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 | 379 | 380 | 367 | 367 | -2.65% | 2,257,400 | - | +1.38% | - | - |
| 03/29 | 375 | 384 | 369 | 377 | +0.27% | 4,042,100 | - | +3.86% | - | - |
| 03/28 | 371 | 377 | 368 | 376 | +3.01% | 2,904,600 | - | +3.58% | - | - |
| 03/27 | 368 | 372 | 359 | 365 | +0.55% | 2,185,400 | - | +0.55% | - | - |
| 03/26 | 359 | 369 | 357 | 363 | +2.54% | 3,315,300 | - | 0% | - | - |
| 03/23 | 352 | 357 | 346 | 354 | -0.28% | 1,733,200 | - | -2.48% | - | - |
| 03/22 | 356 | 365 | 353 | 355 | 0% | 2,470,100 | - | -2.47% | - | - |
| 03/21 | 350 | 363 | 346 | 355 | +1.14% | 2,869,700 | - | -2.47% | - | - |
| 03/19 | 348 | 356 | 347 | 351 | +0.29% | 2,233,200 | - | -3.57% | - | - |
| 03/16 | 338 | 351 | 336 | 350 | +2.04% | 2,862,800 | - | -3.58% | - | - |
| 03/15 | 341 | 354 | 336 | 343 | +2.39% | 6,743,300 | - | -5.51% | - | - |
| 03/14 | 335 | 338 | 322 | 335 | -2.05% | 10,615,200 | - | -7.46% | - | - |
| 03/13 | 353 | 355 | 339 | 342 | -3.66% | 4,052,000 | - | -5.79% | - | - |
| 03/12 | 368 | 373 | 353 | 355 | -3.01% | 2,515,700 | - | -2.2% | - | - |
| 03/09 | 363 | 371 | 358 | 366 | +3.1% | 2,426,100 | - | +1.1% | - | - |
| 03/08 | 367 | 368 | 354 | 355 | -1.66% | 2,302,700 | - | -1.66% | - | - |
| 03/07 | 356 | 365 | 356 | 361 | -1.1% | 1,273,100 | - | +0.28% | - | - |
| 03/06 | 360 | 372 | 360 | 365 | +1.67% | 2,461,100 | - | +1.67% | - | - |
| 03/05 | 358 | 364 | 356 | 359 | -1.37% | 1,642,600 | - | +0.56% | - | - |
| 03/02 | 369 | 372 | 354 | 364 | -1.09% | 2,837,600 | - | +2.54% | - | - |
| 03/01 | 378 | 383 | 360 | 368 | -2.39% | 2,194,200 | - | +4.25% | - | - |
| 02/29 | 379 | 387 | 373 | 377 | -1.57% | 2,280,800 | - | +7.71% | - | - |
| 02/28 | 374 | 384 | 365 | 383 | +0.26% | 2,934,600 | - | +10.06% | - | - |
| 02/27 | 388 | 394 | 380 | 382 | -0.52% | 2,220,900 | - | +10.72% | - | - |
| 02/24 | 377 | 384 | 373 | 384 | +0.79% | 1,957,400 | - | +11.95% | - | - |
| 02/23 | 382 | 384 | 376 | 381 | -1.04% | 2,741,300 | - | +12.06% | - | - |
| 02/22 | 366 | 386 | 365 | 385 | +4.62% | 2,752,000 | - | +14.24% | - | - |
| 02/21 | 380 | 380 | 363 | 368 | -1.6% | 2,019,400 | - | +10.18% | - | - |
| 02/20 | 372 | 379 | 372 | 374 | +1.36% | 2,020,400 | - | +12.65% | - | - |
| 02/17 | 375 | 376 | 365 | 369 | 0% | 3,097,100 | - | +12.16% | - | - |
| 02/16 | 358 | 374 | 357 | 369 | +3.94% | 5,104,000 | - | +12.84% | - | - |
| 02/15 | 346 | 360 | 345 | 355 | +2.01% | 4,008,400 | - | +9.57% | - | - |
| 02/14 | 342 | 349 | 338 | 348 | +1.16% | 2,169,200 | - | +8.41% | - | - |
