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 | 420 | 446 | 416 | 427 | 0% | 28,700 | - | +33.44% | - | - |
03/29 | 396 | 435 | 396 | 427 | +8.1% | 41,800 | - | +36.42% | - | - |
03/28 | 395 | 395 | 390 | 395 | +2.07% | 5,800 | - | +29.51% | - | - |
03/27 | 395 | 396 | 383 | 387 | -2.03% | 11,700 | - | +29.43% | - | - |
03/26 | 399 | 401 | 384 | 395 | -1% | 19,800 | - | +34.81% | - | - |
03/23 | 390 | 405 | 371 | 399 | +8.42% | 66,900 | - | +39.02% | - | - |
03/22 | 331 | 375 | 331 | 368 | +16.09% | 65,200 | - | +30.96% | - | - |
03/21 | 314 | 317 | 308 | 317 | -0.94% | 4,800 | - | +14.44% | - | - |
03/19 | 311 | 320 | 310 | 320 | +2.89% | 10,700 | - | +16.79% | - | - |
03/16 | 318 | 320 | 311 | 311 | -1.58% | 10,200 | - | +14.76% | - | - |
03/15 | 330 | 330 | 316 | 316 | -0.32% | 10,900 | - | +17.91% | - | - |
03/14 | 327 | 333 | 315 | 317 | -0.63% | 29,500 | - | +19.62% | - | - |
03/13 | 334 | 334 | 315 | 319 | -2.45% | 36,900 | - | +21.76% | - | - |
03/12 | 317 | 330 | 311 | 327 | +7.21% | 43,400 | - | +26.74% | - | - |
03/09 | 309 | 322 | 300 | 305 | -1.29% | 49,900 | - | +19.61% | - | - |
03/08 | 282 | 313 | 280 | 309 | +7.67% | 80,900 | - | +23.11% | - | - |
03/07 | 271 | 293 | 268 | 287 | +5.9% | 42,000 | - | +15.73% | - | - |
03/06 | 271 | 272 | 260 | 271 | -1.81% | 29,900 | - | +10.61% | - | - |
03/05 | 252 | 276 | 252 | 276 | +8.24% | 6,800 | - | +13.58% | - | - |
03/02 | 259 | 259 | 252 | 255 | -0.78% | 8,200 | - | +5.81% | - | - |
03/01 | 275 | 275 | 257 | 257 | -4.46% | 17,300 | - | +7.08% | - | - |
02/29 | 255 | 269 | 254 | 269 | +5.08% | 27,200 | - | +12.55% | - | - |
02/28 | 247 | 256 | 245 | 256 | +3.64% | 7,900 | - | +7.56% | - | - |
02/27 | 242 | 249 | 241 | 247 | +2.07% | 4,200 | - | +4.22% | - | - |
02/24 | 241 | 245 | 241 | 242 | -0.82% | 2,100 | - | +2.54% | - | - |
02/23 | 243 | 245 | 238 | 244 | +0.41% | 5,400 | - | +3.83% | - | - |
02/22 | 237 | 245 | 237 | 243 | +1.67% | 1,700 | - | +3.4% | - | - |
02/21 | 239 | 245 | 236 | 239 | -0.42% | 9,900 | - | +2.14% | - | - |
02/20 | 240 | 240 | 235 | 240 | -3.23% | 14,200 | - | +2.56% | - | - |
02/17 | 245 | 249 | 239 | 248 | +2.06% | 9,100 | - | +5.98% | - | - |
02/16 | 254 | 254 | 242 | 243 | -5.08% | 26,500 | - | +4.29% | - | - |
02/15 | 253 | 258 | 250 | 256 | +3.64% | 7,600 | - | +10.34% | - | - |
02/14 | 255 | 259 | 245 | 247 | 0% | 24,600 | - | +6.93% | - | - |
02/13 | 236 | 247 | 236 | 247 | +5.56% | 12,700 | - | +7.39% | - | - |
02/10 | 243 | 243 | 230 | 234 | -6.02% | 43,600 | - | +2.63% | - | - |
02/09 | 232 | 262 | 229 | 249 | +6.41% | 86,500 | - | +10.18% | - | - |
02/08 | 230 | 234 | 226 | 234 | +0.86% | 9,100 | - | +4.93% | - | - |
02/07 | 232 | 232 | 227 | 232 | -1.28% | 4,000 | - | +4.98% | - | - |
02/06 | 217 | 235 | 217 | 235 | +6.82% | 9,300 | - | +7.31% | - | - |
02/03 | 211 | 223 | 211 | 220 | -1.35% | 18,300 | - | +1.38% | - | - |
02/02 | 227 | 227 | 222 | 223 | -1.76% | 4,900 | - | +3.24% | - | - |
02/01 | 230 | 233 | 224 | 227 | +2.25% | 3,900 | - | +6.07% | - | - |
01/31 | 221 | 225 | 220 | 222 | +0.45% | 1,400 | - | +4.23% | - | - |
01/30 | 230 | 230 | 220 | 221 | -3.91% | 16,500 | - | +4.74% | - | - |
01/27 | 232 | 232 | 229 | 230 | -1.71% | 10,600 | - | +9.52% | - | - |
01/26 | 240 | 240 | 231 | 234 | -3.7% | 7,800 | - | +12.5% | - | - |
01/25 | 229 | 245 | 228 | 243 | +7.05% | 15,000 | - | +17.96% | - | - |
01/24 | 228 | 235 | 227 | 227 | -0.44% | 9,600 | - | +11.27% | - | - |
01/23 | 224 | 228 | 224 | 228 | +3.17% | 3,500 | - | +12.87% | - | - |
