株価チャート
2011/11/02~2012/03/30
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 | 491 | 500 | 491 | 492 | +0.2% | 8,900 | - | +3.36% | - | - |
03/29 | 494 | 494 | 491 | 491 | -1.8% | 1,800 | - | +3.81% | - | - |
03/28 | 510 | 510 | 490 | 500 | 0% | 18,600 | - | +6.38% | - | - |
03/27 | 492 | 501 | 492 | 500 | +1.83% | 3,800 | - | +7.3% | - | - |
03/26 | 492 | 500 | 485 | 491 | -1.8% | 22,300 | - | +6.51% | - | - |
03/23 | 498 | 500 | 485 | 500 | +0.2% | 27,400 | - | +9.41% | - | - |
03/22 | 500 | 501 | 498 | 499 | +0.4% | 6,400 | - | +10.15% | - | - |
03/21 | 508 | 510 | 490 | 497 | 0% | 7,900 | - | +10.94% | - | - |
03/19 | 514 | 514 | 496 | 497 | -3.31% | 9,300 | - | +11.94% | - | - |
03/16 | 510 | 529 | 510 | 514 | +0.98% | 6,200 | - | +17.08% | - | - |
03/15 | 500 | 530 | 498 | 509 | +2.41% | 14,400 | - | +17.01% | - | - |
03/14 | 492 | 500 | 487 | 497 | +2.9% | 26,400 | - | +15.58% | - | - |
03/13 | 476 | 490 | 476 | 483 | +1.05% | 12,600 | - | +13.38% | - | - |
03/12 | 470 | 485 | 465 | 478 | +2.14% | 27,900 | - | +13.27% | - | - |
03/09 | 455 | 468 | 455 | 468 | +3.54% | 4,100 | - | +11.69% | - | - |
03/08 | 450 | 462 | 450 | 452 | +0.44% | 7,900 | - | +8.39% | - | - |
03/07 | 456 | 456 | 446 | 450 | -1.53% | 12,400 | - | +8.43% | - | - |
03/06 | 461 | 465 | 455 | 457 | +0.88% | 3,200 | - | +10.65% | - | - |
03/05 | 460 | 470 | 451 | 453 | -2.37% | 4,600 | - | +10.49% | - | - |
03/02 | 460 | 465 | 450 | 464 | +2.43% | 10,500 | - | +13.73% | - | - |
03/01 | 433 | 453 | 433 | 453 | +4.14% | 13,700 | - | +11.85% | - | - |
02/29 | 440 | 446 | 430 | 435 | -0.91% | 12,500 | - | +7.94% | - | - |
02/28 | 445 | 445 | 437 | 439 | -1.35% | 11,400 | - | +9.48% | - | - |
02/27 | 439 | 445 | 431 | 445 | +3.01% | 19,400 | - | +11.53% | - | - |
02/24 | 430 | 439 | 425 | 432 | +0.47% | 13,600 | - | +9.09% | - | - |
02/23 | 428 | 437 | 417 | 430 | +6.44% | 27,300 | - | +9.14% | - | - |
02/22 | 396 | 404 | 396 | 404 | +2.28% | 16,600 | - | +3.06% | - | - |
02/21 | 393 | 395 | 387 | 395 | +0.77% | 5,500 | - | +1.02% | - | - |
02/20 | 384 | 393 | 384 | 392 | +1.82% | 5,000 | - | +0.51% | - | - |
02/17 | 386 | 386 | 381 | 385 | 0% | 11,100 | - | -1.03% | - | - |
02/16 | 386 | 388 | 381 | 385 | -0.77% | 3,500 | - | -1.03% | - | - |
02/15 | 387 | 392 | 385 | 388 | +0.26% | 5,000 | - | -0.26% | - | - |
02/14 | 382 | 389 | 382 | 387 | -0.26% | 2,400 | - | -0.26% | - | - |
02/13 | 388 | 391 | 381 | 388 | -2.02% | 8,500 | - | 0% | - | - |
02/10 | 396 | 396 | 381 | 396 | 0% | 9,900 | - | +2.33% | - | - |
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% | - | - |