株価チャート
2011/10/03~2012/03/28
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 |
03/28 | 271 | 279 | 271 | 279 | -0.36% | 2,000 | - | -1.06% | - | - |
03/27 | 280 | 280 | 280 | 280 | +1.08% | 1,000 | - | -0.71% | - | - |
03/26 | 280 | 280 | 277 | 277 | -1.07% | 2,000 | - | -1.42% | - | - |
03/22 | 280 | 280 | 280 | 280 | +0.36% | 6,000 | - | -0.36% | - | - |
03/19 | 283 | 283 | 279 | 279 | -1.06% | 4,000 | - | -1.06% | - | - |
03/16 | 280 | 282 | 279 | 282 | +0.71% | 7,000 | - | 0% | - | - |
03/15 | 280 | 280 | 280 | 280 | -1.06% | 1,000 | - | -0.71% | - | - |
03/14 | 287 | 287 | 282 | 283 | -0.7% | 3,000 | - | +0.35% | - | - |
03/13 | 284 | 285 | 284 | 285 | -0.35% | 13,000 | - | +1.06% | - | - |
03/12 | 301 | 301 | 286 | 286 | 0% | 11,000 | - | +1.78% | - | - |
03/09 | 286 | 286 | 285 | 286 | +2.14% | 3,000 | - | +1.78% | - | - |
03/08 | 287 | 287 | 280 | 280 | -0.36% | 4,000 | - | -0.36% | - | - |
03/07 | 283 | 283 | 280 | 281 | -1.4% | 4,000 | - | 0% | - | - |
03/06 | 285 | 285 | 285 | 285 | -0.35% | 2,000 | - | +1.42% | - | - |
03/05 | 286 | 286 | 286 | 286 | +0.35% | 1,000 | - | +1.78% | - | - |
03/02 | 284 | 285 | 284 | 285 | -0.35% | 2,000 | - | +1.79% | - | - |
03/01 | 286 | 286 | 286 | 286 | 0% | 2,000 | - | +2.14% | - | - |
02/28 | 291 | 291 | 278 | 286 | -1.72% | 6,000 | - | +2.14% | - | - |
02/27 | 286 | 291 | 286 | 291 | +2.83% | 6,000 | - | +3.93% | - | - |
02/23 | 283 | 283 | 283 | 283 | +0.35% | 1,000 | - | +1.43% | - | - |
02/22 | 280 | 282 | 280 | 282 | +0.71% | 2,000 | - | +1.08% | - | - |
02/21 | 277 | 280 | 277 | 280 | +1.82% | 4,000 | - | +0.72% | - | - |
02/20 | 275 | 275 | 275 | 275 | 0% | 3,000 | - | -1.08% | - | - |
02/17 | 277 | 277 | 275 | 275 | 0% | 4,000 | - | -0.72% | - | - |
02/16 | 274 | 275 | 274 | 275 | 0% | 4,000 | - | -0.72% | - | - |
02/15 | 271 | 275 | 271 | 275 | +0.73% | 7,000 | - | -0.36% | - | - |
02/14 | 269 | 273 | 269 | 273 | -0.36% | 7,000 | - | -1.09% | - | - |
02/13 | 275 | 277 | 272 | 274 | -3.86% | 17,000 | - | -0.72% | - | - |
02/10 | 285 | 285 | 285 | 285 | 0% | 10,000 | - | +3.64% | - | - |
02/09 | 282 | 285 | 282 | 285 | +1.06% | 2,000 | - | +4.01% | - | - |
02/08 | 283 | 283 | 282 | 282 | +0.36% | 3,000 | - | +3.3% | - | - |
02/07 | 279 | 281 | 279 | 281 | +0.72% | 2,000 | - | +3.31% | - | - |
02/06 | 279 | 279 | 278 | 279 | +0.36% | 3,000 | - | +2.95% | - | - |
02/03 | 281 | 281 | 278 | 278 | -0.71% | 5,000 | - | +2.96% | - | - |
02/02 | 280 | 280 | 280 | 280 | 0% | 2,000 | - | +4.09% | - | - |
02/01 | 286 | 286 | 280 | 280 | 0% | 4,000 | - | +4.48% | - | - |
01/31 | 280 | 280 | 280 | 280 | 0% | 1,000 | - | +4.48% | - | - |
01/30 | 280 | 280 | 280 | 280 | 0% | 1,000 | - | +4.87% | - | - |
01/27 | 280 | 280 | 280 | 280 | -0.71% | 1,000 | - | +5.26% | - | - |
01/26 | 283 | 284 | 278 | 282 | +0.71% | 14,000 | - | +6.02% | - | - |
01/25 | 280 | 280 | 280 | 280 | +0.72% | 4,000 | - | +5.66% | - | - |
01/24 | 278 | 278 | 278 | 278 | 0% | 3,000 | - | +4.91% | - | - |
01/23 | 278 | 278 | 278 | 278 | +1.09% | 3,000 | - | +5.3% | - | - |
01/20 | 272 | 275 | 272 | 275 | +1.1% | 7,000 | - | +4.17% | - | - |
01/19 | 274 | 274 | 272 | 272 | +0.74% | 4,000 | - | +3.03% | - | - |
01/18 | 270 | 270 | 267 | 270 | +1.5% | 5,000 | - | +2.27% | - | - |
01/17 | 270 | 270 | 266 | 266 | -1.12% | 10,000 | - | +0.76% | - | - |
01/16 | 262 | 269 | 262 | 269 | +2.67% | 4,000 | - | +1.89% | - | - |
01/13 | 262 | 262 | 262 | 262 | -1.13% | 1,000 | - | -0.38% | - | - |
01/12 | 265 | 265 | 265 | 265 | 0% | 1,000 | - | +0.76% | - | - |
