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 | 353 | 356 | 348 | 350 | -1.13% | 2,987,000 | - | -2.23% | - | - |
| 03/29 | 361 | 361 | 352 | 354 | -2.48% | 3,337,000 | - | -1.12% | - | - |
| 03/28 | 362 | 366 | 358 | 363 | +0.28% | 3,647,000 | - | +1.4% | - | - |
| 03/27 | 361 | 365 | 357 | 362 | +2.26% | 3,141,000 | - | +1.12% | - | - |
| 03/26 | 356 | 357 | 353 | 354 | -0.56% | 3,332,000 | - | -1.12% | - | - |
| 03/23 | 360 | 360 | 354 | 356 | -2.47% | 2,457,000 | - | -0.28% | - | - |
| 03/22 | 366 | 372 | 362 | 365 | -1.08% | 2,496,000 | - | +2.24% | - | - |
| 03/21 | 373 | 373 | 367 | 369 | -1.6% | 1,774,000 | - | +3.94% | - | - |
| 03/19 | 379 | 379 | 373 | 375 | -0.27% | 1,947,000 | - | +5.93% | - | - |
| 03/16 | 371 | 377 | 367 | 376 | +1.62% | 2,370,000 | - | +6.82% | - | - |
| 03/15 | 370 | 374 | 365 | 370 | +1.37% | 4,205,000 | - | +5.71% | - | - |
| 03/14 | 364 | 369 | 361 | 365 | +2.82% | 2,422,000 | - | +4.89% | - | - |
| 03/13 | 360 | 362 | 355 | 355 | +0.28% | 3,040,000 | - | +2.31% | - | - |
| 03/12 | 362 | 363 | 353 | 354 | -0.28% | 2,334,000 | - | +2.31% | - | - |
| 03/09 | 352 | 359 | 349 | 355 | +2.31% | 6,426,000 | - | +2.9% | - | - |
| 03/08 | 347 | 349 | 342 | 347 | +1.76% | 1,913,000 | - | +0.87% | - | - |
| 03/07 | 333 | 343 | 332 | 341 | -0.58% | 2,197,000 | - | -0.58% | - | - |
| 03/06 | 349 | 351 | 341 | 343 | -2.28% | 2,556,000 | - | 0% | - | - |
| 03/05 | 356 | 357 | 349 | 351 | -1.96% | 2,778,000 | - | +2.63% | - | - |
| 03/02 | 360 | 360 | 353 | 358 | +1.7% | 1,551,000 | - | +5.29% | - | - |
| 03/01 | 353 | 361 | 348 | 352 | -0.56% | 2,757,000 | - | +3.83% | - | - |
| 02/29 | 365 | 366 | 354 | 354 | -2.21% | 3,853,000 | - | +4.73% | - | - |
| 02/28 | 357 | 363 | 355 | 362 | 0% | 2,491,000 | - | +7.42% | - | - |
| 02/27 | 367 | 367 | 360 | 362 | +0.56% | 2,462,000 | - | +7.74% | - | - |
| 02/24 | 359 | 361 | 354 | 360 | +0.84% | 3,621,000 | - | +7.46% | - | - |
| 02/23 | 357 | 358 | 352 | 357 | +0.28% | 3,274,000 | - | +6.89% | - | - |
| 02/22 | 351 | 357 | 344 | 356 | +2.3% | 2,494,000 | - | +6.91% | - | - |
| 02/21 | 354 | 357 | 347 | 348 | -1.97% | 1,949,000 | - | +5.14% | - | - |
| 02/20 | 354 | 356 | 351 | 355 | +3.2% | 2,942,000 | - | +7.9% | - | - |
| 02/17 | 346 | 349 | 340 | 344 | +1.47% | 3,211,000 | - | +5.2% | - | - |
| 02/16 | 336 | 342 | 333 | 339 | +0.59% | 2,856,000 | - | +4.31% | - | - |
| 02/15 | 331 | 342 | 331 | 337 | +3.37% | 4,154,000 | - | +4.33% | - | - |
| 02/14 | 323 | 328 | 322 | 326 | -0.61% | 2,474,000 | - | +1.56% | - | - |
