株価チャート
2011/10/12~2012/03/07
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 |
03/07 | 322 | 328 | 322 | 327 | +1.87% | 26,000 | - | -1.21% | - | - |
03/06 | 323 | 326 | 321 | 321 | -0.62% | 16,100 | - | -3.02% | - | - |
03/05 | 324 | 326 | 323 | 323 | -0.31% | 18,000 | - | -2.71% | - | - |
03/02 | 330 | 330 | 321 | 324 | 0% | 25,100 | - | -2.7% | - | - |
03/01 | 335 | 335 | 323 | 324 | -1.22% | 64,800 | - | -2.99% | - | - |
02/29 | 341 | 343 | 328 | 328 | -3.81% | 115,600 | - | -1.8% | - | - |
02/28 | 338 | 348 | 334 | 341 | -1.73% | 368,000 | - | +1.79% | - | - |
02/27 | 339 | 349 | 339 | 347 | +2.36% | 136,000 | - | +3.89% | - | - |
02/24 | 333 | 339 | 329 | 339 | +1.8% | 41,900 | - | +1.5% | - | - |
02/23 | 330 | 333 | 326 | 333 | +1.22% | 25,900 | - | 0% | - | - |
02/22 | 327 | 329 | 323 | 329 | +0.92% | 13,600 | - | -0.9% | - | - |
02/21 | 324 | 326 | 320 | 326 | 0% | 23,600 | - | -1.81% | - | - |
02/20 | 330 | 331 | 325 | 326 | -1.21% | 22,600 | - | -1.81% | - | - |
02/17 | 328 | 332 | 326 | 330 | 0% | 24,900 | - | -0.6% | - | - |
02/16 | 330 | 331 | 327 | 330 | 0% | 13,900 | - | -0.6% | - | - |
02/15 | 327 | 335 | 326 | 330 | -0.3% | 32,100 | - | -0.3% | - | - |
02/14 | 324 | 333 | 323 | 331 | +2.48% | 52,500 | - | +0.3% | - | - |
02/13 | 322 | 324 | 320 | 323 | +0.62% | 14,700 | - | -1.52% | - | - |
02/10 | 321 | 323 | 320 | 321 | -1.23% | 7,400 | - | -1.83% | - | - |
02/09 | 319 | 326 | 314 | 325 | +0.31% | 38,000 | - | -0.31% | - | - |
02/08 | 332 | 332 | 320 | 324 | -1.82% | 72,700 | - | -0.31% | - | - |
02/07 | 331 | 335 | 328 | 330 | -1.49% | 66,500 | - | +1.85% | - | - |
02/06 | 340 | 344 | 332 | 335 | -4.29% | 139,000 | - | +3.72% | - | - |
02/03 | 344 | 350 | 343 | 350 | +1.16% | 48,900 | - | +9.03% | - | - |
02/02 | 341 | 347 | 341 | 346 | +0.58% | 38,900 | - | +9.15% | - | - |
02/01 | 344 | 344 | 337 | 344 | +0.58% | 18,300 | - | +9.55% | - | - |
01/31 | 347 | 347 | 334 | 342 | -0.87% | 37,400 | - | +9.97% | - | - |
01/30 | 345 | 348 | 340 | 345 | +0.88% | 54,400 | - | +12.38% | - | - |
01/27 | 338 | 348 | 337 | 342 | +1.18% | 65,100 | - | +12.5% | - | - |
01/26 | 335 | 340 | 333 | 338 | +0.3% | 34,000 | - | +12.67% | - | - |
01/25 | 332 | 337 | 332 | 337 | +1.2% | 46,800 | - | +13.47% | - | - |
01/24 | 332 | 334 | 330 | 333 | +0.91% | 44,100 | - | +13.27% | - | - |
01/23 | 325 | 334 | 324 | 330 | +2.8% | 62,600 | - | +13.4% | - | - |
01/20 | 319 | 321 | 319 | 321 | +0.63% | 12,800 | - | +11.46% | - | - |
01/19 | 320 | 321 | 319 | 319 | -0.62% | 26,200 | - | +11.54% | - | - |
01/18 | 319 | 325 | 319 | 321 | -0.62% | 22,800 | - | +13.03% | - | - |
01/17 | 322 | 324 | 320 | 323 | -0.31% | 31,700 | - | +14.95% | - | - |
01/16 | 324 | 330 | 320 | 324 | -1.22% | 76,800 | - | +16.13% | - | - |
01/13 | 310 | 330 | 305 | 328 | +5.81% | 106,100 | - | +18.84% | - | - |
01/12 | 300 | 317 | 298 | 310 | +4.38% | 101,400 | - | +13.14% | - | - |
01/11 | 296 | 298 | 294 | 297 | +1.37% | 11,000 | - | +9.59% | - | - |
01/10 | 294 | 297 | 292 | 293 | -1.01% | 13,300 | - | +8.52% | - | - |
01/06 | 294 | 299 | 291 | 296 | 0% | 28,100 | - | +10.45% | - | - |
01/05 | 303 | 303 | 294 | 296 | -1% | 27,600 | - | +10.86% | - | - |
01/04 | 303 | 303 | 294 | 299 | -0.99% | 36,600 | - | +12.83% | - | - |
2011 |
12/30 | 298 | 302 | 292 | 302 | +0.67% | 44,500 | - | +14.39% | - | - |
12/29 | 296 | 304 | 295 | 300 | +4.17% | 159,000 | - | +14.5% | - | - |
12/28 | 280 | 289 | 279 | 288 | +10.77% | 160,300 | - | +10.77% | - | - |
12/27 | 258 | 260 | 258 | 260 | -0.38% | 2,300 | - | +0.39% | - | - |
