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 | 521 | 527 | 520 | 527 | +1.15% | 9,600 | - | +0.19% | - | - |
03/29 | 529 | 529 | 521 | 521 | -2.25% | 5,700 | - | -0.76% | - | - |
03/28 | 521 | 536 | 521 | 533 | -1.84% | 25,900 | - | +1.72% | - | - |
03/27 | 539 | 543 | 538 | 543 | +0.74% | 58,900 | - | +4.02% | - | - |
03/26 | 540 | 540 | 535 | 539 | -0.19% | 17,000 | - | +3.65% | - | - |
03/23 | 540 | 540 | 534 | 540 | -0.18% | 16,200 | - | +4.25% | - | - |
03/22 | 540 | 546 | 540 | 541 | -1.1% | 14,400 | - | +4.84% | - | - |
03/21 | 549 | 549 | 544 | 547 | -0.18% | 10,300 | - | +6.42% | - | - |
03/19 | 535 | 550 | 535 | 548 | +2.62% | 20,600 | - | +7.24% | - | - |
03/16 | 527 | 534 | 522 | 534 | +0.56% | 7,900 | - | +5.12% | - | - |
03/15 | 528 | 534 | 527 | 531 | +0.95% | 7,400 | - | +4.94% | - | - |
03/14 | 524 | 529 | 524 | 526 | +0.96% | 13,400 | - | +4.37% | - | - |
03/13 | 522 | 525 | 519 | 521 | 0% | 15,900 | - | +3.78% | - | - |
03/12 | 515 | 523 | 514 | 521 | +0.19% | 11,300 | - | +4.2% | - | - |
03/09 | 521 | 525 | 514 | 520 | +0.19% | 20,200 | - | +4.42% | - | - |
03/08 | 517 | 520 | 514 | 519 | +0.39% | 10,900 | - | +4.64% | - | - |
03/07 | 515 | 517 | 512 | 517 | -0.39% | 9,000 | - | +4.66% | - | - |
03/06 | 517 | 519 | 514 | 519 | +0.58% | 4,300 | - | +5.27% | - | - |
03/05 | 517 | 521 | 515 | 516 | 0% | 11,800 | - | +5.09% | - | - |
03/02 | 516 | 517 | 512 | 516 | +0.19% | 5,400 | - | +5.52% | - | - |
03/01 | 515 | 519 | 513 | 515 | -0.19% | 8,600 | - | +5.53% | - | - |
02/29 | 515 | 521 | 513 | 516 | +0.39% | 22,500 | - | +6.17% | - | - |
02/28 | 510 | 514 | 510 | 514 | +0.59% | 10,300 | - | +6.2% | - | - |
02/27 | 513 | 514 | 511 | 511 | 0% | 7,800 | - | +6.02% | - | - |
02/24 | 510 | 511 | 506 | 511 | +1.79% | 20,200 | - | +6.24% | - | - |
02/23 | 502 | 502 | 495 | 502 | +0.2% | 8,200 | - | +4.8% | - | - |
02/22 | 495 | 501 | 495 | 501 | +1.42% | 10,700 | - | +5.03% | - | - |
02/21 | 493 | 494 | 487 | 494 | +0.82% | 9,500 | - | +3.78% | - | - |
02/20 | 492 | 493 | 490 | 490 | +0.41% | 14,200 | - | +3.38% | - | - |
02/17 | 487 | 490 | 484 | 488 | +0.62% | 7,000 | - | +3.17% | - | - |
02/16 | 480 | 485 | 480 | 485 | +0.83% | 4,100 | - | +2.75% | - | - |
02/15 | 478 | 484 | 478 | 481 | +0.63% | 10,000 | - | +2.12% | - | - |
02/14 | 482 | 484 | 478 | 478 | -1.24% | 7,000 | - | +1.7% | - | - |
02/13 | 472 | 485 | 470 | 484 | +1.04% | 36,400 | - | +3.2% | - | - |
02/10 | 476 | 479 | 474 | 479 | +0.84% | 19,900 | - | +2.35% | - | - |
02/09 | 474 | 476 | 473 | 475 | -0.21% | 8,600 | - | +1.71% | - | - |
02/08 | 474 | 476 | 473 | 476 | +0.42% | 6,300 | - | +1.93% | - | - |
02/07 | 473 | 474 | 473 | 474 | +0.21% | 1,300 | - | +1.72% | - | - |
02/06 | 472 | 474 | 472 | 473 | +0.21% | 4,100 | - | +1.5% | - | - |
02/03 | 475 | 476 | 466 | 472 | -0.63% | 9,900 | - | +1.51% | - | - |
02/02 | 475 | 476 | 472 | 475 | +0.42% | 7,200 | - | +2.37% | - | - |
02/01 | 474 | 477 | 472 | 473 | -0.21% | 4,100 | - | +1.94% | - | - |
01/31 | 474 | 474 | 472 | 474 | +0.21% | 3,700 | - | +2.38% | - | - |
01/30 | 472 | 475 | 470 | 473 | -0.21% | 13,400 | - | +2.16% | - | - |
01/27 | 472 | 474 | 470 | 474 | +0.42% | 8,100 | - | +2.6% | - | - |
01/26 | 471 | 475 | 470 | 472 | -0.63% | 9,000 | - | +2.39% | - | - |
01/25 | 473 | 475 | 469 | 475 | +0.64% | 16,200 | - | +3.04% | - | - |
01/24 | 468 | 473 | 467 | 472 | +1.07% | 16,700 | - | +2.61% | - | - |
01/23 | 466 | 467 | 462 | 467 | +0.43% | 8,400 | - | +1.74% | - | - |
