株価チャート
2011/10/03～2012/02/28
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 |
| 02/28 | 340 | 344 | 335 | 343 | -0.87% | 13,875,000 | - | +6.52% | - | - |
| 02/27 | 345 | 353 | 344 | 346 | +1.47% | 12,038,000 | - | +7.79% | - | - |
| 02/24 | 343 | 345 | 340 | 341 | 0% | 10,676,000 | - | +6.56% | - | - |
| 02/23 | 338 | 345 | 337 | 341 | +1.19% | 15,542,000 | - | +6.9% | - | - |
| 02/22 | 338 | 341 | 331 | 337 | -0.3% | 14,128,000 | - | +5.97% | - | - |
| 02/21 | 336 | 343 | 336 | 338 | +0.3% | 10,534,000 | - | +6.96% | - | - |
| 02/20 | 338 | 340 | 333 | 337 | +2.43% | 8,980,000 | - | +7.67% | - | - |
| 02/17 | 337 | 340 | 328 | 329 | 0% | 15,980,000 | - | +5.79% | - | - |
| 02/16 | 320 | 330 | 318 | 329 | +2.49% | 16,944,000 | - | +6.47% | - | - |
| 02/15 | 314 | 325 | 314 | 321 | +2.56% | 12,440,000 | - | +4.56% | - | - |
| 02/14 | 315 | 315 | 307 | 313 | -1.57% | 11,818,000 | - | +2.29% | - | - |
| 02/13 | 310 | 325 | 309 | 318 | +2.25% | 12,938,000 | - | +4.26% | - | - |
| 02/10 | 312 | 314 | 309 | 311 | -0.32% | 11,221,000 | - | +2.3% | - | - |
| 02/09 | 311 | 314 | 309 | 312 | -0.64% | 17,902,000 | - | +2.97% | - | - |
| 02/08 | 310 | 315 | 310 | 314 | +1.29% | 16,604,000 | - | +3.97% | - | - |
| 02/07 | 310 | 312 | 307 | 310 | +0.32% | 10,087,000 | - | +2.99% | - | - |
| 02/06 | 309 | 312 | 306 | 309 | 0% | 10,358,000 | - | +3.34% | - | - |
| 02/03 | 313 | 315 | 302 | 309 | -1.9% | 24,518,000 | - | +3.69% | - | - |
| 02/02 | 312 | 318 | 311 | 315 | +1.29% | 8,764,000 | - | +6.06% | - | - |
| 02/01 | 308 | 312 | 307 | 311 | +1.3% | 4,941,000 | - | +5.07% | - | - |
| 01/31 | 309 | 312 | 305 | 307 | -0.65% | 9,830,000 | - | +4.07% | - | - |
| 01/30 | 313 | 314 | 307 | 309 | -0.96% | 6,961,000 | - | +5.1% | - | - |
| 01/27 | 311 | 316 | 308 | 312 | 0% | 10,837,000 | - | +6.48% | - | - |
| 01/26 | 319 | 319 | 310 | 312 | -2.5% | 11,312,000 | - | +6.85% | - | - |
| 01/25 | 319 | 322 | 315 | 320 | +0.95% | 18,729,000 | - | +9.97% | - | - |
| 01/24 | 323 | 324 | 313 | 317 | -0.94% | 13,836,000 | - | +9.31% | - | - |
| 01/23 | 316 | 321 | 313 | 320 | +0.31% | 18,072,000 | - | +10.73% | - | - |
| 01/20 | 312 | 321 | 311 | 319 | +3.24% | 16,503,000 | - | +10.76% | - | - |
| 01/19 | 295 | 311 | 294 | 309 | +6.92% | 23,475,000 | - | +7.67% | - | - |
| 01/18 | 281 | 292 | 278 | 289 | +3.21% | 8,868,000 | - | +0.7% | - | - |
| 01/17 | 279 | 282 | 277 | 280 | +1.08% | 6,760,000 | - | -2.44% | - | - |
| 01/16 | 284 | 284 | 276 | 277 | -3.15% | 10,413,000 | - | -3.82% | - | - |
| 01/13 | 285 | 288 | 283 | 286 | +1.06% | 6,435,000 | - | -0.69% | - | - |
