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 | 730 | 739 | 727 | 732 | +0.83% | 7,365,000 | - | +1.39% | - | - |
| 03/29 | 735 | 737 | 722 | 726 | -1.76% | 5,710,000 | - | +0.69% | - | - |
| 03/28 | 724 | 742 | 720 | 739 | +1.65% | 10,173,000 | - | +2.5% | - | - |
| 03/27 | 728 | 729 | 718 | 727 | +2.25% | 6,606,000 | - | +0.83% | - | - |
| 03/26 | 705 | 714 | 698 | 711 | +1.57% | 7,269,000 | - | -1.39% | - | - |
| 03/23 | 707 | 712 | 698 | 700 | -2.37% | 9,640,000 | - | -2.78% | - | - |
| 03/22 | 716 | 724 | 712 | 717 | -0.28% | 6,869,000 | - | -0.42% | - | - |
| 03/21 | 735 | 735 | 717 | 719 | -2.18% | 7,788,000 | - | 0% | - | - |
| 03/19 | 739 | 742 | 733 | 735 | -0.68% | 5,493,000 | - | +2.51% | - | - |
| 03/16 | 733 | 740 | 726 | 740 | +1.37% | 8,526,000 | - | +3.5% | - | - |
| 03/15 | 745 | 745 | 730 | 730 | -1.35% | 7,608,000 | - | +2.53% | - | - |
| 03/14 | 732 | 747 | 729 | 740 | +2.64% | 10,551,000 | - | +4.23% | - | - |
| 03/13 | 714 | 728 | 712 | 721 | +1.55% | 8,950,000 | - | +1.84% | - | - |
| 03/12 | 716 | 718 | 710 | 710 | -0.28% | 4,514,000 | - | +0.57% | - | - |
| 03/09 | 720 | 721 | 707 | 712 | +0.85% | 13,497,000 | - | +1.14% | - | - |
| 03/08 | 697 | 706 | 695 | 706 | +2.32% | 5,862,000 | - | +0.43% | - | - |
| 03/07 | 680 | 695 | 680 | 690 | -0.29% | 6,673,000 | - | -1.57% | - | - |
| 03/06 | 708 | 711 | 692 | 692 | -2.12% | 7,466,000 | - | -1.14% | - | - |
| 03/05 | 719 | 725 | 704 | 707 | -2.21% | 6,671,000 | - | +1% | - | - |
| 03/02 | 732 | 733 | 720 | 723 | +0.42% | 6,451,000 | - | +3.58% | - | - |
| 03/01 | 726 | 736 | 717 | 720 | -1.23% | 11,017,000 | - | +3% | - | - |
| 02/29 | 748 | 750 | 725 | 729 | -1.88% | 10,005,000 | - | +3.99% | - | - |
| 02/28 | 725 | 743 | 725 | 743 | +0.68% | 8,694,000 | - | +5.69% | - | - |
| 02/27 | 740 | 752 | 736 | 738 | +0.68% | 13,655,000 | - | +4.83% | - | - |
| 02/24 | 727 | 739 | 724 | 733 | +1.38% | 8,911,000 | - | +3.97% | - | - |
| 02/23 | 723 | 727 | 718 | 723 | -0.55% | 8,925,000 | - | +2.12% | - | - |
| 02/22 | 715 | 727 | 713 | 727 | +0.83% | 8,700,000 | - | +2.54% | - | - |
| 02/21 | 727 | 734 | 719 | 721 | -0.96% | 8,875,000 | - | +1.55% | - | - |
| 02/20 | 733 | 736 | 725 | 728 | +2.82% | 9,361,000 | - | +2.54% | - | - |
| 02/17 | 692 | 711 | 689 | 708 | +3.81% | 18,678,000 | - | -0.28% | - | - |
| 02/16 | 691 | 697 | 678 | 682 | -2.43% | 15,334,000 | - | -4.08% | - | - |
| 02/15 | 678 | 702 | 677 | 699 | +3.71% | 17,264,000 | - | -1.83% | - | - |
| 02/14 | 673 | 677 | 667 | 674 | -0.3% | 7,203,000 | - | -5.47% | - | - |