| 02/13 | 329 | 331 | 325 | 328 | -0.3% | 1,741,000 | - | +2.5% | - | - |
| 02/10 | 333 | 335 | 326 | 329 | -1.2% | 2,730,000 | - | +3.13% | - | - |
| 02/09 | 334 | 336 | 331 | 333 | -0.6% | 1,791,000 | - | +4.72% | - | - |
| 02/08 | 329 | 336 | 327 | 335 | +2.13% | 2,599,000 | - | +5.68% | - | - |
| 02/07 | 333 | 335 | 326 | 328 | -1.2% | 2,560,000 | - | +3.8% | - | - |
| 02/06 | 330 | 336 | 330 | 332 | +2.15% | 1,726,000 | - | +5.4% | - | - |
| 02/03 | 332 | 334 | 324 | 325 | -1.81% | 2,232,000 | - | +3.5% | - | - |
| 02/02 | 325 | 337 | 324 | 331 | +2.16% | 5,378,000 | - | +5.75% | - | - |
| 02/01 | 317 | 325 | 316 | 324 | +3.18% | 3,963,000 | - | +3.85% | - | - |
| 01/31 | 318 | 321 | 313 | 314 | -0.95% | 3,782,000 | - | +0.96% | - | - |
| 01/30 | 326 | 327 | 312 | 317 | -2.76% | 6,177,000 | - | +2.26% | - | - |
| 01/27 | 334 | 335 | 322 | 326 | -1.81% | 3,654,000 | - | +5.16% | - | - |
| 01/26 | 340 | 341 | 331 | 332 | -1.19% | 2,056,000 | - | +7.79% | - | - |
| 01/25 | 335 | 338 | 329 | 336 | +1.82% | 2,733,000 | - | +9.45% | - | - |
| 01/24 | 334 | 335 | 329 | 330 | -1.2% | 1,636,000 | - | +7.84% | - | - |
| 01/23 | 335 | 341 | 331 | 334 | -0.89% | 3,715,000 | - | +9.51% | - | - |
| 01/20 | 330 | 339 | 329 | 337 | +4.01% | 5,213,000 | - | +10.86% | - | - |
| 01/19 | 314 | 327 | 313 | 324 | +3.85% | 4,019,000 | - | +6.93% | - | - |
| 01/18 | 299 | 316 | 297 | 312 | +4.35% | 2,836,000 | - | +2.97% | - | - |
| 01/17 | 296 | 299 | 294 | 299 | +1.7% | 1,518,000 | - | -1.32% | - | - |
| 01/16 | 297 | 297 | 293 | 294 | -2% | 1,334,000 | - | -2.97% | - | - |
| 01/13 | 297 | 302 | 296 | 300 | +2.04% | 2,415,000 | - | -1.32% | - | - |
| 01/12 | 295 | 295 | 291 | 294 | -0.34% | 986,000 | - | -3.29% | - | - |
| 01/11 | 294 | 299 | 294 | 295 | +0.34% | 1,324,000 | - | -3.28% | - | - |
| 01/10 | 301 | 301 | 291 | 294 | -1.34% | 2,947,000 | - | -3.61% | - | - |
| 01/06 | 306 | 306 | 295 | 298 | -2.93% | 2,473,000 | - | -2.3% | - | - |
| 01/05 | 309 | 315 | 307 | 307 | -2.23% | 1,457,000 | - | +0.66% | - | - |
| 01/04 | 314 | 316 | 310 | 314 | +1.29% | 2,071,000 | - | +2.95% | - | - |
| 2011 |
| 12/30 | 302 | 310 | 302 | 310 | +3.33% | 1,498,000 | - | +2.31% | - | - |
| 12/29 | 298 | 303 | 294 | 300 | +0.67% | 2,133,000 | - | -0.66% | - | - |
| 12/28 | 299 | 301 | 295 | 298 | -1.32% | 1,858,000 | - | -1.32% | - | - |
| 12/27 | 301 | 302 | 299 | 302 | -0.33% | 879,000 | - | +0.33% | - | - |
| 12/26 | 306 | 306 | 301 | 303 | +1.68% | 960,000 | - | +0.66% | - | - |