| 02/13 | 335 | 345 | 332 | 344 | +2.99% | 2,097,600 | - | +8.18% | - | - |
| 02/10 | 341 | 341 | 332 | 334 | -1.18% | 1,053,200 | - | +5.7% | - | - |
| 02/09 | 342 | 345 | 334 | 338 | -2.03% | 3,000,400 | - | +7.99% | - | - |
| 02/08 | 338 | 346 | 333 | 345 | +2.99% | 2,649,800 | - | +11.29% | - | - |
| 02/07 | 342 | 342 | 334 | 335 | -2.05% | 1,531,400 | - | +9.12% | - | - |
| 02/06 | 344 | 344 | 336 | 342 | +1.48% | 2,414,200 | - | +12.5% | - | - |
| 02/03 | 337 | 347 | 333 | 337 | -0.59% | 4,927,900 | - | +11.96% | - | - |
| 02/02 | 330 | 340 | 318 | 339 | +3.35% | 7,216,300 | - | +13.76% | - | - |
| 02/01 | 317 | 333 | 311 | 328 | +4.46% | 9,014,400 | - | +11.19% | - | - |
| 01/31 | 309 | 318 | 304 | 314 | +1.29% | 4,556,300 | - | +7.17% | - | - |
| 01/30 | 306 | 310 | 306 | 310 | 0% | 1,393,300 | - | +6.16% | - | - |
| 01/27 | 311 | 312 | 305 | 310 | -0.32% | 2,177,900 | - | +6.53% | - | - |
| 01/26 | 311 | 313 | 308 | 311 | -1.58% | 2,572,900 | - | +7.24% | - | - |
| 01/25 | 306 | 318 | 305 | 316 | +0.96% | 10,640,000 | - | +9.34% | - | - |
| 01/24 | 327 | 328 | 313 | 313 | -5.15% | 2,398,100 | - | +8.68% | - | - |
| 01/23 | 312 | 333 | 312 | 330 | +5.77% | 4,380,000 | - | +14.98% | - | - |
| 01/20 | 311 | 315 | 307 | 312 | +1.3% | 3,518,700 | - | +9.09% | - | - |
| 01/19 | 309 | 312 | 306 | 308 | -0.32% | 1,933,100 | - | +7.69% | - | - |
| 01/18 | 313 | 316 | 307 | 309 | -0.96% | 5,190,000 | - | +8.42% | - | - |
| 01/17 | 295 | 315 | 295 | 312 | +4.7% | 5,749,600 | - | +9.47% | - | - |
| 01/16 | 305 | 320 | 296 | 298 | -3.56% | 4,747,600 | - | +4.56% | - | - |
| 01/13 | 293 | 311 | 291 | 309 | +4.75% | 4,659,500 | - | +8.04% | - | - |
| 01/12 | 283 | 300 | 282 | 295 | +3.87% | 3,659,000 | - | +3.15% | - | - |
| 01/11 | 289 | 290 | 281 | 284 | -1.39% | 2,718,200 | - | -1.05% | - | - |
| 01/10 | 283 | 293 | 281 | 288 | +0.7% | 4,188,400 | - | -0.35% | - | - |
| 01/06 | 261 | 294 | 260 | 286 | +9.16% | 16,897,300 | - | -1.38% | - | - |
| 01/05 | 262 | 263 | 261 | 262 | -1.13% | 828,500 | - | -9.97% | - | - |
| 01/04 | 272 | 273 | 263 | 265 | -0.38% | 1,289,100 | - | -9.56% | - | - |
| 2011 |
| 12/30 | 259 | 273 | 259 | 266 | +1.92% | 825,000 | - | -9.83% | - | - |
| 12/29 | 258 | 262 | 256 | 261 | 0% | 945,100 | - | -11.82% | - | - |
| 12/28 | 264 | 265 | 260 | 261 | -2.25% | 953,700 | - | -12.42% | - | - |
| 12/27 | 265 | 269 | 264 | 267 | +0.38% | 932,100 | - | -11% | - | - |
| 12/26 | 280 | 281 | 265 | 266 | -3.97% | 1,252,600 | - | -11.92% | - | - |