| 02/13 | 675 | 684 | 673 | 676 | -0.44% | 5,590,000 | - | -5.45% | - | - |
| 02/10 | 682 | 683 | 677 | 679 | +0.44% | 8,930,000 | - | -5.3% | - | - |
| 02/09 | 672 | 679 | 670 | 676 | +0.15% | 7,522,000 | - | -5.98% | - | - |
| 02/08 | 671 | 675 | 665 | 675 | +0.75% | 8,987,000 | - | -6.64% | - | - |
| 02/07 | 670 | 676 | 667 | 670 | -0.3% | 7,484,000 | - | -7.59% | - | - |
| 02/06 | 689 | 692 | 667 | 672 | 0% | 11,601,000 | - | -7.57% | - | - |
| 02/03 | 667 | 681 | 667 | 672 | +2.28% | 14,798,000 | - | -7.82% | - | - |
| 02/02 | 683 | 690 | 652 | 657 | -3.67% | 26,073,000 | - | -10% | - | - |
| 02/01 | 674 | 696 | 672 | 682 | -0.29% | 22,586,000 | - | -6.96% | - | - |
| 01/31 | 644 | 687 | 642 | 684 | +5.23% | 61,240,000 | - | -6.81% | - | - |
| 01/30 | 658 | 681 | 647 | 650 | -14.81% | 71,452,000 | - | -11.56% | - | - |
| 01/27 | 759 | 770 | 757 | 763 | 0% | 5,453,000 | - | +3.53% | - | - |
| 01/26 | 782 | 784 | 759 | 763 | -2.43% | 9,177,000 | - | +3.81% | - | - |
| 01/25 | 781 | 786 | 771 | 782 | +1.56% | 5,762,000 | - | +6.68% | - | - |
| 01/24 | 777 | 784 | 767 | 770 | -0.13% | 4,790,000 | - | +5.48% | - | - |
| 01/23 | 778 | 785 | 769 | 771 | -1.91% | 6,015,000 | - | +5.76% | - | - |
| 01/20 | 775 | 790 | 772 | 786 | +3.29% | 8,815,000 | - | +7.97% | - | - |
| 01/19 | 757 | 764 | 755 | 761 | +1.74% | 5,835,000 | - | +4.68% | - | - |
| 01/18 | 723 | 751 | 718 | 748 | +2.19% | 7,957,000 | - | +3.03% | - | - |
| 01/17 | 722 | 732 | 718 | 732 | +2.23% | 3,942,000 | - | +0.69% | - | - |
| 01/16 | 722 | 722 | 711 | 716 | -1.78% | 2,933,000 | - | -1.65% | - | - |
| 01/13 | 722 | 730 | 720 | 729 | +2.1% | 5,504,000 | - | +0.14% | - | - |
| 01/12 | 720 | 725 | 713 | 714 | -1.11% | 4,233,000 | - | -2.06% | - | - |
| 01/11 | 732 | 735 | 717 | 722 | -0.96% | 5,552,000 | - | -1.1% | - | - |
| 01/10 | 732 | 736 | 726 | 729 | +0.14% | 4,323,000 | - | -0.41% | - | - |
| 01/06 | 733 | 734 | 718 | 728 | -0.95% | 6,874,000 | - | -0.41% | - | - |
| 01/05 | 750 | 751 | 733 | 735 | -3.03% | 7,471,000 | - | +0.55% | - | - |
| 01/04 | 748 | 763 | 746 | 758 | +2.71% | 7,079,000 | - | +3.98% | - | - |
| 2011 |
| 12/30 | 726 | 738 | 726 | 738 | +1.93% | 4,174,000 | - | +1.65% | - | - |
| 12/29 | 715 | 726 | 713 | 724 | +1.83% | 5,107,000 | - | +0.14% | - | - |
| 12/28 | 708 | 719 | 708 | 711 | +0.42% | 3,798,000 | - | -1.52% | - | - |
| 12/27 | 706 | 710 | 705 | 708 | -0.84% | 1,589,000 | - | -1.94% | - | - |
| 12/26 | 715 | 717 | 711 | 714 | +1.56% | 2,568,000 | - | -1.11% | - | - |
