株価チャート
2011/09/22～2012/02/20
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 |
| 02/20 | 355 | 360 | 351 | 353 | +0.86% | 142,400 | - | +3.22% | - | - |
| 02/17 | 346 | 352 | 345 | 350 | +2.04% | 113,400 | - | +2.64% | - | - |
| 02/16 | 340 | 349 | 340 | 343 | -1.44% | 69,900 | - | +1.18% | - | - |
| 02/15 | 346 | 350 | 344 | 348 | +0.87% | 121,900 | - | +2.96% | - | - |
| 02/14 | 341 | 345 | 336 | 345 | +1.47% | 75,100 | - | +2.68% | - | - |
| 02/13 | 341 | 341 | 337 | 340 | -0.58% | 79,100 | - | +1.49% | - | - |
| 02/10 | 349 | 349 | 341 | 342 | -1.72% | 75,500 | - | +2.4% | - | - |
| 02/09 | 348 | 350 | 343 | 348 | -0.29% | 64,100 | - | +4.5% | - | - |
| 02/08 | 347 | 349 | 342 | 349 | +0.87% | 122,500 | - | +5.44% | - | - |
| 02/07 | 345 | 350 | 345 | 346 | -1.14% | 58,200 | - | +4.85% | - | - |
| 02/06 | 349 | 350 | 348 | 350 | +1.16% | 74,200 | - | +6.71% | - | - |
| 02/03 | 338 | 346 | 337 | 346 | +1.76% | 69,000 | - | +6.13% | - | - |
| 02/02 | 340 | 344 | 338 | 340 | 0% | 129,900 | - | +4.62% | - | - |
| 02/01 | 348 | 348 | 340 | 340 | -2.86% | 112,400 | - | +4.94% | - | - |
| 01/31 | 349 | 350 | 341 | 350 | +2.04% | 218,400 | - | +8.36% | - | - |
| 01/30 | 342 | 348 | 342 | 343 | -0.58% | 52,900 | - | +6.85% | - | - |
| 01/27 | 351 | 354 | 344 | 345 | 0% | 165,900 | - | +7.81% | - | - |
| 01/26 | 352 | 352 | 337 | 345 | -2.82% | 282,400 | - | +8.49% | - | - |
| 01/25 | 353 | 356 | 340 | 355 | +3.5% | 199,700 | - | +11.99% | - | - |
| 01/24 | 350 | 353 | 342 | 343 | -1.15% | 178,000 | - | +8.89% | - | - |
| 01/23 | 339 | 350 | 339 | 347 | +2.97% | 228,000 | - | +10.16% | - | - |
| 01/20 | 332 | 340 | 328 | 337 | +4.01% | 343,800 | - | +7.32% | - | - |
| 01/19 | 318 | 325 | 318 | 324 | +0.93% | 115,100 | - | +3.51% | - | - |
| 01/18 | 311 | 323 | 311 | 321 | +3.55% | 103,800 | - | +2.23% | - | - |
| 01/17 | 311 | 312 | 307 | 310 | -0.96% | 49,600 | - | -1.27% | - | - |
| 01/16 | 313 | 313 | 307 | 313 | -0.32% | 33,400 | - | -0.32% | - | - |
| 01/13 | 308 | 317 | 308 | 314 | +2.28% | 79,300 | - | -0.32% | - | - |
| 01/12 | 310 | 312 | 306 | 307 | -1.29% | 60,300 | - | -2.54% | - | - |
| 01/11 | 314 | 315 | 309 | 311 | +0.97% | 62,400 | - | -1.58% | - | - |
| 01/10 | 312 | 314 | 308 | 308 | -0.96% | 80,500 | - | -2.53% | - | - |
| 01/06 | 313 | 313 | 310 | 311 | -0.96% | 65,800 | - | -1.89% | - | - |
| 01/05 | 317 | 317 | 313 | 314 | -1.26% | 65,700 | - | -0.95% | - | - |
| 01/04 | 314 | 318 | 311 | 318 | +2.58% | 82,500 | - | +0.32% | - | - |
