株価チャート
2011/08/05~2012/01/06
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 |
01/06 | 374 | 374 | 370 | 370 | +0.27% | 5,400 | - | +0.82% | - | - |
01/05 | 375 | 375 | 365 | 369 | 0% | 4,000 | - | +0.54% | - | - |
01/04 | 363 | 373 | 363 | 369 | +0.54% | 1,000 | - | +0.82% | - | - |
2011 |
12/30 | 361 | 367 | 360 | 367 | +0.82% | 1,100 | - | +0.55% | - | - |
12/29 | 361 | 364 | 361 | 364 | +0.55% | 800 | - | -0.27% | - | - |
12/28 | 362 | 370 | 362 | 362 | -2.16% | 7,600 | - | -0.82% | - | - |
12/27 | 365 | 370 | 363 | 370 | +1.65% | 3,400 | - | +1.37% | - | - |
12/26 | 367 | 367 | 362 | 364 | +1.11% | 4,700 | - | -0.27% | - | - |
12/22 | 363 | 363 | 354 | 360 | -1.37% | 2,300 | - | -1.1% | - | - |
12/21 | 365 | 366 | 364 | 365 | +1.11% | 2,800 | - | +0.27% | - | - |
12/20 | 361 | 361 | 361 | 361 | 0% | 100 | - | -1.1% | - | - |
12/19 | 366 | 366 | 360 | 361 | -3.48% | 4,300 | - | -1.1% | - | - |
12/16 | 374 | 374 | 374 | 374 | -0.27% | 100 | - | +2.47% | - | - |
12/14 | 365 | 375 | 365 | 375 | +1.9% | 500 | - | +2.74% | - | - |
12/13 | 372 | 373 | 366 | 368 | -3.16% | 3,300 | - | +0.82% | - | - |
12/12 | 369 | 380 | 368 | 380 | +2.15% | 29,100 | - | +4.11% | - | - |
12/09 | 370 | 372 | 362 | 372 | +0.81% | 7,200 | - | +2.48% | - | - |
12/08 | 369 | 369 | 368 | 369 | -0.27% | 3,500 | - | +1.93% | - | - |
12/07 | 369 | 370 | 369 | 370 | +1.37% | 1,200 | - | +2.21% | - | - |
12/06 | 373 | 373 | 365 | 365 | -2.14% | 2,900 | - | +1.11% | - | - |
12/05 | 373 | 373 | 367 | 373 | +2.19% | 2,100 | - | +3.61% | - | - |
12/02 | 366 | 366 | 360 | 365 | 0% | 2,900 | - | +1.67% | - | - |
12/01 | 365 | 369 | 364 | 365 | +0.27% | 1,300 | - | +1.96% | - | - |
11/30 | 363 | 364 | 363 | 364 | +0.28% | 1,400 | - | +1.96% | - | - |
11/29 | 349 | 363 | 349 | 363 | +0.55% | 1,400 | - | +1.97% | - | - |
11/28 | 354 | 361 | 354 | 361 | +1.98% | 2,900 | - | +1.69% | - | - |
11/25 | 341 | 354 | 340 | 354 | +3.21% | 2,200 | - | 0% | - | - |
11/24 | 350 | 350 | 343 | 343 | -2% | 800 | - | -3.11% | - | - |
11/22 | 348 | 350 | 332 | 350 | -3.31% | 2,900 | - | -1.13% | - | - |
11/21 | 361 | 370 | 358 | 362 | -0.82% | 2,900 | - | +2.55% | - | - |
11/18 | 365 | 365 | 365 | 365 | 0% | 3,200 | - | +3.4% | - | - |
11/17 | 350 | 365 | 350 | 365 | +3.99% | 6,000 | - | +3.69% | - | - |
11/16 | 362 | 362 | 351 | 351 | -4.1% | 2,200 | - | -0.28% | - | - |
11/15 | 380 | 380 | 360 | 366 | -1.61% | 2,400 | - | +4.27% | - | - |
11/14 | 375 | 387 | 372 | 372 | -1.33% | 12,100 | - | +6.29% | - | - |
11/11 | 372 | 379 | 370 | 377 | +3.29% | 3,600 | - | +8.02% | - | - |
11/10 | 373 | 373 | 362 | 365 | -1.88% | 2,800 | - | +5.19% | - | - |
11/09 | 383 | 383 | 364 | 372 | -2.11% | 8,400 | - | +7.83% | - | - |
11/08 | 389 | 390 | 380 | 380 | +8.88% | 11,200 | - | +10.47% | - | - |
11/07 | 350 | 350 | 349 | 349 | 0% | 1,600 | - | +2.05% | - | - |
11/04 | 347 | 349 | 345 | 349 | +0.58% | 700 | - | +2.05% | - | - |
11/02 | 348 | 348 | 347 | 347 | -1.42% | 300 | - | +1.76% | - | - |
10/31 | 352 | 352 | 352 | 352 | +2.03% | 100 | - | +3.53% | - | - |
10/28 | 347 | 350 | 345 | 345 | -0.58% | 3,800 | - | +1.47% | - | - |
10/27 | 340 | 350 | 339 | 347 | +2.66% | 3,200 | - | +1.76% | - | - |
10/26 | 337 | 338 | 337 | 338 | -2.03% | 2,000 | - | -0.88% | - | - |
10/25 | 347 | 347 | 345 | 345 | 0% | 200 | - | +0.58% | - | - |
10/24 | 348 | 348 | 342 | 345 | +1.47% | 400 | - | +0.29% | - | - |
10/21 | 350 | 350 | 340 | 340 | 0% | 2,200 | - | -1.45% | - | - |
10/20 | 340 | 340 | 340 | 340 | +0.59% | 1,600 | - | -1.73% | - | - |
