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 | 580 | 580 | 571 | 573 | -1.38% | 1,627,000 | - | -2.72% | - | - |
| 03/29 | 588 | 594 | 575 | 581 | -1.19% | 1,281,000 | - | -1.19% | - | - |
| 03/28 | 583 | 588 | 582 | 588 | -0.84% | 577,000 | - | 0% | - | - |
| 03/27 | 580 | 593 | 579 | 593 | +3.31% | 901,000 | - | +1.19% | - | - |
| 03/26 | 577 | 579 | 573 | 574 | -1.54% | 1,278,000 | - | -1.88% | - | - |
| 03/23 | 588 | 590 | 583 | 583 | -1.35% | 684,000 | - | -0.17% | - | - |
| 03/22 | 587 | 591 | 586 | 591 | 0% | 840,000 | - | +1.55% | - | - |
| 03/21 | 601 | 601 | 590 | 591 | -1.66% | 1,061,000 | - | +1.9% | - | - |
| 03/19 | 596 | 604 | 594 | 601 | -0.5% | 1,365,000 | - | +3.98% | - | - |
| 03/16 | 601 | 608 | 598 | 604 | +0.17% | 696,000 | - | +4.86% | - | - |
| 03/15 | 600 | 610 | 594 | 603 | +1.17% | 1,422,000 | - | +5.24% | - | - |
| 03/14 | 601 | 601 | 592 | 596 | -0.83% | 1,440,000 | - | +4.38% | - | - |
| 03/13 | 597 | 609 | 597 | 601 | +0.67% | 1,243,000 | - | +5.81% | - | - |
| 03/12 | 603 | 603 | 592 | 597 | -0.33% | 1,378,000 | - | +5.66% | - | - |
| 03/09 | 593 | 606 | 589 | 599 | +1.18% | 1,506,000 | - | +6.58% | - | - |
| 03/08 | 597 | 599 | 588 | 592 | -0.34% | 1,402,000 | - | +5.9% | - | - |
| 03/07 | 596 | 599 | 590 | 594 | -2.3% | 1,847,000 | - | +6.83% | - | - |
| 03/06 | 592 | 619 | 592 | 608 | +1.84% | 2,009,000 | - | +9.75% | - | - |
| 03/05 | 587 | 599 | 584 | 597 | +0.84% | 1,167,000 | - | +8.35% | - | - |
| 03/02 | 584 | 594 | 582 | 592 | +1.54% | 1,494,000 | - | +7.83% | - | - |
| 03/01 | 573 | 584 | 569 | 583 | +1.57% | 1,231,000 | - | +6.58% | - | - |
| 02/29 | 576 | 587 | 571 | 574 | 0% | 1,636,000 | - | +5.32% | - | - |
| 02/28 | 562 | 575 | 562 | 574 | +1.23% | 1,119,000 | - | +5.71% | - | - |
| 02/27 | 563 | 570 | 560 | 567 | +0.71% | 904,000 | - | +4.81% | - | - |
| 02/24 | 566 | 575 | 562 | 563 | -0.35% | 907,000 | - | +4.45% | - | - |
| 02/23 | 567 | 568 | 561 | 565 | -0.18% | 982,000 | - | +5.02% | - | - |
| 02/22 | 554 | 569 | 554 | 566 | +2.54% | 1,216,000 | - | +5.6% | - | - |
| 02/21 | 552 | 557 | 551 | 552 | 0% | 632,000 | - | +3.18% | - | - |
| 02/20 | 550 | 560 | 550 | 552 | +1.1% | 1,367,000 | - | +3.56% | - | - |
| 02/17 | 544 | 547 | 541 | 546 | +1.68% | 581,000 | - | +2.63% | - | - |
| 02/16 | 548 | 553 | 535 | 537 | -1.1% | 1,271,000 | - | +0.94% | - | - |
| 02/15 | 546 | 550 | 539 | 543 | -0.37% | 1,206,000 | - | +2.07% | - | - |
| 02/14 | 538 | 547 | 536 | 545 | +0.93% | 688,000 | - | +2.44% | - | - |