| 12/22 | 305 | 305 | 297 | 298 | -1.65% | 1,977,000 | - | -0.67% | - | - |
| 12/21 | 306 | 309 | 301 | 303 | +0.66% | 1,495,000 | - | +1% | - | - |
| 12/20 | 299 | 304 | 298 | 301 | +1.69% | 1,343,000 | - | +0.67% | - | - |
| 12/19 | 296 | 298 | 290 | 296 | -0.34% | 1,999,000 | - | -1.33% | - | - |
| 12/16 | 301 | 304 | 295 | 297 | -1% | 2,158,000 | - | -1% | - | - |
| 12/15 | 311 | 311 | 299 | 300 | -3.23% | 2,157,000 | - | 0% | - | - |
| 12/14 | 308 | 314 | 306 | 310 | -0.32% | 1,795,000 | - | +3.33% | - | - |
| 12/13 | 312 | 315 | 309 | 311 | -2.2% | 1,557,000 | - | +3.32% | - | - |
| 12/12 | 316 | 324 | 315 | 318 | +2.25% | 2,073,000 | - | +5.3% | - | - |
| 12/09 | 309 | 316 | 309 | 311 | -1.27% | 5,587,000 | - | +2.98% | - | - |
| 12/08 | 311 | 322 | 309 | 315 | +0.32% | 3,538,000 | - | +3.96% | - | - |
| 12/07 | 313 | 316 | 307 | 314 | +2.95% | 2,500,000 | - | +3.29% | - | - |
| 12/06 | 318 | 318 | 304 | 305 | -2.24% | 2,828,000 | - | -0.33% | - | - |
| 12/05 | 311 | 314 | 308 | 312 | +1.3% | 2,089,000 | - | +1.3% | - | - |
| 12/02 | 310 | 311 | 305 | 308 | 0% | 2,356,000 | - | -0.65% | - | - |
| 12/01 | 312 | 315 | 307 | 308 | +3.36% | 2,730,000 | - | -1.28% | - | - |
| 11/30 | 299 | 299 | 290 | 298 | 0% | 2,809,000 | - | -4.79% | - | - |
| 11/29 | 292 | 298 | 290 | 298 | +3.47% | 3,427,000 | - | -5.4% | - | - |
| 11/28 | 286 | 290 | 284 | 288 | +2.13% | 4,182,000 | - | -9.15% | - | - |
| 11/25 | 284 | 288 | 278 | 282 | +0.71% | 2,524,000 | - | -11.6% | - | - |
| 11/24 | 283 | 285 | 276 | 280 | -3.45% | 3,054,000 | - | -13.04% | - | - |
| 11/22 | 283 | 293 | 281 | 290 | +1.75% | 3,049,000 | - | -11.04% | - | - |
| 11/21 | 288 | 288 | 283 | 285 | -1.72% | 2,101,000 | - | -13.37% | - | - |
| 11/18 | 283 | 291 | 283 | 290 | +0.35% | 3,111,000 | - | -12.65% | - | - |
| 11/17 | 285 | 292 | 285 | 289 | +1.76% | 3,780,000 | - | -13.47% | - | - |
| 11/16 | 291 | 293 | 282 | 284 | -3.73% | 4,414,000 | - | -15.73% | - | - |
| 11/15 | 296 | 299 | 293 | 295 | -4.22% | 3,726,000 | - | -12.98% | - | - |
| 11/14 | 309 | 316 | 306 | 308 | +1.99% | 3,417,000 | - | -9.68% | - | - |
| 11/11 | 305 | 309 | 298 | 302 | -0.33% | 3,468,000 | - | -11.7% | - | - |
| 11/10 | 303 | 304 | 298 | 303 | -0.66% | 5,421,000 | - | -11.66% | - | - |
| 11/09 | 321 | 322 | 294 | 305 | -5.28% | 9,199,000 | - | -11.34% | - | - |
| 11/08 | 327 | 329 | 321 | 322 | -2.42% | 2,383,000 | - | -6.67% | - | - |
| 11/07 | 333 | 333 | 322 | 330 | -2.65% | 4,118,000 | - | -4.9% | - | - |
| 11/04 | 334 | 340 | 330 | 339 | +3.35% | 3,696,000 | - | -2.87% | - | - |
