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 | 448 | 448 | 439 | 442 | -1.56% | 7,235,500 | - | -2.64% | - | - |
| 03/29 | 450 | 451 | 445 | 449 | +0.22% | 6,595,000 | - | -1.32% | - | - |
| 03/28 | 448 | 451 | 443 | 448 | -0.88% | 5,099,500 | - | -1.75% | - | - |
| 03/27 | 442 | 454 | 441 | 452 | +4.15% | 10,626,000 | - | -1.09% | - | - |
| 03/26 | 439 | 439 | 433 | 434 | -0.46% | 7,557,000 | - | -5.24% | - | - |
| 03/23 | 441 | 443 | 436 | 436 | -1.8% | 6,644,000 | - | -5.22% | - | - |
| 03/22 | 446 | 448 | 441 | 444 | -1.11% | 6,370,000 | - | -3.69% | - | - |
| 03/21 | 451 | 453 | 447 | 449 | -0.66% | 6,226,000 | - | -2.81% | - | - |
| 03/19 | 456 | 458 | 451 | 452 | -1.31% | 5,808,500 | - | -2.16% | - | - |
| 03/16 | 451 | 458 | 448 | 458 | +2.46% | 8,889,000 | - | -0.87% | - | - |
| 03/15 | 455 | 456 | 446 | 447 | -1.76% | 12,028,000 | - | -3.04% | - | - |
| 03/14 | 459 | 459 | 452 | 455 | +0.66% | 5,606,500 | - | -1.52% | - | - |
| 03/13 | 455 | 458 | 450 | 452 | -0.44% | 7,881,500 | - | -2.16% | - | - |
| 03/12 | 458 | 460 | 453 | 454 | -0.22% | 6,447,000 | - | -1.52% | - | - |
| 03/09 | 460 | 462 | 450 | 455 | +1.11% | 12,206,000 | - | -1.09% | - | - |
| 03/08 | 451 | 453 | 447 | 450 | +0.9% | 5,612,500 | - | -1.96% | - | - |
| 03/07 | 433 | 447 | 433 | 446 | +1.36% | 10,652,500 | - | -2.83% | - | - |
| 03/06 | 451 | 451 | 438 | 440 | -3.3% | 12,811,500 | - | -3.93% | - | - |
| 03/05 | 458 | 464 | 452 | 455 | -1.94% | 6,926,000 | - | -0.66% | - | - |
| 03/02 | 459 | 467 | 453 | 464 | +2.2% | 11,895,500 | - | +1.53% | - | - |
| 03/01 | 471 | 473 | 451 | 454 | -2.99% | 13,152,500 | - | -0.44% | - | - |
| 02/29 | 481 | 483 | 466 | 468 | -2.3% | 10,041,500 | - | +2.86% | - | - |
| 02/28 | 471 | 480 | 466 | 479 | -0.21% | 9,136,500 | - | +5.27% | - | - |
| 02/27 | 487 | 491 | 480 | 480 | +0.21% | 7,497,500 | - | +5.73% | - | - |
| 02/24 | 474 | 482 | 470 | 479 | +1.48% | 9,164,000 | - | +5.74% | - | - |
| 02/23 | 479 | 480 | 469 | 472 | -1.05% | 10,721,000 | - | +4.42% | - | - |
| 02/22 | 479 | 480 | 471 | 477 | -0.42% | 7,695,500 | - | +5.76% | - | - |
| 02/21 | 482 | 486 | 476 | 479 | -0.62% | 5,617,000 | - | +6.68% | - | - |
| 02/20 | 485 | 493 | 479 | 482 | +1.26% | 8,313,500 | - | +7.83% | - | - |
| 02/17 | 466 | 479 | 465 | 476 | +3.7% | 8,968,000 | - | +7.21% | - | - |
| 02/16 | 458 | 466 | 456 | 459 | -0.43% | 7,115,000 | - | +3.85% | - | - |
| 02/15 | 448 | 468 | 447 | 461 | +3.36% | 9,528,500 | - | +4.77% | - | - |
| 02/14 | 448 | 450 | 441 | 446 | -0.89% | 6,021,500 | - | +1.59% | - | - |