10/19 | 339 | 339 | 338 | 338 | +0.6% | 1,500 | - | -2.59% | - | - |
10/18 | 337 | 337 | 336 | 336 | -3.45% | 600 | - | -3.72% | - | - |
10/17 | 343 | 348 | 340 | 348 | +2.05% | 900 | - | -0.85% | - | - |
10/14 | 341 | 341 | 341 | 341 | -1.16% | 200 | - | -3.13% | - | - |
10/13 | 350 | 350 | 345 | 345 | -3.63% | 300 | - | -2.27% | - | - |
10/12 | 358 | 358 | 358 | 358 | +1.99% | 7,900 | - | +1.13% | - | - |
10/11 | 340 | 351 | 340 | 351 | +3.24% | 5,500 | - | -1.13% | - | - |
10/07 | 350 | 350 | 340 | 340 | 0% | 3,400 | - | -4.49% | - | - |
10/06 | 337 | 340 | 337 | 340 | +0.59% | 700 | - | -5.03% | - | - |
10/05 | 338 | 338 | 338 | 338 | +4.32% | 1,100 | - | -5.85% | - | - |
10/04 | 318 | 324 | 318 | 324 | -0.31% | 1,000 | - | -10.25% | - | - |
10/03 | 331 | 331 | 325 | 325 | -4.13% | 3,800 | - | -10.47% | - | - |
09/30 | 340 | 341 | 339 | 339 | -0.29% | 5,100 | 37億3578万 | -7.12% | 5.88 | 0.43 |
09/29 | 340 | 340 | 330 | 340 | 0% | 3,100 | - | -6.85% | - | - |
09/28 | 333 | 341 | 333 | 340 | +4.29% | 3,900 | - | -6.85% | - | - |
09/27 | 320 | 326 | 320 | 326 | +2.52% | 10,500 | - | -10.93% | - | - |
09/26 | 349 | 349 | 315 | 318 | -10.42% | 7,900 | - | -13.59% | - | - |
09/22 | 368 | 368 | 355 | 355 | -2.47% | 3,700 | - | -4.31% | - | - |
09/21 | 363 | 367 | 363 | 364 | +0.55% | 600 | - | -2.15% | - | - |
09/20 | 361 | 362 | 361 | 362 | -1.9% | 2,400 | - | -2.95% | - | - |
09/16 | 370 | 370 | 369 | 369 | 0% | 1,100 | - | -1.34% | - | - |
09/15 | 369 | 369 | 369 | 369 | -2.12% | 100 | - | -1.6% | - | - |
09/14 | 377 | 377 | 377 | 377 | 0% | 1,000 | - | +0.53% | - | - |
09/13 | 377 | 377 | 377 | 377 | +4.43% | 100 | - | +0.53% | - | - |
09/12 | 365 | 370 | 361 | 361 | -5.99% | 13,800 | - | -3.73% | - | - |
09/09 | 385 | 385 | 378 | 384 | +1.05% | 5,800 | - | +2.13% | - | - |
09/08 | 384 | 385 | 380 | 380 | 0% | 3,300 | - | +0.8% | - | - |
09/07 | 379 | 380 | 379 | 380 | +2.15% | 600 | - | +0.53% | - | - |
09/06 | 378 | 378 | 367 | 372 | +0.54% | 900 | - | -1.85% | - | - |
09/05 | 374 | 375 | 366 | 370 | -1.07% | 3,100 | - | -2.89% | - | - |
09/02 | 377 | 377 | 374 | 374 | -2.35% | 1,400 | - | -2.09% | - | - |
09/01 | 379 | 384 | 375 | 383 | +2.96% | 5,800 | - | -0.26% | - | - |
08/31 | 372 | 372 | 368 | 372 | -2.11% | 2,300 | - | -3.63% | - | - |
08/30 | 379 | 380 | 379 | 380 | +0.26% | 500 | - | -2.06% | - | - |
08/29 | 379 | 379 | 379 | 379 | +1.61% | 100 | - | -2.57% | - | - |
08/26 | 378 | 381 | 362 | 373 | +0.81% | 4,300 | - | -4.85% | - | - |
08/25 | 351 | 370 | 351 | 370 | +5.41% | 1,500 | - | -6.09% | - | - |
08/24 | 360 | 360 | 351 | 351 | +1.74% | 500 | - | -11.59% | - | - |
08/23 | 352 | 353 | 345 | 345 | -4.17% | 7,300 | - | -13.75% | - | - |
08/22 | 368 | 368 | 359 | 360 | -2.17% | 3,300 | - | -10.67% | - | - |
08/19 | 375 | 375 | 368 | 368 | -5.64% | 1,300 | - | -9.36% | - | - |
08/18 | 388 | 400 | 388 | 390 | +0.26% | 2,500 | - | -4.65% | - | - |
08/17 | 380 | 389 | 380 | 389 | +2.37% | 700 | - | -5.35% | - | - |
08/15 | 386 | 386 | 380 | 380 | -1.55% | 2,200 | - | -7.99% | - | - |
08/12 | 397 | 399 | 386 | 386 | -1.78% | 7,400 | - | -6.99% | - | - |
08/11 | 383 | 393 | 383 | 393 | +1.29% | 2,800 | - | -5.3% | - | - |
08/10 | 381 | 388 | 381 | 388 | +6.3% | 1,400 | - | -6.73% | - | - |
08/09 | 361 | 365 | 340 | 365 | -5.19% | 20,500 | - | -12.26% | - | - |
08/08 | 385 | 388 | 384 | 385 | -1.28% | 2,800 | - | -7.67% | - | - |
08/05 | 388 | 390 | 375 | 390 | -4.41% | 6,000 | - | -6.7% | - | - |