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 | 559 | 564 | 554 | 558 | -0.89% | 1,551,000 | - | -2.28% | - | - |
| 03/29 | 571 | 571 | 560 | 563 | -1.05% | 1,514,000 | - | -1.4% | - | - |
| 03/28 | 562 | 575 | 562 | 569 | -0.87% | 1,712,000 | - | -0.52% | - | - |
| 03/27 | 568 | 575 | 566 | 574 | +2.87% | 2,587,000 | - | +0.35% | - | - |
| 03/26 | 553 | 559 | 550 | 558 | +1.27% | 3,508,000 | - | -2.45% | - | - |
| 03/23 | 556 | 556 | 549 | 551 | -1.25% | 5,500,000 | - | -3.67% | - | - |
| 03/22 | 570 | 570 | 555 | 558 | -2.28% | 5,770,000 | - | -2.28% | - | - |
| 03/21 | 571 | 585 | 570 | 571 | -2.73% | 4,073,000 | - | +0.18% | - | - |
| 03/19 | 594 | 595 | 585 | 587 | -1.01% | 2,754,000 | - | +3.35% | - | - |
| 03/16 | 596 | 596 | 588 | 593 | -1.33% | 3,685,000 | - | +4.77% | - | - |
| 03/15 | 590 | 604 | 590 | 601 | +2.39% | 3,893,000 | - | +6.75% | - | - |
| 03/14 | 591 | 591 | 585 | 587 | +1.73% | 1,922,000 | - | +5.01% | - | - |
| 03/13 | 583 | 588 | 575 | 577 | +0.17% | 2,408,000 | - | +3.59% | - | - |
| 03/12 | 587 | 590 | 575 | 576 | -0.17% | 2,381,000 | - | +3.78% | - | - |
| 03/09 | 579 | 587 | 570 | 577 | +2.85% | 5,802,000 | - | +4.34% | - | - |
| 03/08 | 550 | 561 | 548 | 561 | +2.37% | 2,507,000 | - | +1.81% | - | - |
| 03/07 | 545 | 558 | 544 | 548 | -1.08% | 1,936,000 | - | -0.18% | - | - |
| 03/06 | 566 | 567 | 553 | 554 | -1.95% | 2,190,000 | - | +1.09% | - | - |
| 03/05 | 570 | 576 | 563 | 565 | -0.18% | 1,487,000 | - | +3.29% | - | - |
| 03/02 | 570 | 573 | 555 | 566 | +0.71% | 4,470,000 | - | +3.66% | - | - |
| 03/01 | 573 | 582 | 559 | 562 | -1.58% | 2,815,000 | - | +3.31% | - | - |
| 02/29 | 580 | 585 | 570 | 571 | -0.7% | 2,688,000 | - | +5.35% | - | - |
| 02/28 | 572 | 575 | 567 | 575 | -0.86% | 3,028,000 | - | +6.28% | - | - |
| 02/27 | 586 | 589 | 579 | 580 | -0.51% | 1,680,000 | - | +7.61% | - | - |
| 02/24 | 574 | 583 | 573 | 583 | +0.69% | 2,220,000 | - | +8.57% | - | - |
| 02/23 | 579 | 584 | 574 | 579 | +1.58% | 2,490,000 | - | +8.22% | - | - |
| 02/22 | 566 | 571 | 562 | 570 | +0.18% | 1,860,000 | - | +7.14% | - | - |
| 02/21 | 571 | 575 | 564 | 569 | -1.56% | 2,239,000 | - | +7.36% | - | - |
| 02/20 | 565 | 582 | 562 | 578 | +3.77% | 3,216,000 | - | +9.68% | - | - |
| 02/17 | 546 | 559 | 543 | 557 | +3.92% | 3,389,000 | - | +6.5% | - | - |
| 02/16 | 537 | 540 | 530 | 536 | -0.56% | 2,221,000 | - | +2.88% | - | - |
| 02/15 | 527 | 547 | 526 | 539 | +3.45% | 3,445,000 | - | +3.85% | - | - |
| 02/14 | 523 | 525 | 514 | 521 | +1.36% | 2,447,000 | - | +0.77% | - | - |
