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 | 582 | 587 | 576 | 584 | +1.39% | 1,737,000 | - | +5.8% | - | - |
| 03/29 | 583 | 583 | 564 | 576 | -1.87% | 1,720,000 | - | +4.73% | - | - |
| 03/28 | 594 | 595 | 581 | 587 | +1.03% | 2,395,000 | - | +6.92% | - | - |
| 03/27 | 574 | 582 | 572 | 581 | +2.83% | 1,655,000 | - | +6.41% | - | - |
| 03/26 | 560 | 568 | 559 | 565 | +1.8% | 1,313,000 | - | +3.67% | - | - |
| 03/23 | 558 | 558 | 554 | 555 | -1.25% | 753,000 | - | +2.21% | - | - |
| 03/22 | 560 | 567 | 560 | 562 | -0.18% | 715,000 | - | +3.69% | - | - |
| 03/21 | 569 | 575 | 562 | 563 | -1.23% | 1,453,000 | - | +4.26% | - | - |
| 03/19 | 583 | 583 | 568 | 570 | -2.56% | 1,663,000 | - | +5.95% | - | - |
| 03/16 | 560 | 586 | 560 | 585 | +5.41% | 4,436,000 | - | +9.14% | - | - |
| 03/15 | 547 | 556 | 543 | 555 | +1.65% | 1,732,000 | - | +4.13% | - | - |
| 03/14 | 548 | 550 | 546 | 546 | +0.74% | 776,000 | - | +2.44% | - | - |
| 03/13 | 541 | 546 | 537 | 542 | +0.18% | 1,689,000 | - | +1.69% | - | - |
| 03/12 | 547 | 549 | 541 | 541 | -0.55% | 1,156,000 | - | +1.69% | - | - |
| 03/09 | 546 | 548 | 542 | 544 | +0.93% | 2,263,000 | - | +2.45% | - | - |
| 03/08 | 532 | 545 | 531 | 539 | +4.05% | 3,056,000 | - | +1.51% | - | - |
| 03/07 | 521 | 523 | 512 | 518 | -1.52% | 2,414,000 | - | -2.26% | - | - |
| 03/06 | 535 | 535 | 523 | 526 | -1.5% | 1,591,000 | - | -0.94% | - | - |
| 03/05 | 540 | 544 | 532 | 534 | -1.11% | 1,112,000 | - | +0.56% | - | - |
| 03/02 | 538 | 542 | 529 | 540 | +1.69% | 1,847,000 | - | +1.69% | - | - |
| 03/01 | 540 | 547 | 528 | 531 | -1.12% | 1,644,000 | - | +0.19% | - | - |
| 02/29 | 542 | 547 | 535 | 537 | -0.74% | 1,882,000 | - | +1.13% | - | - |
| 02/28 | 539 | 543 | 532 | 541 | +0.19% | 869,000 | - | +1.88% | - | - |
| 02/27 | 543 | 546 | 539 | 540 | +0.37% | 1,687,000 | - | +1.89% | - | - |
| 02/24 | 542 | 544 | 538 | 538 | -0.55% | 739,000 | - | +1.7% | - | - |
| 02/23 | 535 | 542 | 532 | 541 | +0.93% | 1,167,000 | - | +2.27% | - | - |
| 02/22 | 533 | 537 | 530 | 536 | +0.94% | 1,110,000 | - | +1.32% | - | - |
| 02/21 | 536 | 538 | 531 | 531 | -0.93% | 1,076,000 | - | +0.57% | - | - |
| 02/20 | 538 | 541 | 534 | 536 | +1.52% | 1,753,000 | - | +1.52% | - | - |
| 02/17 | 525 | 531 | 522 | 528 | +2.33% | 1,734,000 | - | +0.19% | - | - |
| 02/16 | 518 | 524 | 515 | 516 | -0.39% | 1,579,000 | - | -2.09% | - | - |
| 02/15 | 519 | 522 | 514 | 518 | +0.58% | 1,630,000 | - | -1.89% | - | - |
| 02/14 | 514 | 516 | 510 | 515 | +0.59% | 1,126,000 | - | -2.46% | - | - |
