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 | 496 | 498 | 465 | 490 | -1.61% | 1,037,500 | - | -7.02% | - | - |
| 03/29 | 505 | 505 | 497 | 498 | -1.39% | 139,400 | - | -5.86% | - | - |
| 03/28 | 504 | 508 | 501 | 505 | -1.37% | 132,000 | - | -4.9% | - | - |
| 03/27 | 514 | 514 | 504 | 512 | +1.39% | 239,300 | - | -3.76% | - | - |
| 03/26 | 503 | 511 | 503 | 505 | +0.2% | 144,300 | - | -5.25% | - | - |
| 03/23 | 510 | 510 | 501 | 504 | -1.56% | 199,300 | - | -5.62% | - | - |
| 03/22 | 523 | 523 | 509 | 512 | -1.54% | 234,500 | - | -4.12% | - | - |
| 03/21 | 532 | 533 | 519 | 520 | -3.7% | 257,000 | - | -2.62% | - | - |
| 03/19 | 530 | 541 | 525 | 540 | +2.86% | 237,000 | - | +1.31% | - | - |
| 03/16 | 520 | 528 | 516 | 525 | +0.96% | 232,000 | - | -1.13% | - | - |
| 03/15 | 524 | 531 | 519 | 520 | -1.14% | 320,700 | - | -1.89% | - | - |
| 03/14 | 534 | 537 | 522 | 526 | -0.75% | 322,600 | - | -1.13% | - | - |
| 03/13 | 529 | 540 | 526 | 530 | -0.93% | 172,000 | - | -0.38% | - | - |
| 03/12 | 538 | 544 | 533 | 535 | -0.37% | 149,900 | - | +0.56% | - | - |
| 03/09 | 539 | 541 | 531 | 537 | +0.56% | 198,000 | - | +0.75% | - | - |
| 03/08 | 527 | 536 | 522 | 534 | +0.95% | 211,300 | - | 0% | - | - |
| 03/07 | 520 | 529 | 516 | 529 | +0.76% | 204,000 | - | -0.94% | - | - |
| 03/06 | 535 | 536 | 518 | 525 | 0% | 280,400 | - | -1.69% | - | - |
| 03/05 | 521 | 538 | 520 | 525 | -1.13% | 275,800 | - | -1.69% | - | - |
| 03/02 | 533 | 537 | 528 | 531 | +1.53% | 279,000 | - | -0.56% | - | - |
| 03/01 | 543 | 548 | 519 | 523 | -3.68% | 356,700 | - | -2.24% | - | - |
| 02/29 | 566 | 568 | 542 | 543 | -3.55% | 315,000 | - | +1.31% | - | - |
| 02/28 | 563 | 568 | 555 | 563 | -1.75% | 270,400 | - | +5.04% | - | - |
| 02/27 | 569 | 576 | 563 | 573 | +1.78% | 383,600 | - | +7.3% | - | - |
| 02/24 | 546 | 570 | 546 | 563 | +3.3% | 271,000 | - | +5.63% | - | - |
| 02/23 | 540 | 547 | 535 | 545 | +0.93% | 386,100 | - | +2.44% | - | - |
| 02/22 | 544 | 544 | 537 | 540 | +0.93% | 293,900 | - | +1.89% | - | - |
| 02/21 | 536 | 541 | 528 | 535 | -0.56% | 133,000 | - | +0.94% | - | - |
| 02/20 | 536 | 547 | 535 | 538 | +0.94% | 196,300 | - | +1.7% | - | - |
| 02/17 | 518 | 543 | 517 | 533 | +4.1% | 415,800 | - | +1.14% | - | - |
| 02/16 | 504 | 515 | 504 | 512 | +1.19% | 202,600 | - | -2.48% | - | - |
| 02/15 | 496 | 510 | 491 | 506 | +2.02% | 434,100 | - | -3.44% | - | - |
| 02/14 | 494 | 499 | 490 | 496 | -0.6% | 184,800 | - | -5.16% | - | - |