| 01/12 | 286 | 287 | 280 | 283 | -2.08% | 5,611,000 | - | -2.08% | - | - |
| 01/11 | 286 | 289 | 286 | 289 | +1.76% | 6,182,000 | - | -0.34% | - | - |
| 01/10 | 290 | 291 | 282 | 284 | -2.07% | 6,388,000 | - | -2.07% | - | - |
| 01/06 | 293 | 295 | 287 | 290 | -1.36% | 11,146,000 | - | -0.34% | - | - |
| 01/05 | 285 | 295 | 284 | 294 | +2.8% | 8,679,000 | - | +1.38% | - | - |
| 01/04 | 284 | 287 | 283 | 286 | +1.78% | 4,149,000 | - | -1.04% | - | - |
| 2011 |
| 12/30 | 280 | 282 | 278 | 281 | +0.72% | 3,940,000 | - | -2.77% | - | - |
| 12/29 | 280 | 281 | 277 | 279 | -0.71% | 4,198,000 | - | -3.46% | - | - |
| 12/28 | 285 | 285 | 279 | 281 | -1.4% | 5,412,000 | - | -2.43% | - | - |
| 12/27 | 278 | 285 | 278 | 285 | +2.89% | 7,326,000 | - | -0.7% | - | - |
| 12/26 | 282 | 282 | 275 | 277 | -0.36% | 8,443,000 | - | -3.15% | - | - |
| 12/22 | 289 | 289 | 277 | 278 | -4.14% | 12,465,000 | - | -2.8% | - | - |
| 12/21 | 291 | 293 | 289 | 290 | +1.4% | 6,929,000 | - | +1.75% | - | - |
| 12/20 | 283 | 288 | 282 | 286 | +0.7% | 5,689,000 | - | +0.7% | - | - |
| 12/19 | 287 | 287 | 281 | 284 | -1.05% | 6,940,000 | - | +0.35% | - | - |
| 12/16 | 289 | 292 | 285 | 287 | -0.35% | 6,700,000 | - | +1.41% | - | - |
| 12/15 | 296 | 296 | 287 | 288 | -3.03% | 8,432,000 | - | +2.13% | - | - |
| 12/14 | 295 | 297 | 292 | 297 | +0.34% | 5,583,000 | - | +5.69% | - | - |
| 12/13 | 294 | 299 | 292 | 296 | -1.66% | 10,014,000 | - | +5.71% | - | - |
| 12/12 | 301 | 303 | 298 | 301 | +1.35% | 8,032,000 | - | +7.89% | - | - |
| 12/09 | 295 | 299 | 294 | 297 | 0% | 11,746,000 | - | +6.83% | - | - |
| 12/08 | 299 | 300 | 295 | 297 | -1% | 4,982,000 | - | +7.22% | - | - |
| 12/07 | 297 | 301 | 290 | 300 | +2.04% | 10,618,000 | - | +8.3% | - | - |
| 12/06 | 302 | 303 | 294 | 294 | -3.92% | 8,511,000 | - | +6.14% | - | - |
| 12/05 | 310 | 312 | 305 | 306 | +0.33% | 6,486,000 | - | +10.47% | - | - |
| 12/02 | 300 | 305 | 297 | 305 | +2.35% | 10,729,000 | - | +10.11% | - | - |
| 12/01 | 295 | 300 | 293 | 298 | +3.47% | 12,751,000 | - | +7.97% | - | - |
| 11/30 | 280 | 288 | 278 | 288 | +3.23% | 11,533,000 | - | +4.73% | - | - |
| 11/29 | 280 | 280 | 275 | 279 | +0.72% | 8,892,000 | - | +1.45% | - | - |
| 11/28 | 275 | 278 | 272 | 277 | +2.21% | 8,646,000 | - | +0.73% | - | - |
| 11/25 | 273 | 276 | 270 | 271 | -0.73% | 7,288,000 | - | -1.45% | - | - |
| 11/24 | 266 | 275 | 265 | 273 | +1.11% | 12,042,000 | - | -1.09% | - | - |
| 11/22 | 257 | 271 | 254 | 270 | +3.45% | 11,302,000 | - | -2.53% | - | - |