| 02/13 | 520 | 526 | 509 | 512 | -3.21% | 3,553,000 | - | -3.21% | - | - |
| 02/10 | 538 | 539 | 526 | 529 | -1.67% | 1,698,000 | - | -0.38% | - | - |
| 02/09 | 546 | 558 | 532 | 538 | -0.74% | 2,689,000 | - | +1.13% | - | - |
| 02/08 | 525 | 542 | 525 | 542 | +3.24% | 1,632,000 | - | +1.88% | - | - |
| 02/07 | 527 | 528 | 523 | 525 | -0.57% | 1,370,000 | - | -1.32% | - | - |
| 02/06 | 533 | 534 | 525 | 528 | -0.56% | 862,000 | - | -0.75% | - | - |
| 02/03 | 528 | 533 | 528 | 531 | 0% | 934,000 | - | -0.19% | - | - |
| 02/02 | 530 | 537 | 527 | 531 | +0.57% | 909,000 | - | -0.19% | - | - |
| 02/01 | 532 | 535 | 526 | 528 | -0.56% | 801,000 | - | -0.75% | - | - |
| 01/31 | 524 | 531 | 523 | 531 | +0.76% | 1,268,000 | - | -0.19% | - | - |
| 01/30 | 531 | 534 | 524 | 527 | -0.38% | 961,000 | - | -0.94% | - | - |
| 01/27 | 536 | 536 | 527 | 529 | -1.86% | 794,000 | - | -0.75% | - | - |
| 01/26 | 543 | 547 | 536 | 539 | -0.37% | 1,703,000 | - | +1.13% | - | - |
| 01/25 | 524 | 541 | 522 | 541 | +4.24% | 2,390,000 | - | +1.5% | - | - |
| 01/24 | 526 | 527 | 518 | 519 | -1.14% | 796,000 | - | -2.63% | - | - |
| 01/23 | 533 | 535 | 523 | 525 | -1.32% | 809,000 | - | -1.87% | - | - |
| 01/20 | 533 | 535 | 526 | 532 | +1.14% | 1,112,000 | - | -0.75% | - | - |
| 01/19 | 521 | 526 | 518 | 526 | +0.38% | 1,688,000 | - | -2.05% | - | - |
| 01/18 | 518 | 530 | 512 | 524 | +0.77% | 1,744,000 | - | -2.78% | - | - |
| 01/17 | 517 | 521 | 512 | 520 | +1.17% | 1,013,000 | - | -3.7% | - | - |
| 01/16 | 528 | 529 | 511 | 514 | -3.93% | 2,333,000 | - | -5.17% | - | - |
| 01/13 | 536 | 541 | 533 | 535 | +0.19% | 666,000 | - | -1.47% | - | - |
| 01/12 | 536 | 536 | 527 | 534 | -0.37% | 644,000 | - | -2.02% | - | - |
| 01/11 | 540 | 545 | 534 | 536 | -0.74% | 744,000 | - | -1.83% | - | - |
| 01/10 | 541 | 547 | 539 | 540 | -0.18% | 668,000 | - | -1.28% | - | - |
| 01/06 | 553 | 553 | 538 | 541 | -1.99% | 1,036,000 | - | -1.1% | - | - |
| 01/05 | 556 | 558 | 552 | 552 | -0.9% | 619,000 | - | +0.73% | - | - |
| 01/04 | 544 | 558 | 541 | 557 | +3.72% | 1,031,000 | - | +1.64% | - | - |
| 2011 |
| 12/30 | 527 | 537 | 524 | 537 | +1.9% | 492,000 | - | -1.83% | - | - |
| 12/29 | 521 | 528 | 519 | 527 | -0.19% | 420,000 | - | -3.66% | - | - |
| 12/28 | 530 | 533 | 526 | 528 | -0.38% | 379,000 | - | -3.65% | - | - |
| 12/27 | 535 | 535 | 528 | 530 | -0.56% | 358,000 | - | -3.46% | - | - |
| 12/26 | 538 | 538 | 528 | 533 | +0.76% | 488,000 | - | -3.09% | - | - |