| 2011 |
| 12/30 | 308 | 310 | 305 | 310 | +1.97% | 74,500 | - | -1.9% | - | - |
| 12/29 | 303 | 306 | 302 | 304 | -0.33% | 72,200 | - | -3.8% | - | - |
| 12/28 | 315 | 316 | 303 | 305 | -2.87% | 157,600 | - | -3.48% | - | - |
| 12/27 | 314 | 316 | 308 | 314 | +0.32% | 73,600 | - | -0.63% | - | - |
| 12/26 | 315 | 315 | 310 | 313 | +1.62% | 41,600 | - | -0.95% | - | - |
| 12/22 | 305 | 310 | 302 | 308 | -0.32% | 165,500 | - | -2.53% | - | - |
| 12/21 | 309 | 314 | 295 | 309 | +0.65% | 310,900 | - | -2.22% | - | - |
| 12/20 | 307 | 309 | 305 | 307 | 0% | 78,000 | - | -2.85% | - | - |
| 12/19 | 309 | 311 | 303 | 307 | -1.29% | 130,000 | - | -2.85% | - | - |
| 12/16 | 315 | 319 | 311 | 311 | -2.2% | 118,100 | - | -1.58% | - | - |
| 12/15 | 322 | 325 | 316 | 318 | -1.55% | 212,800 | - | +0.95% | - | - |
| 12/14 | 326 | 328 | 321 | 323 | -0.92% | 137,700 | - | +2.22% | - | - |
| 12/13 | 322 | 330 | 322 | 326 | -0.61% | 92,600 | - | +3.49% | - | - |
| 12/12 | 332 | 332 | 326 | 328 | -0.3% | 178,100 | - | +4.46% | - | - |
| 12/09 | 328 | 329 | 325 | 329 | +1.23% | 280,200 | - | +5.11% | - | - |
| 12/08 | 325 | 329 | 321 | 325 | -0.31% | 93,900 | - | +4.17% | - | - |
| 12/07 | 324 | 327 | 321 | 326 | +1.88% | 128,000 | - | +4.49% | - | - |
| 12/06 | 334 | 334 | 320 | 320 | -2.44% | 243,900 | - | +2.24% | - | - |
| 12/05 | 321 | 330 | 321 | 328 | +0.92% | 184,900 | - | +4.13% | - | - |
| 12/02 | 324 | 326 | 321 | 325 | +0.93% | 169,200 | - | +2.85% | - | - |
| 12/01 | 324 | 325 | 321 | 322 | +1.26% | 168,400 | - | +1.58% | - | - |
| 11/30 | 319 | 319 | 311 | 318 | 0% | 148,600 | - | -0.31% | - | - |
| 11/29 | 309 | 318 | 309 | 318 | +3.58% | 172,500 | - | -0.93% | - | - |
| 11/28 | 309 | 311 | 305 | 307 | +0.33% | 163,500 | - | -4.66% | - | - |
| 11/25 | 308 | 312 | 304 | 306 | +0.33% | 170,100 | - | -5.56% | - | - |
| 11/24 | 302 | 308 | 300 | 305 | -1.61% | 181,000 | - | -6.73% | - | - |
| 11/22 | 304 | 314 | 304 | 310 | +1.97% | 304,000 | - | -5.78% | - | - |
| 11/21 | 307 | 307 | 302 | 304 | -0.98% | 226,800 | - | -8.43% | - | - |
| 11/18 | 301 | 308 | 301 | 307 | +0.33% | 294,300 | - | -8.36% | - | - |
| 11/17 | 301 | 309 | 301 | 306 | +0.33% | 255,200 | - | -9.2% | - | - |
| 11/16 | 317 | 317 | 302 | 305 | -2.87% | 244,700 | - | -10.29% | - | - |
| 11/15 | 305 | 316 | 304 | 314 | +2.95% | 249,200 | - | -8.19% | - | - |
| 11/14 | 305 | 308 | 300 | 305 | 0% | 293,300 | - | -11.34% | - | - |
| 11/11 | 306 | 307 | 299 | 305 | -0.65% | 309,100 | - | -11.85% | - | - |