| 02/13 | 518 | 518 | 508 | 514 | -0.58% | 2,387,000 | - | -0.19% | - | - |
| 02/10 | 521 | 526 | 517 | 517 | -0.39% | 2,304,000 | - | +0.78% | - | - |
| 02/09 | 519 | 525 | 514 | 519 | -2.63% | 3,359,000 | - | +1.37% | - | - |
| 02/08 | 525 | 533 | 524 | 533 | +1.52% | 1,664,000 | - | +4.31% | - | - |
| 02/07 | 525 | 531 | 518 | 525 | -1.32% | 1,909,000 | - | +3.14% | - | - |
| 02/06 | 527 | 536 | 527 | 532 | +2.7% | 1,930,000 | - | +4.72% | - | - |
| 02/03 | 521 | 525 | 512 | 518 | -1.33% | 2,018,000 | - | +2.37% | - | - |
| 02/02 | 528 | 533 | 521 | 525 | +1.35% | 3,525,000 | - | +4.17% | - | - |
| 02/01 | 522 | 524 | 514 | 518 | -1.71% | 2,315,000 | - | +3.19% | - | - |
| 01/31 | 528 | 536 | 524 | 527 | -0.38% | 2,963,000 | - | +5.4% | - | - |
| 01/30 | 522 | 532 | 521 | 529 | +3.32% | 3,869,000 | - | +6.22% | - | - |
| 01/27 | 520 | 520 | 510 | 512 | -2.29% | 3,533,000 | - | +3.23% | - | - |
| 01/26 | 533 | 534 | 523 | 524 | -2.06% | 2,348,000 | - | +6.07% | - | - |
| 01/25 | 533 | 537 | 530 | 535 | +1.13% | 1,680,000 | - | +8.74% | - | - |
| 01/24 | 533 | 536 | 525 | 529 | -0.75% | 1,217,000 | - | +7.96% | - | - |
| 01/23 | 530 | 539 | 528 | 533 | -0.74% | 1,556,000 | - | +9.22% | - | - |
| 01/20 | 528 | 541 | 527 | 537 | +4.47% | 3,446,000 | - | +10.27% | - | - |
| 01/19 | 510 | 518 | 510 | 514 | +1.38% | 1,761,000 | - | +5.98% | - | - |
| 01/18 | 496 | 515 | 492 | 507 | +2.22% | 1,883,000 | - | +4.75% | - | - |
| 01/17 | 490 | 498 | 489 | 496 | +2.06% | 1,049,000 | - | +2.48% | - | - |
| 01/16 | 492 | 492 | 484 | 486 | -2.8% | 1,582,000 | - | +0.41% | - | - |
| 01/13 | 498 | 505 | 495 | 500 | +2.46% | 2,779,000 | - | +3.31% | - | - |
| 01/12 | 479 | 494 | 479 | 488 | +1.67% | 3,159,000 | - | +0.83% | - | - |
| 01/11 | 476 | 488 | 475 | 480 | +1.05% | 1,120,000 | - | -0.83% | - | - |
| 01/10 | 478 | 481 | 474 | 475 | -0.21% | 957,000 | - | -1.86% | - | - |
| 01/06 | 483 | 484 | 472 | 476 | -2.46% | 1,473,000 | - | -1.65% | - | - |
| 01/05 | 492 | 492 | 486 | 488 | -1.21% | 940,000 | - | +0.83% | - | - |
| 01/04 | 495 | 499 | 492 | 494 | +1.23% | 1,680,000 | - | +2.28% | - | - |
| 2011 |
| 12/30 | 485 | 488 | 476 | 488 | +1.24% | 1,182,000 | - | +1.46% | - | - |
| 12/29 | 478 | 483 | 471 | 482 | +0.21% | 1,415,000 | - | +0.42% | - | - |
| 12/28 | 481 | 487 | 477 | 481 | +0.84% | 1,650,000 | - | +0.42% | - | - |
| 12/27 | 478 | 482 | 475 | 477 | -0.63% | 929,000 | - | -0.42% | - | - |
| 12/26 | 476 | 482 | 473 | 480 | +2.56% | 1,573,000 | - | +0.21% | - | - |