12/26 | 263 | 263 | 259 | 261 | -0.76% | 9,100 | - | +1.16% | - | - |
12/22 | 259 | 263 | 259 | 263 | +1.94% | 9,800 | - | +1.94% | - | - |
12/21 | 259 | 262 | 258 | 258 | +0.78% | 3,300 | - | +0.39% | - | - |
12/20 | 256 | 258 | 255 | 256 | 0% | 2,600 | - | -0.39% | - | - |
12/19 | 257 | 258 | 255 | 256 | -0.78% | 4,300 | - | -0.39% | - | - |
12/16 | 259 | 262 | 258 | 258 | -0.39% | 2,400 | - | +0.78% | - | - |
12/15 | 257 | 259 | 257 | 259 | -0.38% | 800 | - | +1.17% | - | - |
12/14 | 262 | 263 | 260 | 260 | -0.76% | 1,200 | - | +1.56% | - | - |
12/13 | 261 | 262 | 258 | 262 | +0.77% | 1,800 | - | +2.75% | - | - |
12/12 | 259 | 263 | 259 | 260 | +0.78% | 1,100 | - | +1.96% | - | - |
12/09 | 256 | 259 | 256 | 258 | -1.53% | 1,600 | - | +1.18% | - | - |
12/08 | 262 | 264 | 258 | 262 | 0% | 11,700 | - | +2.75% | - | - |
12/07 | 262 | 265 | 262 | 262 | -1.13% | 2,000 | - | +2.75% | - | - |
12/06 | 261 | 265 | 261 | 265 | +2.71% | 15,000 | - | +3.52% | - | - |
12/05 | 259 | 260 | 258 | 258 | +0.39% | 2,200 | - | +0.78% | - | - |
12/02 | 257 | 257 | 257 | 257 | 0% | 200 | - | +0.39% | - | - |
12/01 | 260 | 261 | 257 | 257 | -0.39% | 4,300 | - | +0.39% | - | - |
11/30 | 258 | 259 | 258 | 258 | 0% | 1,200 | - | +0.78% | - | - |
11/29 | 254 | 258 | 254 | 258 | +1.57% | 500 | - | +0.78% | - | - |
11/28 | 259 | 260 | 254 | 254 | -1.93% | 9,900 | - | -0.78% | - | - |
11/25 | 258 | 259 | 255 | 259 | 0% | 10,800 | - | +1.17% | - | - |
11/24 | 252 | 259 | 252 | 259 | +2.37% | 4,200 | - | +1.17% | - | - |
11/22 | 250 | 253 | 250 | 253 | +0.8% | 5,800 | - | -1.17% | - | - |
11/21 | 251 | 252 | 251 | 251 | +0.4% | 1,900 | - | -1.95% | - | - |
11/18 | 249 | 251 | 246 | 250 | 0% | 6,300 | - | -2.34% | - | - |
11/17 | 250 | 257 | 249 | 250 | +0.4% | 4,800 | - | -2.72% | - | - |
11/16 | 249 | 257 | 249 | 249 | -0.4% | 2,400 | - | -3.11% | - | - |
11/15 | 250 | 250 | 250 | 250 | +0.4% | 1,200 | - | -2.72% | - | - |
11/14 | 250 | 250 | 249 | 249 | -0.4% | 700 | - | -3.11% | - | - |
11/11 | 253 | 253 | 250 | 250 | 0% | 600 | - | -2.72% | - | - |
11/10 | 250 | 251 | 249 | 250 | -0.79% | 8,600 | - | -2.72% | - | - |
11/09 | 253 | 254 | 251 | 252 | 0% | 3,200 | - | -1.95% | - | - |
11/08 | 253 | 258 | 251 | 252 | -0.79% | 6,300 | - | -2.33% | - | - |
11/07 | 257 | 257 | 254 | 254 | -0.39% | 4,700 | - | -1.55% | - | - |
11/04 | 260 | 261 | 255 | 255 | -3.04% | 7,100 | - | -1.16% | - | - |
11/02 | 262 | 263 | 258 | 263 | 0% | 3,200 | - | +1.94% | - | - |
11/01 | 265 | 267 | 262 | 263 | -3.66% | 6,700 | - | +1.94% | - | - |
10/31 | 273 | 275 | 270 | 273 | +3.02% | 20,600 | - | +5.81% | - | - |
10/28 | 263 | 266 | 263 | 265 | +1.15% | 4,000 | - | +2.71% | - | - |
10/27 | 260 | 262 | 256 | 262 | 0% | 3,000 | - | +1.55% | - | - |
10/26 | 262 | 262 | 262 | 262 | 0% | 7,500 | - | +1.95% | - | - |
10/25 | 258 | 262 | 257 | 262 | +2.75% | 11,400 | - | +1.55% | - | - |
10/24 | 258 | 258 | 255 | 255 | -0.78% | 3,900 | - | -1.16% | - | - |
10/21 | 255 | 257 | 255 | 257 | +0.78% | 1,600 | - | -0.39% | - | - |
10/20 | 255 | 256 | 254 | 255 | -1.54% | 1,200 | - | -1.16% | - | - |
10/19 | 259 | 259 | 259 | 259 | +1.57% | 100 | - | 0% | - | - |
10/18 | 256 | 256 | 255 | 255 | -0.78% | 600 | - | -1.54% | - | - |
10/17 | 255 | 257 | 254 | 257 | 0% | 3,400 | - | -0.77% | - | - |
10/14 | 256 | 257 | 256 | 257 | -0.39% | 3,700 | - | -1.15% | - | - |
10/13 | 255 | 258 | 255 | 258 | +1.18% | 3,800 | - | -0.77% | - | - |
10/12 | 253 | 255 | 253 | 255 | +0.39% | 1,300 | - | -1.92% | - | - |