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 | 516 | 516 | 507 | 513 | -0.19% | 9,623,000 | - | -0.19% | - | - |
| 03/29 | 521 | 521 | 508 | 514 | -1.72% | 6,882,800 | - | 0% | - | - |
| 03/28 | 529 | 530 | 518 | 523 | -1.88% | 6,741,800 | - | +1.75% | - | - |
| 03/27 | 529 | 535 | 525 | 533 | +2.11% | 7,927,100 | - | +3.9% | - | - |
| 03/26 | 524 | 527 | 519 | 522 | +0.38% | 7,968,400 | - | +1.95% | - | - |
| 03/23 | 526 | 527 | 520 | 520 | -1.7% | 7,349,100 | - | +1.76% | - | - |
| 03/22 | 526 | 534 | 524 | 529 | +1.15% | 10,500,000 | - | +3.73% | - | - |
| 03/21 | 518 | 528 | 517 | 523 | -2.43% | 12,171,200 | - | +2.75% | - | - |
| 03/19 | 534 | 538 | 531 | 536 | +1.52% | 11,827,400 | - | +5.72% | - | - |
| 03/16 | 523 | 529 | 521 | 528 | +0.57% | 17,267,300 | - | +4.55% | - | - |
| 03/15 | 523 | 528 | 520 | 525 | +1.35% | 12,034,700 | - | +4.17% | - | - |
| 03/14 | 518 | 521 | 513 | 518 | +1.37% | 9,756,500 | - | +3.39% | - | - |
| 03/13 | 505 | 516 | 504 | 511 | +1.39% | 12,490,800 | - | +2.4% | - | - |
| 03/12 | 509 | 511 | 504 | 504 | -0.4% | 8,507,100 | - | +1.41% | - | - |
| 03/09 | 512 | 512 | 504 | 506 | +0.8% | 12,207,700 | - | +2.02% | - | - |
| 03/08 | 500 | 502 | 496 | 502 | +1.83% | 7,121,600 | - | +1.62% | - | - |
| 03/07 | 489 | 495 | 488 | 493 | -0.8% | 7,802,500 | - | +0.2% | - | - |
| 03/06 | 504 | 507 | 490 | 497 | -1.19% | 15,981,900 | - | +1.43% | - | - |
| 03/05 | 505 | 510 | 502 | 503 | -0.59% | 10,721,200 | - | +2.86% | - | - |
| 03/02 | 510 | 513 | 504 | 506 | +0.6% | 11,400,200 | - | +3.69% | - | - |
| 03/01 | 508 | 511 | 500 | 503 | -1.37% | 8,275,300 | - | +3.5% | - | - |
| 02/29 | 509 | 516 | 507 | 510 | +0.59% | 10,057,400 | - | +5.15% | - | - |
| 02/28 | 507 | 510 | 502 | 507 | -0.98% | 11,467,700 | - | +4.97% | - | - |
| 02/27 | 520 | 523 | 511 | 512 | -0.97% | 10,115,800 | - | +6.44% | - | - |
| 02/24 | 507 | 519 | 506 | 517 | +2.38% | 14,782,800 | - | +7.93% | - | - |
| 02/23 | 505 | 507 | 500 | 505 | -0.2% | 8,190,100 | - | +5.87% | - | - |
| 02/22 | 505 | 508 | 501 | 506 | -0.2% | 11,003,700 | - | +6.3% | - | - |
| 02/21 | 509 | 514 | 501 | 507 | -0.39% | 10,275,400 | - | +6.96% | - | - |
| 02/20 | 514 | 516 | 508 | 509 | +0.99% | 9,044,300 | - | +7.84% | - | - |
| 02/17 | 501 | 508 | 496 | 504 | +1.61% | 14,672,700 | - | +7.23% | - | - |
| 02/16 | 495 | 502 | 493 | 496 | +1.02% | 12,099,600 | - | +5.98% | - | - |
| 02/15 | 485 | 494 | 479 | 491 | +1.24% | 15,219,600 | - | +5.36% | - | - |
| 02/14 | 485 | 492 | 480 | 485 | -0.41% | 8,345,200 | - | +4.3% | - | - |