| 12/22 | 473 | 473 | 466 | 468 | -1.06% | 1,106,000 | - | -2.3% | - | - |
| 12/21 | 476 | 480 | 472 | 473 | +0.64% | 1,244,000 | - | -1.25% | - | - |
| 12/20 | 462 | 471 | 458 | 470 | +1.51% | 1,491,000 | - | -1.88% | - | - |
| 12/19 | 477 | 477 | 457 | 463 | -3.74% | 2,048,000 | - | -3.34% | - | - |
| 12/16 | 491 | 494 | 479 | 481 | -0.41% | 2,425,000 | - | +0.42% | - | - |
| 12/15 | 486 | 497 | 480 | 483 | -1.02% | 2,913,000 | - | +0.84% | - | - |
| 12/14 | 486 | 490 | 483 | 488 | -0.41% | 1,668,000 | - | +1.88% | - | - |
| 12/13 | 495 | 500 | 489 | 490 | -1.21% | 2,168,000 | - | +2.3% | - | - |
| 12/12 | 505 | 505 | 496 | 496 | +0.81% | 1,238,000 | - | +3.55% | - | - |
| 12/09 | 497 | 500 | 490 | 492 | -1.4% | 4,714,000 | - | +2.71% | - | - |
| 12/08 | 505 | 505 | 492 | 499 | -1.58% | 2,158,000 | - | +3.96% | - | - |
| 12/07 | 492 | 507 | 486 | 507 | +4.32% | 2,448,000 | - | +5.63% | - | - |
| 12/06 | 494 | 497 | 482 | 486 | -1.42% | 1,821,000 | - | +1.04% | - | - |
| 12/05 | 489 | 493 | 487 | 493 | +1.44% | 822,000 | - | +2.07% | - | - |
| 12/02 | 486 | 494 | 482 | 486 | -0.61% | 1,735,000 | - | +0.21% | - | - |
| 12/01 | 494 | 495 | 487 | 489 | +3.82% | 1,792,000 | - | +0.41% | - | - |
| 11/30 | 474 | 474 | 462 | 471 | -1.46% | 1,999,000 | - | -3.48% | - | - |
| 11/29 | 465 | 478 | 462 | 478 | +3.46% | 1,826,000 | - | -2.45% | - | - |
| 11/28 | 455 | 466 | 455 | 462 | +3.13% | 2,316,000 | - | -6.1% | - | - |
| 11/25 | 450 | 453 | 446 | 448 | -1.32% | 1,973,000 | - | -9.31% | - | - |
| 11/24 | 462 | 466 | 453 | 454 | -3.4% | 1,557,000 | - | -8.65% | - | - |
| 11/22 | 462 | 478 | 462 | 470 | 0% | 1,409,000 | - | -6% | - | - |
| 11/21 | 477 | 480 | 468 | 470 | -1.26% | 994,000 | - | -6.37% | - | - |
| 11/18 | 469 | 478 | 468 | 476 | -0.21% | 2,011,000 | - | -5.56% | - | - |
| 11/17 | 467 | 480 | 464 | 477 | +1.92% | 1,554,000 | - | -5.92% | - | - |
| 11/16 | 478 | 488 | 467 | 468 | -1.68% | 2,142,000 | - | -8.06% | - | - |
| 11/15 | 470 | 480 | 468 | 476 | -0.21% | 1,219,000 | - | -7.03% | - | - |
| 11/14 | 481 | 487 | 473 | 477 | +1.49% | 1,044,000 | - | -7.2% | - | - |
| 11/11 | 475 | 478 | 461 | 470 | 0% | 1,642,000 | - | -8.74% | - | - |
| 11/10 | 467 | 471 | 465 | 470 | -3.09% | 1,885,000 | - | -8.74% | - | - |
| 11/09 | 489 | 490 | 479 | 485 | -0.21% | 1,630,000 | - | -6.01% | - | - |
| 11/08 | 490 | 496 | 485 | 486 | -0.82% | 1,383,000 | - | -5.81% | - | - |
| 11/07 | 496 | 500 | 485 | 490 | -2.58% | 2,978,000 | - | -5.22% | - | - |
| 11/04 | 502 | 508 | 494 | 503 | +1% | 2,278,000 | - | -2.9% | - | - |
