株価チャート
2011/09/08~2012/02/09
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 |
02/09 | 395 | 396 | 391 | 396 | +0.25% | 10,200 | - | +2.59% | - | - |
02/08 | 403 | 403 | 390 | 395 | 0% | 8,700 | - | +2.6% | - | - |
02/07 | 404 | 404 | 395 | 395 | -1.99% | 7,700 | - | +2.86% | - | - |
02/06 | 405 | 405 | 399 | 403 | +1% | 8,200 | - | +5.22% | - | - |
02/03 | 400 | 400 | 395 | 399 | -0.25% | 3,900 | - | +4.72% | - | - |
02/02 | 395 | 400 | 395 | 400 | 0% | 3,300 | - | +5.26% | - | - |
02/01 | 395 | 400 | 390 | 400 | +0.76% | 3,200 | - | +5.82% | - | - |
01/31 | 400 | 400 | 397 | 397 | -0.75% | 1,800 | - | +5.31% | - | - |
01/30 | 405 | 405 | 397 | 400 | +0.5% | 3,200 | - | +6.67% | - | - |
01/27 | 395 | 400 | 390 | 398 | +2.84% | 7,600 | - | +6.42% | - | - |
01/26 | 395 | 396 | 387 | 387 | -1.28% | 4,000 | - | +4.03% | - | - |
01/25 | 388 | 398 | 388 | 392 | +1.82% | 10,700 | - | +5.38% | - | - |
01/24 | 380 | 385 | 378 | 385 | +2.39% | 4,400 | - | +3.77% | - | - |
01/23 | 379 | 379 | 375 | 376 | -1.31% | 1,100 | - | +1.35% | - | - |
01/20 | 380 | 381 | 364 | 381 | +0.53% | 6,500 | - | +2.7% | - | - |
01/19 | 377 | 379 | 377 | 379 | +0.8% | 1,900 | - | +2.43% | - | - |
01/18 | 368 | 376 | 368 | 376 | +2.73% | 800 | - | +1.62% | - | - |
01/17 | 371 | 371 | 366 | 366 | -1.08% | 900 | - | -1.08% | - | - |
01/16 | 371 | 371 | 370 | 370 | -2.37% | 1,100 | - | 0% | - | - |
01/13 | 368 | 379 | 368 | 379 | -1.04% | 500 | - | +2.43% | - | - |
01/12 | 370 | 383 | 370 | 383 | +1.32% | 10,400 | - | +3.79% | - | - |
01/11 | 378 | 380 | 377 | 378 | +0.53% | 5,100 | - | +2.72% | - | - |
01/10 | 372 | 376 | 372 | 376 | +1.62% | 1,900 | - | +2.17% | - | - |
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% | - | - |