| 02/13 | 539 | 542 | 532 | 540 | 0% | 904,000 | - | +1.69% | - | - |
| 02/10 | 538 | 542 | 533 | 540 | -0.37% | 1,047,000 | - | +1.69% | - | - |
| 02/09 | 526 | 542 | 525 | 542 | +2.85% | 1,670,000 | - | +2.07% | - | - |
| 02/08 | 525 | 527 | 518 | 527 | +1.35% | 1,443,000 | - | -0.75% | - | - |
| 02/07 | 526 | 526 | 520 | 520 | -0.95% | 622,000 | - | -2.26% | - | - |
| 02/06 | 520 | 526 | 519 | 525 | +1.16% | 1,393,000 | - | -1.32% | - | - |
| 02/03 | 523 | 527 | 519 | 519 | -1.52% | 1,719,000 | - | -2.63% | - | - |
| 02/02 | 538 | 542 | 525 | 527 | -2.77% | 2,649,000 | - | -1.31% | - | - |
| 02/01 | 539 | 547 | 528 | 542 | +0.18% | 2,102,000 | - | +1.5% | - | - |
| 01/31 | 539 | 546 | 537 | 541 | -0.55% | 847,000 | - | +1.31% | - | - |
| 01/30 | 543 | 548 | 540 | 544 | -0.18% | 1,123,000 | - | +1.87% | - | - |
| 01/27 | 537 | 546 | 534 | 545 | +1.49% | 1,080,000 | - | +2.06% | - | - |
| 01/26 | 523 | 540 | 520 | 537 | +3.07% | 1,187,000 | - | +0.56% | - | - |
| 01/25 | 521 | 525 | 519 | 521 | 0% | 870,000 | - | -2.43% | - | - |
| 01/24 | 526 | 526 | 515 | 521 | -0.57% | 617,000 | - | -2.62% | - | - |
| 01/23 | 529 | 529 | 522 | 524 | -0.76% | 890,000 | - | -2.42% | - | - |
| 01/20 | 531 | 533 | 525 | 528 | 0% | 861,000 | - | -1.86% | - | - |
| 01/19 | 523 | 530 | 523 | 528 | +1.34% | 720,000 | - | -2.22% | - | - |
| 01/18 | 518 | 524 | 516 | 521 | +0.77% | 856,000 | - | -3.7% | - | - |
| 01/17 | 524 | 524 | 514 | 517 | -1.52% | 1,197,000 | - | -4.79% | - | - |
| 01/16 | 534 | 536 | 524 | 525 | -2.42% | 705,000 | - | -3.49% | - | - |
| 01/13 | 537 | 540 | 531 | 538 | +0.56% | 565,000 | - | -1.1% | - | - |
| 01/12 | 540 | 542 | 534 | 535 | -0.93% | 473,000 | - | -1.65% | - | - |
| 01/11 | 534 | 542 | 532 | 540 | +1.5% | 679,000 | - | -0.74% | - | - |
| 01/10 | 544 | 549 | 531 | 532 | -1.66% | 899,000 | - | -2.21% | - | - |
| 01/06 | 540 | 541 | 536 | 541 | -0.18% | 845,000 | - | -0.73% | - | - |
| 01/05 | 542 | 545 | 538 | 542 | +0.56% | 521,000 | - | -0.37% | - | - |
| 01/04 | 547 | 554 | 536 | 539 | +0.37% | 946,000 | - | -0.92% | - | - |
| 2011 |
| 12/30 | 539 | 540 | 535 | 537 | +0.37% | 345,000 | - | -1.29% | - | - |
| 12/29 | 539 | 539 | 530 | 535 | -0.74% | 636,000 | - | -1.83% | - | - |
| 12/28 | 543 | 546 | 536 | 539 | 0% | 453,000 | - | -1.28% | - | - |
| 12/27 | 534 | 540 | 533 | 539 | +0.37% | 561,000 | - | -1.46% | - | - |
| 12/26 | 544 | 544 | 536 | 537 | -0.37% | 439,000 | - | -2.01% | - | - |
