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 | 853 | 862 | 846 | 851 | -0.82% | 306,000 | - | +1.31% | - | - |
03/29 | 869 | 869 | 854 | 858 | -1.61% | 322,500 | - | +2.26% | - | - |
03/28 | 875 | 879 | 862 | 872 | -1.36% | 483,300 | - | +4.06% | - | - |
03/27 | 866 | 891 | 866 | 884 | +3.51% | 531,100 | - | +5.87% | - | - |
03/26 | 843 | 854 | 838 | 854 | +1.67% | 398,000 | - | +2.52% | - | - |
03/23 | 850 | 850 | 840 | 840 | -1.75% | 653,900 | - | +1.2% | - | - |
03/22 | 860 | 865 | 852 | 855 | -0.58% | 474,800 | - | +3.26% | - | - |
03/21 | 871 | 874 | 857 | 860 | -0.69% | 720,100 | - | +4.24% | - | - |
03/19 | 859 | 868 | 856 | 866 | +1.76% | 626,400 | - | +5.61% | - | - |
03/16 | 851 | 854 | 843 | 851 | -0.7% | 610,700 | - | +4.42% | - | - |
03/15 | 856 | 859 | 843 | 857 | +0.23% | 1,167,400 | - | +5.67% | - | - |
03/14 | 859 | 866 | 851 | 855 | +1.3% | 918,400 | - | +5.82% | - | - |
03/13 | 822 | 852 | 820 | 844 | +3.3% | 1,169,200 | - | +4.98% | - | - |
03/12 | 832 | 835 | 815 | 817 | -0.49% | 636,100 | - | +2% | - | - |
03/09 | 820 | 828 | 816 | 821 | +1.11% | 862,300 | - | +2.63% | - | - |
03/08 | 813 | 819 | 801 | 812 | +1.75% | 503,900 | - | +1.88% | - | - |
03/07 | 777 | 799 | 774 | 798 | 0% | 534,800 | - | +0.25% | - | - |
03/06 | 822 | 822 | 792 | 798 | -3.04% | 891,000 | - | +0.5% | - | - |
03/05 | 826 | 836 | 823 | 823 | -0.36% | 452,400 | - | +4.05% | - | - |
03/02 | 830 | 838 | 820 | 826 | +0.24% | 617,900 | - | +4.82% | - | - |
03/01 | 817 | 837 | 815 | 824 | +0.98% | 900,600 | - | +4.97% | - | - |
02/29 | 840 | 843 | 815 | 816 | -2.04% | 648,200 | - | +4.35% | - | - |
02/28 | 830 | 839 | 816 | 833 | -0.48% | 411,000 | - | +6.93% | - | - |
02/27 | 862 | 863 | 835 | 837 | -1.65% | 924,700 | - | +7.86% | - | - |
02/24 | 840 | 852 | 831 | 851 | +2.53% | 793,100 | - | +10.09% | - | - |
02/23 | 815 | 836 | 812 | 830 | +1.47% | 466,800 | - | +7.93% | - | - |
02/22 | 813 | 823 | 805 | 818 | +0.12% | 590,000 | - | +6.93% | - | - |
02/21 | 825 | 829 | 812 | 817 | -0.73% | 432,900 | - | +7.36% | - | - |
02/20 | 810 | 825 | 807 | 823 | +4.18% | 746,900 | - | +8.86% | - | - |
02/17 | 785 | 792 | 777 | 790 | +2.33% | 583,600 | - | +5.33% | - | - |
02/16 | 770 | 780 | 768 | 772 | -0.52% | 473,200 | - | +3.49% | - | - |
02/15 | 747 | 778 | 745 | 776 | +4.86% | 670,300 | - | +4.58% | - | - |
02/14 | 740 | 745 | 735 | 740 | -0.27% | 506,700 | - | +0.27% | - | - |
02/13 | 753 | 753 | 738 | 742 | -1.59% | 596,800 | - | +0.95% | - | - |
02/10 | 778 | 778 | 746 | 754 | -2.96% | 907,400 | - | +2.86% | - | - |
02/09 | 775 | 777 | 764 | 777 | +0.78% | 439,700 | - | +6.44% | - | - |
02/08 | 777 | 777 | 763 | 771 | +0.39% | 344,000 | - | +6.05% | - | - |
02/07 | 778 | 783 | 765 | 768 | -1.29% | 427,700 | - | +6.08% | - | - |
02/06 | 785 | 787 | 771 | 778 | +2.1% | 370,600 | - | +8.06% | - | - |
02/03 | 766 | 783 | 760 | 762 | -0.78% | 752,600 | - | +6.42% | - | - |
02/02 | 754 | 768 | 753 | 768 | +2.54% | 636,400 | - | +7.71% | - | - |
02/01 | 743 | 758 | 743 | 749 | +1.08% | 414,000 | - | +5.49% | - | - |
01/31 | 743 | 750 | 740 | 741 | -0.27% | 300,600 | - | +4.81% | - | - |
01/30 | 747 | 749 | 739 | 743 | -0.93% | 198,300 | - | +5.54% | - | - |
01/27 | 740 | 752 | 737 | 750 | +1.63% | 557,200 | - | +6.84% | - | - |
01/26 | 756 | 756 | 734 | 738 | -2.77% | 659,200 | - | +5.58% | - | - |
01/25 | 759 | 760 | 747 | 759 | +0.4% | 447,100 | - | +8.74% | - | - |
01/24 | 760 | 765 | 750 | 756 | -0.4% | 288,900 | - | +8.78% | - | - |
01/23 | 747 | 762 | 745 | 759 | +1.74% | 685,400 | - | +9.52% | - | - |
01/20 | 733 | 749 | 731 | 746 | +2.19% | 807,300 | - | +7.96% | - | - |