| 02/13 | 496 | 501 | 487 | 499 | -0.2% | 314,400 | - | -4.41% | - | - |
| 02/10 | 523 | 524 | 488 | 500 | -9.75% | 904,500 | - | -4.03% | - | - |
| 02/09 | 542 | 555 | 540 | 554 | +2.4% | 168,400 | - | +6.54% | - | - |
| 02/08 | 531 | 541 | 525 | 541 | +1.88% | 200,300 | - | +4.64% | - | - |
| 02/07 | 541 | 549 | 523 | 531 | -3.1% | 355,300 | - | +3.31% | - | - |
| 02/06 | 547 | 554 | 545 | 548 | -0.72% | 133,100 | - | +7.03% | - | - |
| 02/03 | 539 | 554 | 539 | 552 | +1.66% | 154,200 | - | +8.66% | - | - |
| 02/02 | 532 | 549 | 532 | 543 | +1.31% | 153,000 | - | +7.74% | - | - |
| 02/01 | 519 | 537 | 518 | 536 | +2.49% | 105,200 | - | +6.99% | - | - |
| 01/31 | 522 | 528 | 512 | 523 | -0.19% | 168,700 | - | +5.02% | - | - |
| 01/30 | 547 | 549 | 524 | 524 | -4.2% | 214,100 | - | +5.65% | - | - |
| 01/27 | 544 | 550 | 540 | 547 | +0.18% | 149,300 | - | +10.73% | - | - |
| 01/26 | 543 | 554 | 539 | 546 | +1.11% | 182,000 | - | +11.43% | - | - |
| 01/25 | 538 | 544 | 536 | 540 | +0.75% | 165,100 | - | +10.88% | - | - |
| 01/24 | 539 | 547 | 535 | 536 | -0.74% | 104,100 | - | +10.52% | - | - |
| 01/23 | 540 | 541 | 528 | 540 | +1.89% | 195,800 | - | +11.57% | - | - |
| 01/20 | 512 | 535 | 511 | 530 | +3.72% | 220,900 | - | +9.96% | - | - |
| 01/19 | 518 | 530 | 506 | 511 | -1.35% | 241,000 | - | +6.02% | - | - |
| 01/18 | 512 | 524 | 511 | 518 | +1.77% | 179,700 | - | +7.69% | - | - |
| 01/17 | 496 | 510 | 493 | 509 | +3.04% | 193,500 | - | +6.04% | - | - |
| 01/16 | 490 | 499 | 485 | 494 | +2.07% | 146,300 | - | +2.7% | - | - |
| 01/13 | 483 | 487 | 467 | 484 | +0.21% | 366,800 | - | +0.62% | - | - |
| 01/12 | 487 | 488 | 480 | 483 | -0.82% | 102,600 | - | +0.42% | - | - |
| 01/11 | 482 | 488 | 481 | 487 | +1.67% | 154,300 | - | +1.04% | - | - |
| 01/10 | 477 | 482 | 472 | 479 | +2.13% | 101,800 | - | -0.62% | - | - |
| 01/06 | 481 | 481 | 464 | 469 | -2.29% | 104,200 | - | -2.49% | - | - |
| 01/05 | 484 | 484 | 478 | 480 | 0% | 93,400 | - | 0% | - | - |
| 01/04 | 474 | 485 | 474 | 480 | +3% | 101,400 | - | +0.21% | - | - |
| 2011 |
| 12/30 | 458 | 468 | 458 | 466 | +0.65% | 33,700 | - | -2.1% | - | - |
| 12/29 | 462 | 466 | 452 | 463 | -0.86% | 65,100 | - | -2.32% | - | - |
| 12/28 | 450 | 468 | 448 | 467 | +2.64% | 112,200 | - | -1.06% | - | - |
| 12/27 | 450 | 459 | 450 | 455 | -0.66% | 85,300 | - | -2.99% | - | - |
| 12/26 | 465 | 471 | 458 | 458 | -1.08% | 60,800 | - | -2.14% | - | - |
