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 | 474 | 483 | 473 | 480 | +1.69% | 61,900 | - | -1.03% | - | - |
03/29 | 472 | 473 | 470 | 472 | -0.21% | 38,900 | - | -2.88% | - | - |
03/28 | 470 | 473 | 465 | 473 | +0.21% | 63,500 | - | -2.67% | - | - |
03/27 | 469 | 474 | 467 | 472 | +1.29% | 99,300 | - | -3.08% | - | - |
03/26 | 486 | 494 | 451 | 466 | -4.9% | 310,100 | - | -4.31% | - | - |
03/23 | 499 | 499 | 486 | 490 | -1.8% | 163,000 | - | +0.62% | - | - |
03/22 | 496 | 502 | 494 | 499 | +0.2% | 80,100 | - | +2.89% | - | - |
03/21 | 513 | 515 | 492 | 498 | -4.23% | 341,700 | - | +3.11% | - | - |
03/19 | 505 | 540 | 496 | 520 | +3.17% | 702,200 | - | +8.11% | - | - |
03/16 | 505 | 507 | 501 | 504 | -0.2% | 69,700 | - | +5.44% | - | - |
03/15 | 504 | 507 | 495 | 505 | +0.6% | 177,700 | - | +6.09% | - | - |
03/14 | 485 | 502 | 484 | 502 | +3.51% | 241,600 | - | +6.13% | - | - |
03/13 | 484 | 485 | 479 | 485 | +0.62% | 60,800 | - | +2.97% | - | - |
03/12 | 481 | 482 | 477 | 482 | +0.63% | 56,900 | - | +2.77% | - | - |
03/09 | 475 | 482 | 475 | 479 | +1.05% | 99,700 | - | +2.57% | - | - |
03/08 | 469 | 475 | 469 | 474 | +1.07% | 61,300 | - | +1.72% | - | - |
03/07 | 470 | 473 | 467 | 469 | -1.47% | 71,000 | - | +0.86% | - | - |
03/06 | 478 | 480 | 474 | 476 | +0.21% | 73,400 | - | +2.59% | - | - |
03/05 | 475 | 477 | 472 | 475 | 0% | 43,300 | - | +2.59% | - | - |
03/02 | 482 | 482 | 471 | 475 | -1.04% | 84,500 | - | +3.04% | - | - |
03/01 | 482 | 488 | 468 | 480 | -1.84% | 175,300 | - | +4.58% | - | - |
02/29 | 491 | 498 | 486 | 489 | -2% | 233,700 | - | +7.24% | - | - |
02/28 | 490 | 499 | 482 | 499 | +2.46% | 231,100 | - | +9.91% | - | - |
02/27 | 485 | 492 | 475 | 487 | +1.04% | 211,700 | - | +7.98% | - | - |
02/24 | 493 | 493 | 471 | 482 | -2.23% | 252,800 | - | +7.59% | - | - |
02/23 | 494 | 494 | 486 | 493 | +1.23% | 166,600 | - | +10.54% | - | - |
02/22 | 490 | 498 | 487 | 487 | -0.61% | 342,400 | - | +10.18% | - | - |
02/21 | 481 | 490 | 472 | 490 | +4.48% | 256,400 | - | +11.36% | - | - |
02/20 | 455 | 469 | 453 | 469 | +3.08% | 94,000 | - | +7.57% | - | - |
02/17 | 449 | 456 | 449 | 455 | +1.56% | 64,600 | - | +5.08% | - | - |
02/16 | 449 | 451 | 446 | 448 | +0.45% | 98,100 | - | +3.7% | - | - |
02/15 | 448 | 448 | 443 | 446 | +0.22% | 67,200 | - | +3.72% | - | - |
02/14 | 448 | 452 | 442 | 445 | 0% | 89,800 | - | +3.73% | - | - |
02/13 | 453 | 454 | 445 | 445 | -1.33% | 82,100 | - | +3.97% | - | - |
02/10 | 452 | 453 | 449 | 451 | 0% | 84,200 | - | +5.87% | - | - |
02/09 | 441 | 451 | 441 | 451 | +1.58% | 93,800 | - | +6.12% | - | - |
02/08 | 435 | 445 | 433 | 444 | +1.83% | 82,300 | - | +4.96% | - | - |
02/07 | 443 | 443 | 436 | 436 | -1.36% | 78,800 | - | +3.56% | - | - |
02/06 | 446 | 448 | 442 | 442 | -1.34% | 70,600 | - | +5.49% | - | - |
02/03 | 437 | 450 | 437 | 448 | +1.36% | 138,400 | - | +7.43% | - | - |
02/02 | 445 | 447 | 441 | 442 | -1.12% | 58,400 | - | +6.51% | - | - |
02/01 | 442 | 448 | 438 | 447 | +0.9% | 156,400 | - | +8.23% | - | - |
01/31 | 439 | 446 | 433 | 443 | +4.48% | 397,100 | - | +7.79% | - | - |
01/30 | 422 | 428 | 421 | 424 | +0.47% | 52,900 | - | +3.67% | - | - |
01/27 | 426 | 428 | 421 | 422 | -0.94% | 70,400 | - | +3.43% | - | - |
01/26 | 433 | 434 | 425 | 426 | -1.16% | 140,200 | - | +4.93% | - | - |
01/25 | 423 | 432 | 422 | 431 | +2.13% | 168,300 | - | +6.42% | - | - |
01/24 | 420 | 423 | 416 | 422 | +0.48% | 73,700 | - | +4.46% | - | - |
01/23 | 416 | 424 | 413 | 420 | +0.72% | 120,600 | - | +4.22% | - | - |
01/20 | 410 | 417 | 407 | 417 | +1.71% | 107,300 | - | +3.47% | - | - |