| 11/10 | 310 | 310 | 300 | 307 | -4.36% | 540,400 | - | -11.78% | - | - |
| 11/09 | 305 | 321 | 305 | 321 | +3.55% | 659,900 | - | -8.02% | - | - |
| 11/08 | 301 | 314 | 300 | 310 | +3.33% | 633,800 | - | -11.68% | - | - |
| 11/07 | 300 | 301 | 294 | 300 | -0.66% | 296,100 | - | -15.49% | - | - |
| 11/04 | 307 | 308 | 297 | 302 | -0.98% | 560,600 | - | -15.64% | - | - |
| 11/02 | 310 | 310 | 301 | 305 | -4.69% | 591,000 | - | -15.51% | - | - |
| 11/01 | 340 | 341 | 314 | 320 | -12.57% | 1,174,600 | - | -11.85% | - | - |
| 10/31 | 352 | 372 | 350 | 366 | +3.98% | 327,700 | - | +0.83% | - | - |
| 10/28 | 373 | 374 | 350 | 352 | -1.4% | 280,300 | - | -3.03% | - | - |
| 10/27 | 355 | 358 | 348 | 357 | +1.13% | 210,500 | - | -1.92% | - | - |
| 10/26 | 360 | 366 | 352 | 353 | -2.75% | 135,300 | - | -3.02% | - | - |
| 10/25 | 372 | 372 | 362 | 363 | -1.09% | 66,900 | - | -0.82% | - | - |
| 10/24 | 360 | 368 | 359 | 367 | +2.51% | 61,500 | - | +0.27% | - | - |
| 10/21 | 354 | 360 | 354 | 358 | 0% | 44,400 | - | -1.92% | - | - |
| 10/20 | 365 | 365 | 352 | 358 | -1.65% | 108,100 | - | -1.92% | - | - |
| 10/19 | 374 | 382 | 361 | 364 | -2.15% | 83,200 | - | -0.27% | - | - |
| 10/18 | 374 | 376 | 369 | 372 | -2.36% | 68,200 | - | +2.2% | - | - |
| 10/17 | 372 | 388 | 368 | 381 | +4.1% | 139,500 | - | +4.67% | - | - |
| 10/14 | 371 | 376 | 364 | 366 | -3.43% | 165,200 | - | +0.83% | - | - |
| 10/13 | 366 | 383 | 366 | 379 | +2.99% | 167,800 | - | +4.7% | - | - |
| 10/12 | 364 | 373 | 361 | 368 | 0% | 119,200 | - | +1.94% | - | - |
| 10/11 | 374 | 375 | 365 | 368 | +2.51% | 171,000 | - | +1.94% | - | - |
| 10/07 | 355 | 365 | 354 | 359 | +2.57% | 122,200 | - | -0.55% | - | - |
| 10/06 | 347 | 355 | 347 | 350 | +1.74% | 103,900 | - | -3.05% | - | - |
| 10/05 | 359 | 360 | 342 | 344 | -2.82% | 152,500 | - | -4.71% | - | - |
| 10/04 | 360 | 363 | 350 | 354 | -3.54% | 178,500 | - | -1.94% | - | - |
| 10/03 | 378 | 383 | 360 | 367 | -6.62% | 173,600 | - | +1.94% | - | - |
| 09/30 | 386 | 393 | 381 | 393 | +2.08% | 268,400 | 473億1582万 | +9.47% | 19.08 | 0.88 |
| 09/29 | 369 | 387 | 366 | 385 | +2.94% | 194,400 | - | +7.84% | - | - |
| 09/28 | 365 | 374 | 359 | 374 | +6.25% | 229,400 | - | +5.35% | - | - |
| 09/27 | 343 | 352 | 343 | 352 | +4.45% | 172,300 | - | -0.56% | - | - |
| 09/26 | 361 | 361 | 336 | 337 | -6.39% | 201,800 | - | -4.8% | - | - |
| 09/22 | 364 | 369 | 358 | 360 | -2.7% | 154,500 | - | +1.41% | - | - |