| 12/22 | 713 | 715 | 699 | 703 | -2.5% | 4,352,000 | - | -2.63% | - | - |
| 12/21 | 715 | 722 | 713 | 721 | +2.56% | 3,713,000 | - | 0% | - | - |
| 12/20 | 710 | 712 | 699 | 703 | -0.14% | 4,074,000 | - | -2.23% | - | - |
| 12/19 | 706 | 710 | 690 | 704 | -0.56% | 4,848,000 | - | -2.09% | - | - |
| 12/16 | 718 | 722 | 706 | 708 | -1.39% | 8,007,000 | - | -1.39% | - | - |
| 12/15 | 734 | 736 | 717 | 718 | -2.97% | 7,796,000 | - | +0.14% | - | - |
| 12/14 | 743 | 754 | 739 | 740 | -0.54% | 7,259,000 | - | +3.21% | - | - |
| 12/13 | 744 | 749 | 740 | 744 | -1.98% | 6,402,000 | - | +4.06% | - | - |
| 12/12 | 762 | 765 | 756 | 759 | +1.34% | 4,542,000 | - | +6.3% | - | - |
| 12/09 | 751 | 759 | 747 | 749 | -2.22% | 14,450,000 | - | +5.05% | - | - |
| 12/08 | 749 | 772 | 742 | 766 | +2.13% | 12,920,000 | - | +7.58% | - | - |
| 12/07 | 738 | 752 | 733 | 750 | +2.88% | 6,827,000 | - | +5.63% | - | - |
| 12/06 | 743 | 748 | 729 | 729 | -2.8% | 4,975,000 | - | +2.82% | - | - |
| 12/05 | 762 | 762 | 748 | 750 | 0% | 4,344,000 | - | +5.63% | - | - |
| 12/02 | 750 | 753 | 744 | 750 | +0.13% | 5,631,000 | - | +5.63% | - | - |
| 12/01 | 739 | 756 | 734 | 749 | +5.2% | 12,020,000 | - | +5.64% | - | - |
| 11/30 | 712 | 717 | 703 | 712 | -2.06% | 6,329,000 | - | +0.56% | - | - |
| 11/29 | 704 | 728 | 702 | 727 | +4.76% | 5,579,000 | - | +2.54% | - | - |
| 11/28 | 684 | 702 | 682 | 694 | +3.74% | 5,049,000 | - | -1.98% | - | - |
| 11/25 | 675 | 685 | 662 | 669 | -1.18% | 8,201,000 | - | -5.51% | - | - |
| 11/24 | 690 | 695 | 674 | 677 | -3.84% | 7,544,000 | - | -4.51% | - | - |
| 11/22 | 696 | 708 | 694 | 704 | 0% | 4,780,000 | - | -0.85% | - | - |
| 11/21 | 707 | 710 | 696 | 704 | -0.28% | 5,112,000 | - | -0.98% | - | - |
| 11/18 | 693 | 710 | 693 | 706 | 0% | 8,140,000 | - | -0.7% | - | - |
| 11/17 | 680 | 711 | 676 | 706 | +3.37% | 8,033,000 | - | -0.7% | - | - |
| 11/16 | 692 | 701 | 680 | 683 | -0.44% | 5,855,000 | - | -3.8% | - | - |
| 11/15 | 684 | 696 | 682 | 686 | -0.29% | 3,182,000 | - | -3.38% | - | - |
| 11/14 | 691 | 699 | 684 | 688 | +1.33% | 4,112,000 | - | -2.82% | - | - |
| 11/11 | 686 | 691 | 672 | 679 | -0.44% | 6,202,000 | - | -3.82% | - | - |
| 11/10 | 688 | 691 | 680 | 682 | -4.35% | 7,076,000 | - | -2.99% | - | - |
| 11/09 | 713 | 715 | 701 | 713 | +1.28% | 3,859,000 | - | +1.57% | - | - |
| 11/08 | 718 | 720 | 702 | 704 | -3.03% | 4,595,000 | - | +0.57% | - | - |
| 11/07 | 726 | 727 | 717 | 726 | -0.55% | 5,188,000 | - | +3.86% | - | - |
| 11/04 | 719 | 732 | 713 | 730 | +3.69% | 6,198,000 | - | +4.58% | - | - |