01/19 | 715 | 730 | 711 | 730 | +3.69% | 622,600 | - | +5.64% | - | - |
01/18 | 700 | 716 | 697 | 704 | +1.29% | 725,700 | - | +1.88% | - | - |
01/17 | 677 | 695 | 676 | 695 | +2.81% | 411,600 | - | +0.29% | - | - |
01/16 | 687 | 689 | 675 | 676 | -2.17% | 354,500 | - | -2.87% | - | - |
01/13 | 679 | 695 | 679 | 691 | +2.52% | 585,800 | - | -1% | - | - |
01/12 | 679 | 681 | 672 | 674 | -0.3% | 218,500 | - | -3.85% | - | - |
01/11 | 679 | 686 | 672 | 676 | -0.59% | 423,000 | - | -3.98% | - | - |
01/10 | 684 | 689 | 680 | 680 | +0.15% | 289,700 | - | -3.82% | - | - |
01/06 | 685 | 685 | 678 | 679 | -0.88% | 319,800 | - | -4.23% | - | - |
01/05 | 699 | 702 | 683 | 685 | -2.28% | 341,800 | - | -3.66% | - | - |
01/04 | 693 | 701 | 689 | 701 | +2.19% | 435,900 | - | -1.41% | - | - |
2011 |
12/30 | 685 | 686 | 680 | 686 | +0.44% | 187,500 | - | -3.38% | - | - |
12/29 | 680 | 683 | 676 | 683 | +0.29% | 180,100 | - | -3.94% | - | - |
12/28 | 684 | 684 | 678 | 681 | 0% | 171,600 | - | -4.35% | - | - |
12/27 | 679 | 687 | 674 | 681 | 0% | 160,900 | - | -4.49% | - | - |
12/26 | 680 | 686 | 671 | 681 | +1.19% | 262,200 | - | -4.76% | - | - |
12/22 | 681 | 687 | 668 | 673 | -1.32% | 581,600 | - | -6.01% | - | - |
12/21 | 698 | 701 | 682 | 682 | -0.15% | 312,700 | - | -5.01% | - | - |
12/20 | 685 | 694 | 680 | 683 | -0.44% | 389,700 | - | -5.14% | - | - |
12/19 | 699 | 700 | 682 | 686 | -0.72% | 341,000 | - | -4.85% | - | - |
12/16 | 698 | 702 | 689 | 691 | +0.44% | 357,300 | - | -4.16% | - | - |
12/15 | 707 | 708 | 688 | 688 | -3.51% | 702,600 | - | -4.58% | - | - |
12/14 | 714 | 718 | 710 | 713 | -0.28% | 271,600 | - | -1.25% | - | - |
12/13 | 732 | 734 | 715 | 715 | -4.16% | 664,500 | - | -0.97% | - | - |
12/12 | 751 | 757 | 745 | 746 | +1.36% | 221,500 | - | +3.32% | - | - |
12/09 | 738 | 743 | 735 | 736 | -2.26% | 253,100 | - | +2.08% | - | - |
12/08 | 747 | 755 | 744 | 753 | -0.26% | 190,300 | - | +4.58% | - | - |
12/07 | 741 | 756 | 738 | 755 | +2.03% | 295,400 | - | +5.15% | - | - |
12/06 | 752 | 757 | 737 | 740 | -2.12% | 249,700 | - | +3.21% | - | - |
12/05 | 764 | 768 | 748 | 756 | +0.53% | 369,700 | - | +5.29% | - | - |
12/02 | 752 | 758 | 745 | 752 | -0.27% | 293,600 | - | +4.74% | - | - |
12/01 | 760 | 760 | 741 | 754 | +3.71% | 829,700 | - | +5.16% | - | - |
11/30 | 722 | 727 | 710 | 727 | -0.68% | 448,400 | - | +1.54% | - | - |
11/29 | 704 | 732 | 700 | 732 | +7.02% | 571,900 | - | +2.09% | - | - |
11/28 | 694 | 711 | 682 | 684 | +0.88% | 540,500 | - | -4.47% | - | - |
11/25 | 690 | 697 | 670 | 678 | -2.59% | 748,200 | - | -5.44% | - | - |
11/24 | 700 | 703 | 692 | 696 | -1.42% | 396,600 | - | -3.06% | - | - |
11/22 | 702 | 716 | 700 | 706 | -1.26% | 581,600 | - | -1.81% | - | - |
11/21 | 723 | 727 | 711 | 715 | -2.46% | 382,000 | - | -0.69% | - | - |
11/18 | 705 | 733 | 701 | 733 | +3.82% | 850,400 | - | +1.81% | - | - |
11/17 | 709 | 714 | 698 | 706 | -2.35% | 681,100 | - | -2.08% | - | - |
11/16 | 728 | 734 | 705 | 723 | -0.14% | 508,500 | - | 0% | - | - |
11/15 | 714 | 726 | 706 | 724 | +1.26% | 274,800 | - | +0.14% | - | - |
11/14 | 706 | 722 | 702 | 715 | +4.23% | 486,800 | - | -0.83% | - | - |
11/11 | 690 | 696 | 678 | 686 | +0.29% | 440,300 | - | -4.59% | - | - |
11/10 | 691 | 693 | 682 | 684 | -4.47% | 443,700 | - | -4.6% | - | - |
11/09 | 716 | 720 | 704 | 716 | +0.42% | 409,900 | - | -0.14% | - | - |
11/08 | 725 | 725 | 701 | 713 | -1.25% | 466,900 | - | -0.28% | - | - |
11/07 | 736 | 736 | 717 | 722 | -0.82% | 685,300 | - | +0.98% | - | - |
11/04 | 715 | 738 | 712 | 728 | +4% | 689,800 | - | +1.96% | - | - |