| 12/22 | 282 | 286 | 274 | 277 | -3.15% | 771,300 | - | -8.88% | - | - |
| 12/21 | 288 | 290 | 282 | 286 | 0% | 719,600 | - | -6.54% | - | - |
| 12/20 | 284 | 291 | 283 | 286 | +0.7% | 667,900 | - | -6.84% | - | - |
| 12/19 | 287 | 290 | 278 | 284 | -2.41% | 840,500 | - | -8.09% | - | - |
| 12/16 | 284 | 293 | 283 | 291 | +2.83% | 1,123,600 | - | -6.13% | - | - |
| 12/15 | 294 | 295 | 281 | 283 | -5.35% | 1,885,100 | - | -9% | - | - |
| 12/14 | 299 | 300 | 294 | 299 | -1.32% | 843,200 | - | -4.47% | - | - |
| 12/13 | 292 | 303 | 292 | 303 | +1.34% | 944,600 | - | -3.19% | - | - |
| 12/12 | 301 | 304 | 296 | 299 | +0.34% | 1,437,300 | - | -4.78% | - | - |
| 12/09 | 300 | 302 | 296 | 298 | -2.3% | 1,627,600 | - | -5.4% | - | - |
| 12/08 | 306 | 312 | 302 | 305 | -1.93% | 1,315,900 | - | -3.48% | - | - |
| 12/07 | 305 | 311 | 302 | 311 | +0.32% | 2,250,000 | - | -1.58% | - | - |
| 12/06 | 327 | 330 | 307 | 310 | -5.49% | 1,993,000 | - | -2.21% | - | - |
| 12/05 | 324 | 329 | 321 | 328 | +2.82% | 1,147,500 | - | +3.47% | - | - |
| 12/02 | 317 | 323 | 314 | 319 | -0.31% | 1,175,800 | - | +0.95% | - | - |
| 12/01 | 327 | 328 | 319 | 320 | +1.27% | 1,204,500 | - | +1.91% | - | - |
| 11/30 | 312 | 325 | 310 | 316 | +0.32% | 1,750,000 | - | +1.28% | - | - |
| 11/29 | 318 | 320 | 313 | 315 | 0% | 1,106,600 | - | +1.29% | - | - |
| 11/28 | 302 | 316 | 300 | 315 | +5.7% | 1,027,700 | - | +1.94% | - | - |
| 11/25 | 301 | 304 | 296 | 298 | 0% | 651,000 | - | -2.93% | - | - |
| 11/24 | 301 | 305 | 295 | 298 | -4.18% | 1,490,300 | - | -2.61% | - | - |
| 11/22 | 307 | 316 | 306 | 311 | 0% | 908,400 | - | +1.97% | - | - |
| 11/21 | 319 | 320 | 306 | 311 | -3.42% | 971,900 | - | +2.3% | - | - |
| 11/18 | 321 | 325 | 318 | 322 | -1.23% | 1,296,500 | - | +6.27% | - | - |
| 11/17 | 324 | 332 | 317 | 326 | +4.82% | 2,899,400 | - | +8.31% | - | - |
| 11/16 | 324 | 325 | 309 | 311 | -3.12% | 995,000 | - | +4.01% | - | - |
| 11/15 | 320 | 325 | 317 | 321 | -0.31% | 478,800 | - | +7.72% | - | - |
| 11/14 | 325 | 325 | 315 | 322 | +0.94% | 1,099,500 | - | +8.42% | - | - |
| 11/11 | 317 | 321 | 308 | 319 | +3.24% | 1,273,500 | - | +8.14% | - | - |
| 11/10 | 315 | 317 | 306 | 309 | -6.08% | 1,519,200 | - | +5.82% | - | - |
| 11/09 | 325 | 339 | 324 | 329 | +3.46% | 1,984,700 | - | +13.45% | - | - |
| 11/08 | 325 | 329 | 316 | 318 | -0.93% | 1,366,200 | - | +10.42% | - | - |
| 11/07 | 324 | 324 | 316 | 321 | -0.93% | 760,800 | - | +11.46% | - | - |
| 11/04 | 318 | 327 | 318 | 324 | +3.18% | 2,016,900 | - | +12.5% | - | - |