| 12/22 | 462 | 468 | 455 | 463 | -0.64% | 120,600 | - | -0.86% | - | - |
| 12/21 | 485 | 489 | 463 | 466 | -2.1% | 88,900 | - | +0.22% | - | - |
| 12/20 | 468 | 482 | 466 | 476 | +3.03% | 107,100 | - | +2.81% | - | - |
| 12/19 | 465 | 467 | 452 | 462 | -1.7% | 94,000 | - | +0.22% | - | - |
| 12/16 | 470 | 477 | 464 | 470 | -1.26% | 220,000 | - | +2.4% | - | - |
| 12/15 | 496 | 496 | 475 | 476 | -5.18% | 113,700 | - | +3.93% | - | - |
| 12/14 | 506 | 512 | 500 | 502 | -1.95% | 93,000 | - | +9.85% | - | - |
| 12/13 | 499 | 515 | 499 | 512 | +0.2% | 162,700 | - | +12.53% | - | - |
| 12/12 | 502 | 517 | 498 | 511 | +2.4% | 174,300 | - | +12.8% | - | - |
| 12/09 | 496 | 499 | 493 | 499 | -0.4% | 166,000 | - | +10.64% | - | - |
| 12/08 | 510 | 511 | 500 | 501 | -2.72% | 174,000 | - | +11.83% | - | - |
| 12/07 | 505 | 518 | 502 | 515 | +2.59% | 358,000 | - | +15.47% | - | - |
| 12/06 | 495 | 503 | 493 | 502 | +1.41% | 212,600 | - | +13.06% | - | - |
| 12/05 | 488 | 496 | 487 | 495 | +2.27% | 141,700 | - | +11.99% | - | - |
| 12/02 | 499 | 506 | 481 | 484 | -3.01% | 310,900 | - | +9.75% | - | - |
| 12/01 | 478 | 524 | 465 | 499 | +9.67% | 699,500 | - | +13.67% | - | - |
| 11/30 | 443 | 455 | 440 | 455 | +2.94% | 126,300 | - | +3.88% | - | - |
| 11/29 | 442 | 443 | 436 | 442 | -0.45% | 136,000 | - | +0.91% | - | - |
| 11/28 | 418 | 445 | 418 | 444 | +7.77% | 154,500 | - | +1.37% | - | - |
| 11/25 | 413 | 420 | 412 | 412 | +0.24% | 60,600 | - | -5.72% | - | - |
| 11/24 | 403 | 414 | 402 | 411 | 0% | 89,400 | - | -6.16% | - | - |
| 11/22 | 395 | 418 | 395 | 411 | +1.48% | 92,700 | - | -6.59% | - | - |
| 11/21 | 419 | 420 | 404 | 405 | -4.93% | 99,800 | - | -8.37% | - | - |
| 11/18 | 422 | 427 | 419 | 426 | -0.93% | 90,900 | - | -4.05% | - | - |
| 11/17 | 409 | 432 | 407 | 430 | +4.88% | 138,800 | - | -3.37% | - | - |
| 11/16 | 416 | 417 | 404 | 410 | -1.91% | 114,900 | - | -8.07% | - | - |
| 11/15 | 425 | 426 | 418 | 418 | -2.11% | 53,400 | - | -6.7% | - | - |
| 11/14 | 432 | 437 | 420 | 427 | -0.23% | 74,100 | - | -4.69% | - | - |
| 11/11 | 426 | 434 | 415 | 428 | +0.94% | 119,000 | - | -4.46% | - | - |
| 11/10 | 440 | 452 | 423 | 424 | -6.81% | 234,200 | - | -5.36% | - | - |
| 11/09 | 437 | 458 | 437 | 455 | +0.44% | 305,600 | - | +1.56% | - | - |
| 11/08 | 469 | 473 | 444 | 453 | -3.41% | 155,000 | - | +1.34% | - | - |
| 11/07 | 459 | 470 | 459 | 469 | +2.18% | 109,800 | - | +4.92% | - | - |
| 11/04 | 446 | 460 | 443 | 459 | +6% | 134,800 | - | +3.15% | - | - |