01/20 | 463 | 466 | 462 | 465 | +0.43% | 5,000 | - | +1.53% | - | - |
01/19 | 464 | 466 | 461 | 463 | +0.22% | 10,400 | - | +1.31% | - | - |
01/18 | 464 | 464 | 460 | 462 | +0.22% | 7,800 | - | +1.09% | - | - |
01/17 | 463 | 464 | 461 | 461 | -0.43% | 4,200 | - | +1.1% | - | - |
01/16 | 459 | 464 | 459 | 463 | +0.87% | 17,800 | - | +1.76% | - | - |
01/13 | 457 | 460 | 456 | 459 | +0.22% | 7,700 | - | +1.1% | - | - |
01/12 | 458 | 458 | 456 | 458 | 0% | 2,500 | - | +1.1% | - | - |
01/11 | 458 | 459 | 457 | 458 | +0.44% | 4,800 | - | +1.1% | - | - |
01/10 | 457 | 459 | 455 | 456 | -0.22% | 5,700 | - | +0.88% | - | - |
01/06 | 459 | 460 | 456 | 457 | -0.44% | 4,200 | - | +1.33% | - | - |
01/05 | 460 | 460 | 459 | 459 | -0.22% | 7,000 | - | +2% | - | - |
01/04 | 460 | 461 | 456 | 460 | +0.22% | 11,900 | - | +2.45% | - | - |
2011 |
12/30 | 459 | 459 | 456 | 459 | 0% | 8,000 | - | +2.68% | - | - |
12/29 | 456 | 460 | 456 | 459 | +0.44% | 3,900 | - | +2.91% | - | - |
12/28 | 457 | 459 | 457 | 457 | -0.44% | 800 | - | +2.7% | - | - |
12/27 | 458 | 460 | 454 | 459 | 0% | 4,900 | - | +3.38% | - | - |
12/26 | 460 | 460 | 455 | 459 | -0.22% | 8,400 | - | +3.38% | - | - |
12/22 | 459 | 460 | 457 | 460 | +0.66% | 12,300 | - | +3.84% | - | - |
12/21 | 455 | 458 | 455 | 457 | +0.22% | 6,500 | - | +3.39% | - | - |
12/20 | 457 | 458 | 455 | 456 | 0% | 3,600 | - | +3.17% | - | - |
12/19 | 457 | 458 | 452 | 456 | 0% | 3,700 | - | +3.4% | - | - |
12/16 | 454 | 458 | 450 | 456 | +0.66% | 5,200 | - | +3.4% | - | - |
12/15 | 452 | 457 | 449 | 453 | +0.22% | 3,700 | - | +2.72% | - | - |
12/14 | 450 | 455 | 450 | 452 | +0.22% | 5,400 | - | +2.73% | - | - |
12/13 | 447 | 452 | 446 | 451 | +1.12% | 5,400 | - | +2.5% | - | - |
12/12 | 441 | 446 | 441 | 446 | +1.13% | 6,900 | - | +1.59% | - | - |
12/09 | 444 | 445 | 437 | 441 | -1.12% | 21,600 | - | +0.23% | - | - |
12/08 | 443 | 446 | 440 | 446 | +1.36% | 11,300 | - | +1.36% | - | - |
12/07 | 443 | 443 | 438 | 440 | -0.23% | 2,400 | - | 0% | - | - |
12/06 | 444 | 446 | 441 | 441 | +0.46% | 4,600 | - | +0.23% | - | - |
12/05 | 444 | 444 | 436 | 439 | +0.69% | 17,500 | - | -0.45% | - | - |
12/02 | 434 | 438 | 434 | 436 | +0.46% | 17,100 | - | -1.13% | - | - |
12/01 | 436 | 437 | 434 | 434 | +0.23% | 13,800 | - | -1.59% | - | - |
11/30 | 432 | 436 | 432 | 433 | 0% | 9,800 | - | -2.04% | - | - |
11/29 | 431 | 434 | 430 | 433 | +0.46% | 6,400 | - | -2.04% | - | - |
11/28 | 428 | 432 | 428 | 431 | -0.23% | 3,700 | - | -2.49% | - | - |
11/25 | 432 | 432 | 430 | 432 | +0.23% | 11,800 | - | -2.26% | - | - |
11/24 | 431 | 434 | 425 | 431 | -0.92% | 14,600 | - | -2.71% | - | - |
11/22 | 433 | 439 | 432 | 435 | +0.46% | 5,400 | - | -1.81% | - | - |
11/21 | 440 | 440 | 429 | 433 | -1.59% | 12,800 | - | -2.26% | - | - |
11/18 | 443 | 447 | 440 | 440 | -0.68% | 7,500 | - | -0.68% | - | - |
11/17 | 446 | 447 | 443 | 443 | -0.23% | 3,700 | - | 0% | - | - |
11/16 | 445 | 447 | 443 | 444 | +0.23% | 2,900 | - | +0.23% | - | - |
11/15 | 446 | 446 | 443 | 443 | -0.67% | 1,600 | - | 0% | - | - |
11/14 | 445 | 449 | 445 | 446 | +0.45% | 2,000 | - | +0.68% | - | - |
11/11 | 448 | 448 | 443 | 444 | -0.89% | 3,800 | - | +0.45% | - | - |
11/10 | 441 | 450 | 440 | 448 | +1.82% | 26,000 | - | +1.36% | - | - |
11/09 | 440 | 445 | 438 | 440 | -0.23% | 3,700 | - | -0.23% | - | - |
11/08 | 446 | 449 | 440 | 441 | -1.12% | 5,500 | - | 0% | - | - |
11/07 | 449 | 450 | 446 | 446 | -0.67% | 4,800 | - | +1.13% | - | - |
11/04 | 449 | 449 | 445 | 449 | 0% | 1,500 | - | +1.81% | - | - |