| 02/13 | 448 | 456 | 448 | 450 | -0.44% | 5,056,500 | - | +2.97% | - | - |
| 02/10 | 455 | 458 | 448 | 452 | -0.44% | 7,004,500 | - | +3.67% | - | - |
| 02/09 | 455 | 457 | 448 | 454 | 0% | 6,894,500 | - | +4.13% | - | - |
| 02/08 | 445 | 455 | 439 | 454 | +2.25% | 12,937,000 | - | +4.37% | - | - |
| 02/07 | 428 | 446 | 426 | 444 | +3.5% | 12,309,000 | - | +2.3% | - | - |
| 02/06 | 441 | 445 | 427 | 429 | -1.83% | 6,565,000 | - | -0.92% | - | - |
| 02/03 | 427 | 444 | 417 | 437 | +1.63% | 18,372,000 | - | +0.92% | - | - |
| 02/02 | 431 | 444 | 428 | 430 | +0.23% | 9,998,500 | - | -0.46% | - | - |
| 02/01 | 427 | 434 | 425 | 429 | +0.23% | 8,418,500 | - | -0.69% | - | - |
| 01/31 | 435 | 440 | 426 | 428 | -1.83% | 6,650,000 | - | -0.93% | - | - |
| 01/30 | 441 | 442 | 434 | 436 | -1.36% | 4,825,000 | - | +0.69% | - | - |
| 01/27 | 442 | 446 | 438 | 442 | -0.45% | 9,737,500 | - | +2.31% | - | - |
| 01/26 | 448 | 452 | 442 | 444 | -1.33% | 9,041,000 | - | +3.02% | - | - |
| 01/25 | 457 | 457 | 448 | 450 | -1.1% | 10,125,000 | - | +4.41% | - | - |
| 01/24 | 458 | 459 | 452 | 455 | -0.87% | 4,638,500 | - | +5.81% | - | - |
| 01/23 | 461 | 463 | 456 | 459 | -0.86% | 7,031,000 | - | +6.74% | - | - |
| 01/20 | 449 | 466 | 447 | 463 | +4.75% | 14,348,500 | - | +7.67% | - | - |
| 01/19 | 430 | 445 | 428 | 442 | +2.79% | 9,324,500 | - | +2.79% | - | - |
| 01/18 | 420 | 435 | 416 | 430 | +2.87% | 5,769,500 | - | 0% | - | - |
| 01/17 | 420 | 421 | 416 | 418 | 0% | 4,486,000 | - | -3.02% | - | - |
| 01/16 | 421 | 421 | 415 | 418 | -0.71% | 5,968,000 | - | -3.46% | - | - |
| 01/13 | 416 | 425 | 416 | 421 | +1.69% | 8,434,000 | - | -3.22% | - | - |
| 01/12 | 416 | 419 | 413 | 414 | -1.19% | 4,625,500 | - | -5.05% | - | - |
| 01/11 | 412 | 419 | 410 | 419 | +0.72% | 7,611,500 | - | -4.34% | - | - |
| 01/10 | 423 | 423 | 410 | 416 | -1.65% | 7,239,500 | - | -5.45% | - | - |
| 01/06 | 431 | 432 | 420 | 423 | -2.98% | 7,041,000 | - | -4.08% | - | - |
| 01/05 | 433 | 439 | 429 | 436 | +0.69% | 3,536,500 | - | -1.13% | - | - |
| 01/04 | 429 | 437 | 427 | 433 | +2.12% | 5,437,000 | - | -1.81% | - | - |
| 2011 |
| 12/30 | 421 | 424 | 419 | 424 | +0.24% | 3,434,500 | - | -3.64% | - | - |
| 12/29 | 424 | 425 | 416 | 423 | -0.24% | 4,145,500 | - | -3.86% | - | - |
| 12/28 | 433 | 433 | 424 | 424 | -1.62% | 3,554,500 | - | -3.64% | - | - |
| 12/27 | 429 | 432 | 425 | 431 | -0.46% | 3,033,000 | - | -2.05% | - | - |
| 12/26 | 436 | 437 | 431 | 433 | +0.93% | 2,916,000 | - | -1.59% | - | - |