| 02/13 | 485 | 489 | 480 | 487 | +0.21% | 10,296,500 | - | +5.18% | - | - |
| 02/10 | 473 | 488 | 473 | 486 | +3.18% | 18,662,100 | - | +5.19% | - | - |
| 02/09 | 464 | 473 | 463 | 471 | +1.51% | 9,924,000 | - | +1.95% | - | - |
| 02/08 | 464 | 464 | 460 | 464 | -0.22% | 7,447,500 | - | +0.43% | - | - |
| 02/07 | 462 | 466 | 460 | 465 | +1.75% | 11,727,200 | - | +0.65% | - | - |
| 02/06 | 468 | 470 | 457 | 457 | -0.65% | 9,677,400 | - | -1.08% | - | - |
| 02/03 | 451 | 464 | 451 | 460 | +1.32% | 10,333,100 | - | -0.43% | - | - |
| 02/02 | 458 | 463 | 454 | 454 | -1.09% | 9,846,100 | - | -1.73% | - | - |
| 02/01 | 460 | 463 | 455 | 459 | -0.22% | 10,211,600 | - | -0.65% | - | - |
| 01/31 | 465 | 467 | 459 | 460 | -2.13% | 10,626,400 | - | -0.43% | - | - |
| 01/30 | 475 | 477 | 467 | 470 | -1.26% | 9,743,700 | - | +1.73% | - | - |
| 01/27 | 469 | 484 | 468 | 476 | +0.85% | 18,820,200 | - | +3.25% | - | - |
| 01/26 | 463 | 473 | 461 | 472 | +2.39% | 15,605,600 | - | +2.61% | - | - |
| 01/25 | 457 | 463 | 457 | 461 | +0.44% | 10,691,700 | - | +0.22% | - | - |
| 01/24 | 462 | 464 | 457 | 459 | -0.22% | 9,742,400 | - | -0.22% | - | - |
| 01/23 | 465 | 466 | 457 | 460 | -2.75% | 13,221,000 | - | 0% | - | - |
| 01/20 | 472 | 477 | 470 | 473 | +1.28% | 8,943,200 | - | +2.6% | - | - |
| 01/19 | 468 | 472 | 464 | 467 | +0.21% | 9,038,600 | - | +1.08% | - | - |
| 01/18 | 455 | 474 | 454 | 466 | +2.64% | 11,062,400 | - | +0.87% | - | - |
| 01/17 | 454 | 456 | 449 | 454 | +0.89% | 8,438,700 | - | -1.94% | - | - |
| 01/16 | 455 | 455 | 448 | 450 | -2.17% | 6,006,000 | - | -3.02% | - | - |
| 01/13 | 452 | 461 | 450 | 460 | +2.22% | 9,342,100 | - | -1.08% | - | - |
| 01/12 | 450 | 451 | 446 | 450 | -0.22% | 7,614,600 | - | -3.64% | - | - |
| 01/11 | 456 | 458 | 449 | 451 | -0.22% | 10,046,200 | - | -3.63% | - | - |
| 01/10 | 463 | 465 | 450 | 452 | -2.16% | 11,632,400 | - | -3.83% | - | - |
| 01/06 | 470 | 472 | 458 | 462 | -2.33% | 9,260,000 | - | -1.91% | - | - |
| 01/05 | 476 | 480 | 472 | 473 | -0.21% | 7,736,100 | - | +0.21% | - | - |
| 01/04 | 473 | 478 | 469 | 474 | +1.94% | 9,479,400 | - | +0.42% | - | - |
| 2011 |
| 12/30 | 463 | 467 | 460 | 465 | +0.87% | 4,867,300 | - | -1.27% | - | - |
| 12/29 | 459 | 463 | 455 | 461 | 0% | 5,666,100 | - | -1.91% | - | - |
| 12/28 | 461 | 464 | 458 | 461 | -0.22% | 4,743,400 | - | -2.12% | - | - |
| 12/27 | 461 | 468 | 459 | 462 | 0% | 6,183,200 | - | -1.91% | - | - |
| 12/26 | 471 | 471 | 460 | 462 | +1.54% | 5,918,300 | - | -1.91% | - | - |