| 12/22 | 542 | 548 | 537 | 539 | -0.55% | 575,000 | - | -1.82% | - | - |
| 12/21 | 541 | 544 | 538 | 542 | +0.74% | 697,000 | - | -1.45% | - | - |
| 12/20 | 549 | 550 | 536 | 538 | -2% | 854,000 | - | -2.54% | - | - |
| 12/19 | 544 | 552 | 543 | 549 | +0.18% | 562,000 | - | -0.72% | - | - |
| 12/16 | 552 | 554 | 547 | 548 | -0.54% | 650,000 | - | -0.9% | - | - |
| 12/15 | 564 | 567 | 547 | 551 | -1.43% | 1,552,000 | - | -0.54% | - | - |
| 12/14 | 566 | 573 | 559 | 559 | -0.71% | 793,000 | - | +0.72% | - | - |
| 12/13 | 569 | 569 | 562 | 563 | -0.35% | 938,000 | - | +1.44% | - | - |
| 12/12 | 570 | 570 | 563 | 565 | +1.44% | 953,000 | - | +1.8% | - | - |
| 12/09 | 561 | 564 | 552 | 557 | +0.18% | 1,174,000 | - | +0.36% | - | - |
| 12/08 | 554 | 558 | 553 | 556 | +0.54% | 765,000 | - | +0.18% | - | - |
| 12/07 | 535 | 554 | 534 | 553 | +3.95% | 1,594,000 | - | -0.36% | - | - |
| 12/06 | 545 | 548 | 532 | 532 | -2.03% | 902,000 | - | -3.97% | - | - |
| 12/05 | 533 | 545 | 533 | 543 | +2.07% | 928,000 | - | -1.99% | - | - |
| 12/02 | 540 | 543 | 531 | 532 | +0.19% | 915,000 | - | -3.8% | - | - |
| 12/01 | 546 | 548 | 531 | 531 | -2.75% | 995,000 | - | -4.15% | - | - |
| 11/30 | 547 | 552 | 543 | 546 | +1.11% | 818,000 | - | -1.44% | - | - |
| 11/29 | 536 | 542 | 534 | 540 | +1.12% | 644,000 | - | -2.53% | - | - |
| 11/28 | 538 | 540 | 529 | 534 | -1.48% | 1,172,000 | - | -3.61% | - | - |
| 11/25 | 543 | 545 | 537 | 542 | -0.18% | 786,000 | - | -2.34% | - | - |
| 11/24 | 554 | 555 | 541 | 543 | -3.72% | 712,000 | - | -2.34% | - | - |
| 11/22 | 558 | 566 | 555 | 564 | -0.35% | 823,000 | - | +1.44% | - | - |
| 11/21 | 560 | 572 | 560 | 566 | +1.07% | 665,000 | - | +1.98% | - | - |
| 11/18 | 559 | 566 | 556 | 560 | -1.58% | 1,087,000 | - | +1.08% | - | - |
| 11/17 | 566 | 572 | 558 | 569 | -0.18% | 959,000 | - | +2.71% | - | - |
| 11/16 | 571 | 578 | 565 | 570 | -1.55% | 895,000 | - | +3.07% | - | - |
| 11/15 | 573 | 584 | 571 | 579 | +1.4% | 1,935,000 | - | +4.89% | - | - |
| 11/14 | 565 | 577 | 562 | 571 | +2.15% | 1,076,000 | - | +3.82% | - | - |
| 11/11 | 570 | 574 | 558 | 559 | -2.61% | 1,066,000 | - | +1.82% | - | - |
| 11/10 | 563 | 577 | 559 | 574 | +0.88% | 1,792,000 | - | +4.36% | - | - |
| 11/09 | 561 | 570 | 555 | 569 | +1.61% | 962,000 | - | +3.27% | - | - |
| 11/08 | 552 | 568 | 552 | 560 | +0.18% | 1,306,000 | - | +1.45% | - | - |
| 11/07 | 568 | 569 | 556 | 559 | -1.93% | 844,000 | - | +1.08% | - | - |
| 11/04 | 570 | 579 | 564 | 570 | +1.24% | 2,398,000 | - | +2.89% | - | - |