| 12/22 | 435 | 435 | 426 | 429 | -0.46% | 6,703,500 | - | -2.28% | - | - |
| 12/21 | 430 | 436 | 430 | 431 | +1.65% | 6,101,500 | - | -1.82% | - | - |
| 12/20 | 421 | 424 | 420 | 424 | +0.95% | 5,421,000 | - | -3.42% | - | - |
| 12/19 | 433 | 433 | 416 | 420 | -3.89% | 9,611,000 | - | -4.55% | - | - |
| 12/16 | 438 | 443 | 434 | 437 | +0.46% | 5,156,000 | - | -0.68% | - | - |
| 12/15 | 445 | 447 | 434 | 435 | -2.9% | 5,121,500 | - | -1.14% | - | - |
| 12/14 | 449 | 452 | 444 | 448 | -0.67% | 6,895,000 | - | +1.59% | - | - |
| 12/13 | 452 | 453 | 443 | 451 | -1.96% | 8,421,500 | - | +2.27% | - | - |
| 12/12 | 458 | 467 | 456 | 460 | +1.77% | 6,655,000 | - | +4.31% | - | - |
| 12/09 | 459 | 461 | 451 | 452 | -2.16% | 9,886,000 | - | +2.26% | - | - |
| 12/08 | 463 | 469 | 458 | 462 | -1.49% | 7,666,500 | - | +4.52% | - | - |
| 12/07 | 458 | 472 | 454 | 469 | +3.76% | 10,189,000 | - | +6.11% | - | - |
| 12/06 | 461 | 462 | 452 | 452 | -2.38% | 5,196,500 | - | +2.26% | - | - |
| 12/05 | 466 | 467 | 461 | 463 | 0% | 3,989,500 | - | +4.28% | - | - |
| 12/02 | 458 | 465 | 457 | 463 | +0.65% | 6,565,000 | - | +4.04% | - | - |
| 12/01 | 450 | 463 | 447 | 460 | +5.26% | 10,996,000 | - | +3.14% | - | - |
| 11/30 | 436 | 438 | 426 | 437 | -0.68% | 8,796,500 | - | -2.24% | - | - |
| 11/29 | 428 | 441 | 424 | 440 | +4.27% | 6,399,500 | - | -2.22% | - | - |
| 11/28 | 423 | 430 | 421 | 422 | +0.72% | 4,845,500 | - | -6.64% | - | - |
| 11/25 | 420 | 426 | 419 | 419 | -0.24% | 4,107,500 | - | -7.71% | - | - |
| 11/24 | 420 | 425 | 414 | 420 | -1.18% | 5,397,000 | - | -8.1% | - | - |
| 11/22 | 411 | 427 | 410 | 425 | +1.67% | 5,922,000 | - | -7.81% | - | - |
| 11/21 | 416 | 422 | 413 | 418 | 0% | 4,065,500 | - | -9.91% | - | - |
| 11/18 | 423 | 424 | 416 | 418 | -2.79% | 5,996,000 | - | -10.49% | - | - |
| 11/17 | 421 | 431 | 417 | 430 | +2.14% | 6,684,500 | - | -8.7% | - | - |
| 11/16 | 429 | 430 | 420 | 421 | -2.77% | 6,295,000 | - | -11.18% | - | - |
| 11/15 | 440 | 440 | 433 | 433 | -2.04% | 3,384,000 | - | -9.22% | - | - |
| 11/14 | 442 | 448 | 439 | 442 | +1.84% | 6,742,500 | - | -7.92% | - | - |
| 11/11 | 440 | 441 | 432 | 434 | -0.91% | 4,916,500 | - | -9.77% | - | - |
| 11/10 | 438 | 439 | 432 | 438 | -3.1% | 5,971,500 | - | -9.13% | - | - |
| 11/09 | 450 | 456 | 446 | 452 | +0.22% | 4,880,500 | - | -6.61% | - | - |
| 11/08 | 451 | 457 | 448 | 451 | -0.66% | 5,202,000 | - | -7.01% | - | - |
| 11/07 | 458 | 459 | 449 | 454 | -2.16% | 6,036,000 | - | -7.16% | - | - |
| 11/04 | 459 | 466 | 453 | 464 | +2.65% | 8,892,000 | - | -5.69% | - | - |