01/19 | 416 | 419 | 410 | 410 | -1.2% | 110,200 | - | +1.74% | - | - |
01/18 | 402 | 415 | 402 | 415 | +2.72% | 94,800 | - | +2.98% | - | - |
01/17 | 401 | 406 | 401 | 404 | +0.75% | 55,300 | - | +0.25% | - | - |
01/16 | 399 | 404 | 399 | 401 | -2.2% | 101,500 | - | -0.5% | - | - |
01/13 | 410 | 412 | 408 | 410 | -0.73% | 43,800 | - | +1.74% | - | - |
01/12 | 414 | 414 | 409 | 413 | -0.72% | 46,000 | - | +2.23% | - | - |
01/11 | 411 | 416 | 407 | 416 | +1.71% | 57,900 | - | +2.97% | - | - |
01/10 | 416 | 416 | 407 | 409 | -1.68% | 114,100 | - | +1.49% | - | - |
01/06 | 429 | 445 | 414 | 416 | +0.73% | 451,400 | - | +3.23% | - | - |
01/05 | 405 | 416 | 402 | 413 | +2.23% | 130,900 | - | +2.74% | - | - |
01/04 | 398 | 405 | 397 | 404 | +3.59% | 145,300 | - | +0.75% | - | - |
2011 |
12/30 | 383 | 402 | 383 | 390 | -0.26% | 173,800 | - | -2.5% | - | - |
12/29 | 391 | 397 | 389 | 391 | 0% | 45,600 | - | -2.25% | - | - |
12/28 | 391 | 391 | 388 | 391 | +0.26% | 48,600 | - | -2.25% | - | - |
12/27 | 389 | 391 | 388 | 390 | -0.76% | 82,100 | - | -2.5% | - | - |
12/26 | 393 | 394 | 391 | 393 | 0% | 63,300 | - | -2% | - | - |
12/22 | 397 | 398 | 393 | 393 | -1.01% | 38,000 | - | -2% | - | - |
12/21 | 393 | 398 | 392 | 397 | +0.51% | 119,500 | - | -1% | - | - |
12/20 | 390 | 395 | 389 | 395 | +0.51% | 33,000 | - | -1.5% | - | - |
12/19 | 401 | 401 | 389 | 393 | -1.26% | 92,800 | - | -2% | - | - |
12/16 | 397 | 401 | 395 | 398 | +0.25% | 63,200 | - | -1% | - | - |
12/15 | 405 | 405 | 394 | 397 | -1.98% | 81,300 | - | -1.24% | - | - |
12/14 | 405 | 408 | 402 | 405 | -0.98% | 49,800 | - | +0.75% | - | - |
12/13 | 410 | 411 | 402 | 409 | -0.49% | 67,900 | - | +1.74% | - | - |
12/12 | 417 | 417 | 410 | 411 | -0.24% | 66,900 | - | +2.24% | - | - |
12/09 | 411 | 412 | 409 | 412 | -0.96% | 56,500 | - | +2.49% | - | - |
12/08 | 413 | 416 | 409 | 416 | +1.22% | 84,200 | - | +3.48% | - | - |
12/07 | 399 | 412 | 399 | 411 | +0.98% | 117,200 | - | +2.49% | - | - |
12/06 | 424 | 425 | 404 | 407 | -4.24% | 184,800 | - | +1.24% | - | - |
12/05 | 417 | 425 | 412 | 425 | +2.41% | 153,600 | - | +5.72% | - | - |
12/02 | 397 | 415 | 396 | 415 | +4.53% | 150,700 | - | +3.23% | - | - |
12/01 | 397 | 398 | 394 | 397 | +0.51% | 96,500 | - | -1.24% | - | - |
11/30 | 398 | 398 | 391 | 395 | -0.25% | 46,300 | - | -1.74% | - | - |
11/29 | 394 | 396 | 392 | 396 | +1.54% | 51,400 | - | -1.74% | - | - |
11/28 | 385 | 393 | 384 | 390 | +0.52% | 63,500 | - | -3.47% | - | - |
11/25 | 380 | 392 | 380 | 388 | -0.26% | 124,700 | - | -4.2% | - | - |
11/24 | 391 | 392 | 387 | 389 | -0.77% | 76,500 | - | -4.19% | - | - |
11/22 | 397 | 397 | 392 | 392 | -0.76% | 57,800 | - | -3.92% | - | - |
11/21 | 400 | 401 | 394 | 395 | -1% | 53,900 | - | -3.42% | - | - |
11/18 | 393 | 399 | 391 | 399 | +1.53% | 49,500 | - | -2.68% | - | - |
11/17 | 392 | 394 | 390 | 393 | +0.26% | 83,300 | - | -4.38% | - | - |
11/16 | 401 | 403 | 391 | 392 | -2.24% | 108,400 | - | -4.85% | - | - |
11/15 | 405 | 409 | 401 | 401 | -0.99% | 69,400 | - | -2.91% | - | - |
11/14 | 398 | 405 | 398 | 405 | +1.25% | 54,700 | - | -1.94% | - | - |
11/11 | 396 | 400 | 396 | 400 | +0.5% | 80,800 | - | -3.15% | - | - |
11/10 | 401 | 402 | 396 | 398 | -1.73% | 92,900 | - | -3.86% | - | - |
11/09 | 403 | 408 | 402 | 405 | +0.75% | 64,200 | - | -2.17% | - | - |
11/08 | 410 | 412 | 397 | 402 | -0.99% | 141,100 | - | -3.83% | - | - |
11/07 | 413 | 413 | 406 | 406 | -1.69% | 78,900 | - | -3.56% | - | - |
11/04 | 410 | 414 | 408 | 413 | +1.23% | 53,500 | - | -2.13% | - | - |