01/11 | 264 | 266 | 264 | 265 | +0.38% | 4,000 | - | +0.76% | - | - |
01/10 | 264 | 265 | 264 | 264 | +0.38% | 16,000 | - | +0.38% | - | - |
01/06 | 268 | 268 | 257 | 263 | -0.75% | 19,000 | - | 0% | - | - |
01/05 | 260 | 268 | 260 | 265 | +3.11% | 5,000 | - | +0.38% | - | - |
01/04 | 257 | 257 | 257 | 257 | 0% | 1,000 | - | -3.02% | - | - |
2011 |
12/30 | 253 | 257 | 252 | 257 | +1.18% | 7,000 | - | -3.38% | - | - |
12/29 | 257 | 257 | 254 | 254 | 0% | 4,000 | - | -4.87% | - | - |
12/27 | 254 | 254 | 254 | 254 | -0.39% | 1,000 | - | -4.87% | - | - |
12/26 | 260 | 276 | 255 | 255 | -2.3% | 18,000 | - | -4.85% | - | - |
12/22 | 261 | 261 | 261 | 261 | -0.38% | 1,000 | - | -2.61% | - | - |
12/21 | 262 | 262 | 262 | 262 | -0.76% | 2,000 | - | -1.87% | - | - |
12/20 | 256 | 264 | 256 | 264 | +2.72% | 2,000 | - | -1.12% | - | - |
12/19 | 269 | 270 | 257 | 257 | -4.81% | 8,000 | - | -3.38% | - | - |
12/16 | 262 | 270 | 262 | 270 | +1.89% | 2,000 | - | +1.12% | - | - |
12/14 | 265 | 265 | 265 | 265 | -1.49% | 11,000 | - | -0.38% | - | - |
12/13 | 269 | 269 | 269 | 269 | +0.75% | 3,000 | - | +1.13% | - | - |
12/12 | 264 | 267 | 263 | 267 | +0.75% | 53,000 | - | +0.38% | - | - |
12/09 | 268 | 268 | 265 | 265 | -1.85% | 8,000 | - | -0.38% | - | - |
12/08 | 284 | 284 | 265 | 270 | -5.59% | 21,000 | - | +1.12% | - | - |
12/01 | 263 | 286 | 263 | 286 | +8.75% | 16,000 | - | +7.12% | - | - |
11/30 | 263 | 263 | 263 | 263 | +1.15% | 1,000 | - | -1.5% | - | - |
11/28 | 260 | 260 | 260 | 260 | +1.17% | 1,000 | - | -2.99% | - | - |
11/25 | 257 | 257 | 257 | 257 | +0.39% | 1,000 | - | -4.81% | - | - |
11/24 | 261 | 261 | 256 | 256 | -2.29% | 3,000 | - | -5.54% | - | - |
11/15 | 261 | 262 | 261 | 262 | -1.13% | 2,000 | - | -3.68% | - | - |
11/10 | 270 | 270 | 256 | 265 | -5.02% | 14,000 | - | -2.93% | - | - |
11/09 | 287 | 287 | 279 | 279 | -2.79% | 5,000 | - | +1.82% | - | - |
11/08 | 287 | 287 | 287 | 287 | +1.77% | 1,000 | - | +4.36% | - | - |
11/07 | 290 | 290 | 281 | 282 | 0% | 7,000 | - | +2.55% | - | - |
11/04 | 288 | 288 | 282 | 282 | 0% | 5,000 | - | +2.55% | - | - |
11/02 | 265 | 282 | 265 | 282 | +7.63% | 5,000 | - | +2.55% | - | - |
10/31 | 262 | 262 | 262 | 262 | +0.77% | 1,000 | - | -5.07% | - | - |
10/28 | 258 | 260 | 258 | 260 | +1.17% | 4,000 | - | -6.47% | - | - |
10/26 | 257 | 257 | 257 | 257 | 0% | 5,000 | - | -8.21% | - | - |
10/25 | 255 | 257 | 255 | 257 | +2.39% | 12,000 | - | -8.87% | - | - |
10/24 | 251 | 251 | 251 | 251 | +0.4% | 3,000 | - | -11.62% | - | - |
10/21 | 249 | 253 | 249 | 250 | -4.21% | 24,000 | - | -12.59% | - | - |
10/20 | 261 | 261 | 261 | 261 | 0% | 2,000 | - | -9.38% | - | - |
10/19 | 260 | 264 | 260 | 261 | -0.76% | 8,000 | - | -10% | - | - |
10/18 | 267 | 267 | 263 | 263 | -4.36% | 10,000 | - | -9.93% | - | - |
10/17 | 275 | 275 | 275 | 275 | +3% | 1,000 | - | -6.14% | - | - |
10/14 | 272 | 272 | 267 | 267 | -4.64% | 5,000 | - | -9.18% | - | - |
10/13 | 281 | 281 | 275 | 280 | 0% | 7,000 | - | -5.41% | - | - |
10/12 | 280 | 280 | 280 | 280 | -2.78% | 2,000 | - | -5.41% | - | - |
10/11 | 288 | 288 | 288 | 288 | +0.35% | 9,000 | - | -3.03% | - | - |
10/07 | 292 | 292 | 287 | 287 | -0.35% | 4,000 | - | -3.37% | - | - |
10/06 | 290 | 294 | 288 | 288 | +0.7% | 4,000 | - | -3.36% | - | - |
10/05 | 286 | 286 | 286 | 286 | 0% | 1,000 | - | -4.67% | - | - |
10/04 | 286 | 286 | 286 | 286 | -2.39% | 2,000 | - | -4.98% | - | - |
10/03 | 292 | 293 | 292 | 293 | +0.34% | 3,000 | - | -2.98% | - | - |