| 11/21 | 269 | 271 | 261 | 261 | 0% | 11,102,000 | - | -6.12% | - | - |
| 11/18 | 260 | 264 | 259 | 261 | -0.76% | 6,214,000 | - | -6.45% | - | - |
| 11/17 | 259 | 266 | 256 | 263 | +0.77% | 9,336,000 | - | -6.41% | - | - |
| 11/16 | 265 | 267 | 260 | 261 | -1.14% | 5,451,000 | - | -7.45% | - | - |
| 11/15 | 265 | 268 | 264 | 264 | -1.49% | 3,187,000 | - | -7.04% | - | - |
| 11/14 | 269 | 271 | 267 | 268 | +1.13% | 2,602,000 | - | -5.63% | - | - |
| 11/11 | 265 | 268 | 262 | 265 | 0% | 5,045,000 | - | -7.02% | - | - |
| 11/10 | 262 | 265 | 260 | 265 | -1.49% | 9,411,000 | - | -7.02% | - | - |
| 11/09 | 271 | 273 | 267 | 269 | -1.1% | 9,001,000 | - | -5.94% | - | - |
| 11/08 | 274 | 277 | 271 | 272 | -1.45% | 5,055,000 | - | -5.23% | - | - |
| 11/07 | 278 | 278 | 273 | 276 | -0.72% | 4,754,000 | - | -4.17% | - | - |
| 11/04 | 276 | 279 | 270 | 278 | +2.21% | 10,795,000 | - | -3.81% | - | - |
| 11/02 | 279 | 280 | 271 | 272 | -3.55% | 9,824,000 | - | -6.21% | - | - |
| 11/01 | 292 | 292 | 281 | 282 | -4.41% | 9,355,000 | - | -3.09% | - | - |
| 10/31 | 305 | 312 | 294 | 295 | -3.59% | 15,515,000 | - | +1.37% | - | - |
| 10/28 | 305 | 309 | 303 | 306 | +3.03% | 12,913,000 | - | +4.79% | - | - |
| 10/27 | 285 | 297 | 282 | 297 | +4.21% | 8,226,000 | - | +1.71% | - | - |
| 10/26 | 283 | 291 | 279 | 285 | +0.71% | 9,667,000 | - | -2.73% | - | - |
| 10/25 | 292 | 292 | 282 | 283 | -0.7% | 7,872,000 | - | -3.74% | - | - |
| 10/24 | 278 | 287 | 276 | 285 | +2.89% | 7,669,000 | - | -3.39% | - | - |
| 10/21 | 282 | 284 | 275 | 277 | -2.12% | 10,367,000 | - | -6.42% | - | - |
| 10/20 | 283 | 286 | 281 | 283 | -1.05% | 8,399,000 | - | -5.03% | - | - |
| 10/19 | 298 | 298 | 283 | 286 | -2.72% | 14,221,000 | - | -4.35% | - | - |
| 10/18 | 297 | 297 | 293 | 294 | -2% | 5,645,000 | - | -2% | - | - |
| 10/17 | 304 | 305 | 300 | 300 | +0.67% | 4,863,000 | - | 0% | - | - |
| 10/14 | 304 | 306 | 297 | 298 | -1.97% | 9,155,000 | - | -1% | - | - |
| 10/13 | 298 | 307 | 297 | 304 | +3.75% | 8,094,000 | - | +1% | - | - |
| 10/12 | 290 | 294 | 286 | 293 | +0.34% | 4,671,000 | - | -2.98% | - | - |
| 10/11 | 289 | 294 | 289 | 292 | +3.55% | 6,288,000 | - | -3.63% | - | - |
| 10/07 | 281 | 287 | 280 | 282 | +2.55% | 8,303,000 | - | -7.24% | - | - |
| 10/06 | 277 | 280 | 273 | 275 | 0% | 9,838,000 | - | -9.84% | - | - |
| 10/05 | 285 | 285 | 274 | 275 | -2.83% | 10,449,000 | - | -10.42% | - | - |
| 10/04 | 289 | 289 | 282 | 283 | -4.07% | 10,293,000 | - | -8.41% | - | - |
| 10/03 | 294 | 296 | 287 | 295 | -1.99% | 6,840,000 | - | -4.84% | - | - |