| 12/22 | 533 | 535 | 527 | 529 | -1.12% | 740,000 | - | -3.82% | - | - |
| 12/21 | 536 | 538 | 532 | 535 | +0.56% | 623,000 | - | -2.73% | - | - |
| 12/20 | 531 | 533 | 523 | 532 | +0.19% | 921,000 | - | -3.45% | - | - |
| 12/19 | 540 | 541 | 526 | 531 | -2.03% | 769,000 | - | -3.8% | - | - |
| 12/16 | 552 | 554 | 541 | 542 | -0.91% | 705,000 | - | -1.99% | - | - |
| 12/15 | 561 | 562 | 546 | 547 | -2.32% | 683,000 | - | -1.26% | - | - |
| 12/14 | 560 | 561 | 555 | 560 | 0% | 478,000 | - | +1.08% | - | - |
| 12/13 | 565 | 565 | 556 | 560 | -0.88% | 566,000 | - | +1.08% | - | - |
| 12/12 | 567 | 569 | 562 | 565 | +1.44% | 509,000 | - | +1.99% | - | - |
| 12/09 | 549 | 562 | 549 | 557 | 0% | 824,000 | - | +0.54% | - | - |
| 12/08 | 556 | 563 | 553 | 557 | -0.36% | 441,000 | - | +0.72% | - | - |
| 12/07 | 557 | 562 | 553 | 559 | +0.18% | 586,000 | - | +1.08% | - | - |
| 12/06 | 567 | 568 | 557 | 558 | -1.59% | 390,000 | - | +0.9% | - | - |
| 12/05 | 570 | 571 | 563 | 567 | 0% | 435,000 | - | +2.35% | - | - |
| 12/02 | 559 | 568 | 557 | 567 | +1.43% | 665,000 | - | +2.16% | - | - |
| 12/01 | 563 | 565 | 557 | 559 | +0.9% | 630,000 | - | +0.72% | - | - |
| 11/30 | 553 | 557 | 545 | 554 | -1.25% | 1,074,000 | - | -0.18% | - | - |
| 11/29 | 544 | 561 | 538 | 561 | +3.13% | 515,000 | - | +1.08% | - | - |
| 11/28 | 548 | 550 | 540 | 544 | +0.18% | 520,000 | - | -1.98% | - | - |
| 11/25 | 542 | 545 | 537 | 543 | +0.56% | 489,000 | - | -2.16% | - | - |
| 11/24 | 541 | 546 | 537 | 540 | -2.53% | 611,000 | - | -2.7% | - | - |
| 11/22 | 544 | 559 | 544 | 554 | +0.36% | 766,000 | - | -0.18% | - | - |
| 11/21 | 539 | 553 | 539 | 552 | +2.41% | 875,000 | - | -0.54% | - | - |
| 11/18 | 528 | 539 | 525 | 539 | +1.13% | 808,000 | - | -2.71% | - | - |
| 11/17 | 536 | 542 | 528 | 533 | -1.84% | 1,025,000 | - | -3.79% | - | - |
| 11/16 | 550 | 554 | 541 | 543 | -1.27% | 281,000 | - | -2.16% | - | - |
| 11/15 | 558 | 560 | 549 | 550 | -1.43% | 434,000 | - | -0.9% | - | - |
| 11/14 | 559 | 562 | 549 | 558 | +0.54% | 505,000 | - | +0.72% | - | - |
| 11/11 | 559 | 559 | 548 | 555 | -0.18% | 665,000 | - | +0.54% | - | - |
| 11/10 | 551 | 557 | 546 | 556 | -1.24% | 810,000 | - | +0.91% | - | - |
| 11/09 | 559 | 564 | 553 | 563 | +1.81% | 570,000 | - | +2.55% | - | - |
| 11/08 | 560 | 562 | 550 | 553 | -1.25% | 504,000 | - | +0.91% | - | - |
| 11/07 | 557 | 561 | 553 | 560 | +0.54% | 864,000 | - | +2.38% | - | - |
| 11/04 | 558 | 561 | 550 | 557 | +1.09% | 882,000 | - | +1.83% | - | - |