01/20 | 229 | 229 | 221 | 221 | -1.78% | 10,700 | - | +10.5% | - | - |
01/19 | 224 | 234 | 221 | 225 | 0% | 9,800 | - | +13.07% | - | - |
01/18 | 239 | 239 | 224 | 225 | -5.86% | 17,800 | - | +14.21% | - | - |
01/17 | 245 | 245 | 226 | 239 | -2.45% | 39,100 | - | +21.94% | - | - |
01/16 | 233 | 250 | 225 | 245 | +6.99% | 52,500 | - | +26.29% | - | - |
01/13 | 222 | 232 | 213 | 229 | +4.57% | 18,000 | - | +19.9% | - | - |
01/12 | 222 | 230 | 208 | 219 | +0.46% | 39,900 | - | +15.87% | - | - |
01/11 | 219 | 265 | 210 | 218 | -1.36% | 281,200 | - | +15.96% | - | - |
01/10 | 193 | 240 | 193 | 221 | +16.32% | 122,600 | - | +18.82% | - | - |
01/06 | 186 | 194 | 186 | 190 | +1.06% | 6,600 | - | +3.26% | - | - |
01/05 | 188 | 188 | 186 | 188 | +1.62% | 3,200 | - | +2.73% | - | - |
01/04 | 188 | 188 | 180 | 185 | +0.54% | 4,600 | - | +1.65% | - | - |
2011 |
12/30 | 181 | 184 | 181 | 184 | +0.55% | 2,800 | - | +1.66% | - | - |
12/29 | 182 | 183 | 182 | 183 | 0% | 600 | - | +1.1% | - | - |
12/28 | 182 | 183 | 182 | 183 | -1.08% | 600 | - | +1.67% | - | - |
12/27 | 185 | 185 | 181 | 185 | -0.54% | 3,700 | - | +2.78% | - | - |
12/26 | 184 | 186 | 184 | 186 | -0.53% | 500 | - | +3.91% | - | - |
12/22 | 185 | 189 | 182 | 187 | -1.06% | 4,100 | - | +4.47% | - | - |
12/21 | 184 | 189 | 182 | 189 | +3.85% | 4,500 | - | +6.18% | - | - |
12/20 | 182 | 187 | 182 | 182 | -2.67% | 700 | - | +2.25% | - | - |
12/19 | 182 | 187 | 182 | 187 | +2.75% | 3,600 | - | +5.65% | - | - |
12/16 | 181 | 186 | 180 | 182 | +0.55% | 3,800 | - | +2.82% | - | - |
12/15 | 184 | 184 | 178 | 181 | -3.21% | 12,900 | - | +2.26% | - | - |
12/14 | 193 | 193 | 187 | 187 | -2.09% | 2,000 | - | +6.25% | - | - |
12/13 | 188 | 194 | 185 | 191 | +2.69% | 9,800 | - | +8.52% | - | - |
12/12 | 183 | 190 | 180 | 186 | +2.2% | 10,600 | - | +6.29% | - | - |
12/09 | 186 | 186 | 178 | 182 | -1.62% | 12,100 | - | +4% | - | - |
12/08 | 185 | 185 | 181 | 185 | +1.09% | 2,400 | - | +6.32% | - | - |
12/07 | 183 | 183 | 180 | 183 | 0% | 2,200 | - | +5.17% | - | - |
12/06 | 183 | 189 | 181 | 183 | 0% | 7,800 | - | +5.17% | - | - |
12/05 | 179 | 186 | 176 | 183 | +3.39% | 8,100 | - | +5.78% | - | - |
12/02 | 172 | 183 | 171 | 177 | +3.51% | 8,100 | - | +2.31% | - | - |
12/01 | 171 | 171 | 171 | 171 | +0.59% | 300 | - | -1.16% | - | - |
11/30 | 169 | 170 | 169 | 170 | 0% | 2,000 | - | -1.73% | - | - |
11/29 | 169 | 170 | 169 | 170 | +1.8% | 700 | - | -1.73% | - | - |
11/28 | 170 | 170 | 167 | 167 | -1.18% | 300 | - | -3.47% | - | - |
11/25 | 168 | 169 | 168 | 169 | -0.59% | 300 | - | -2.31% | - | - |
11/24 | 166 | 170 | 165 | 170 | -1.73% | 6,000 | - | -2.3% | - | - |
11/22 | 168 | 173 | 168 | 173 | 0% | 2,600 | - | -0.57% | - | - |
11/21 | 173 | 173 | 173 | 173 | +2.98% | 100 | - | -0.57% | - | - |
11/18 | 173 | 173 | 168 | 168 | -5.08% | 1,300 | - | -3.45% | - | - |
11/17 | 166 | 177 | 166 | 177 | +4.73% | 3,900 | - | +1.72% | - | - |
11/16 | 172 | 173 | 168 | 169 | -2.87% | 4,700 | - | -3.43% | - | - |
11/15 | 172 | 174 | 172 | 174 | -1.14% | 1,100 | - | -0.57% | - | - |
11/14 | 173 | 176 | 171 | 176 | +0.57% | 2,500 | - | +0.57% | - | - |
11/11 | 175 | 175 | 171 | 175 | +0.57% | 2,200 | - | 0% | - | - |
11/10 | 174 | 174 | 173 | 174 | -0.57% | 1,800 | - | -0.57% | - | - |
11/09 | 172 | 175 | 172 | 175 | +1.74% | 1,500 | - | -0.57% | - | - |
11/08 | 172 | 172 | 171 | 172 | -1.71% | 1,400 | - | -2.27% | - | - |
11/07 | 175 | 175 | 175 | 175 | -0.57% | 400 | - | -1.13% | - | - |
11/04 | 176 | 176 | 176 | 176 | +2.92% | 900 | - | -0.56% | - | - |