0% | 2,123,000 | - | +0.79% | - | - |
12/21 | 379 | 385 | 377 | 384 | +1.86% | 2,033,000 | - | +0.79% | - | - |
12/20 | 381 | 381 | 376 | 377 | -0.79% | 1,878,000 | - | -1.31% | - | - |
12/19 | 377 | 381 | 376 | 380 | +0.26% | 2,763,000 | - | -0.52% | - | - |
12/16 | 377 | 381 | 375 | 379 | +0.8% | 2,600,000 | - | -0.79% | - | - |
12/15 | 380 | 381 | 373 | 376 | -1.31% | 3,204,000 | - | -1.83% | - | - |
12/14 | 382 | 385 | 380 | 381 | -0.52% | 1,843,000 | - | -0.78% | - | - |
12/13 | 384 | 385 | 379 | 383 | -1.03% | 2,582,000 | - | -0.52% | - | - |
12/12 | 385 | 390 | 382 | 387 | +1.31% | 1,810,000 | - | +0.52% | - | - |
12/09 | 379 | 384 | 370 | 382 | -0.52% | 8,460,000 | - | -1.04% | - | - |
12/08 | 383 | 389 | 381 | 384 | -1.03% | 3,488,000 | - | -0.52% | - | - |
12/07 | 385 | 389 | 382 | 388 | +1.57% | 3,053,000 | - | +0.26% | - | - |
12/06 | 385 | 388 | 381 | 382 | -1.8% | 1,348,000 | - | -1.29% | - | - |
12/05 | 386 | 392 | 384 | 389 | +1.57% | 2,148,000 | - | +0.26% | - | - |
12/02 | 386 | 387 | 379 | 383 | 0% | 2,008,000 | - | -1.29% | - | - |
12/01 | 387 | 390 | 382 | 383 | +0.79% | 2,370,000 | - | -1.54% | - | - |
11/30 | 379 | 381 | 374 | 380 | -0.26% | 5,418,000 | - | -2.31% | - | - |
11/29 | 376 | 382 | 373 | 381 | +1.06% | 3,542,000 | - | -2.31% | - | - |
11/28 | 373 | 377 | 368 | 377 | +1.34% | 3,040,000 | - | -3.58% | - | - |
11/25 | 374 | 376 | 370 | 372 | -0.53% | 3,000,000 | - | -5.34% | - | - |
11/24 | 380 | 381 | 373 | 374 | -3.36% | 3,007,000 | - | -5.08% | - | - |
11/22 | 378 | 389 | 378 | 387 | +1.57% | 3,044,000 | - | -2.03% | - | - |
11/21 | 377 | 383 | 376 | 381 | +0.53% | 1,590,000 | - | -3.79% | - | - |
11/18 | 377 | 381 | 375 | 379 | -0.52% | 2,381,000 | - | -4.53% | - | - |
11/17 | 382 | 384 | 375 | 381 | -0.26% | 2,678,000 | - | -4.27% | - | - |
11/16 | 385 | 386 | 380 | 382 | -2.3% | 2,697,000 | - | -4.26% | - | - |
11/15 | 385 | 392 | 385 | 391 | +1.3% | 2,538,000 | - | -2.25% | - | - |
11/14 | 389 | 389 | 383 | 386 | -0.26% | 4,730,000 | - | -3.74% | - | - |
11/11 | 394 | 395 | 385 | 387 | -1.78% | 3,743,000 | - | -3.97% | - | - |
11/10 | 393 | 399 | 391 | 394 | -1.25% | 4,171,000 | - | -2.48% | - | - |
11/09 | 400 | 403 | 395 | 399 | -0.75% | 4,213,000 | - | -1.48% | - | - |
11/08 | 403 | 413 | 400 | 402 | +1.77% | 4,780,000 | - | -0.99% | - | - |
11/07 | 398 | 401 | 392 | 395 | -1.74% | 2,633,000 | - | -2.95% | - | - |
11/04 | 412 | 422 | 399 | 402 | +1.01% | 7,175,000 | - | -1.71% | - | - |