| 12/22 | 455 | 457 | 452 | 455 | 0% | 5,832,100 | - | -3.6% | - | - |
| 12/21 | 459 | 461 | 452 | 455 | +0.89% | 5,172,200 | - | -4.01% | - | - |
| 12/20 | 448 | 453 | 447 | 451 | +0.22% | 6,714,600 | - | -5.05% | - | - |
| 12/19 | 455 | 461 | 445 | 450 | -1.53% | 8,849,800 | - | -5.66% | - | - |
| 12/16 | 461 | 463 | 455 | 457 | -1.3% | 9,456,700 | - | -4.39% | - | - |
| 12/15 | 471 | 472 | 462 | 463 | -2.94% | 8,758,000 | - | -3.34% | - | - |
| 12/14 | 477 | 483 | 471 | 477 | 0% | 10,332,800 | - | -0.63% | - | - |
| 12/13 | 474 | 478 | 472 | 477 | -1.24% | 7,153,900 | - | -0.42% | - | - |
| 12/12 | 489 | 490 | 482 | 483 | +0.42% | 9,128,700 | - | +0.84% | - | - |
| 12/09 | 474 | 485 | 474 | 481 | +0.21% | 13,907,800 | - | +0.63% | - | - |
| 12/08 | 489 | 489 | 480 | 480 | -1.64% | 8,494,500 | - | +0.63% | - | - |
| 12/07 | 484 | 489 | 475 | 488 | +1.46% | 11,623,300 | - | +2.52% | - | - |
| 12/06 | 491 | 494 | 481 | 481 | -2.43% | 10,337,000 | - | +1.26% | - | - |
| 12/05 | 496 | 498 | 490 | 493 | -0.4% | 4,468,700 | - | +3.79% | - | - |
| 12/02 | 494 | 500 | 493 | 495 | +0.61% | 6,595,900 | - | +4.43% | - | - |
| 12/01 | 498 | 499 | 490 | 492 | +2.29% | 9,567,600 | - | +4.24% | - | - |
| 11/30 | 474 | 481 | 470 | 481 | +0.42% | 8,159,800 | - | +2.34% | - | - |
| 11/29 | 472 | 479 | 468 | 479 | +2.79% | 5,749,700 | - | +2.13% | - | - |
| 11/28 | 455 | 470 | 454 | 466 | +3.1% | 6,881,500 | - | -0.43% | - | - |
| 11/25 | 457 | 460 | 450 | 452 | -1.09% | 7,531,000 | - | -3.21% | - | - |
| 11/24 | 456 | 465 | 454 | 457 | -2.35% | 7,525,200 | - | -2.14% | - | - |
| 11/22 | 456 | 474 | 453 | 468 | +1.08% | 9,969,700 | - | +0.21% | - | - |
| 11/21 | 474 | 475 | 460 | 463 | -3.14% | 8,490,800 | - | -0.86% | - | - |
| 11/18 | 475 | 484 | 474 | 478 | -1.65% | 9,729,300 | - | +2.58% | - | - |
| 11/17 | 485 | 493 | 480 | 486 | -0.82% | 12,225,200 | - | +4.52% | - | - |
| 11/16 | 492 | 495 | 484 | 490 | +0.82% | 11,854,500 | - | +5.83% | - | - |
| 11/15 | 485 | 489 | 483 | 486 | -0.82% | 6,901,800 | - | +5.42% | - | - |
| 11/14 | 495 | 495 | 483 | 490 | +0.82% | 10,118,300 | - | +6.75% | - | - |
| 11/11 | 479 | 493 | 472 | 486 | +2.53% | 13,401,500 | - | +6.35% | - | - |
| 11/10 | 471 | 479 | 462 | 474 | -2.67% | 12,724,200 | - | +4.64% | - | - |
| 11/09 | 472 | 489 | 472 | 487 | +3.84% | 12,858,800 | - | +7.98% | - | - |
| 11/08 | 467 | 475 | 466 | 469 | +0.43% | 8,506,900 | - | +4.69% | - | - |
| 11/07 | 456 | 468 | 455 | 467 | +3.32% | 7,395,600 | - | +4.47% | - | - |
| 11/04 | 460 | 468 | 445 | 452 | -0.22% | 14,358,200 | - | +1.57% | - | - |
