株価チャート
2011/09/08～2012/02/07
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 |
| 02/07 | 307 | 313 | 306 | 309 | +0.32% | 4,200 | - | -0.64% | - | - |
| 02/06 | 306 | 308 | 305 | 308 | +1.65% | 2,500 | - | -0.96% | - | - |
| 02/03 | 311 | 311 | 303 | 303 | -3.19% | 9,300 | - | -2.57% | - | - |
| 02/02 | 315 | 315 | 313 | 313 | 0% | 500 | - | +0.64% | - | - |
| 02/01 | 315 | 315 | 313 | 313 | 0% | 1,400 | - | +0.64% | - | - |
| 01/31 | 314 | 314 | 308 | 313 | -0.32% | 3,000 | - | +0.64% | - | - |
| 01/30 | 313 | 314 | 313 | 314 | +0.32% | 900 | - | +0.96% | - | - |
| 01/27 | 312 | 313 | 310 | 313 | +0.32% | 1,300 | - | +0.64% | - | - |
| 01/26 | 313 | 313 | 308 | 312 | 0% | 5,500 | - | +0.32% | - | - |
| 01/25 | 310 | 313 | 307 | 312 | 0% | 5,600 | - | +0.32% | - | - |
| 01/24 | 313 | 317 | 303 | 312 | -0.32% | 4,200 | - | +0.32% | - | - |
| 01/23 | 315 | 315 | 313 | 313 | +0.32% | 2,000 | - | +0.64% | - | - |
| 01/20 | 312 | 312 | 310 | 312 | +0.65% | 1,400 | - | +0.32% | - | - |
| 01/19 | 305 | 310 | 301 | 310 | +1.31% | 8,400 | - | -0.32% | - | - |
| 01/18 | 307 | 307 | 302 | 306 | +1.32% | 600 | - | -1.61% | - | - |
| 01/17 | 306 | 306 | 301 | 302 | -0.66% | 1,900 | - | -3.21% | - | - |
| 01/16 | 305 | 309 | 301 | 304 | -1.62% | 10,600 | - | -2.56% | - | - |
| 01/13 | 308 | 309 | 306 | 309 | +1.64% | 900 | - | -1.28% | - | - |
| 01/12 | 306 | 306 | 304 | 304 | -2.56% | 1,300 | - | -2.88% | - | - |
| 01/11 | 312 | 312 | 312 | 312 | -0.95% | 400 | - | -0.32% | - | - |
| 01/10 | 314 | 315 | 314 | 315 | +0.96% | 300 | - | +0.64% | - | - |
| 01/06 | 310 | 312 | 309 | 312 | 0% | 1,000 | - | -0.32% | - | - |
| 01/05 | 317 | 317 | 311 | 312 | -1.58% | 1,500 | - | 0% | - | - |
| 01/04 | 320 | 320 | 316 | 317 | -0.31% | 1,500 | - | +1.6% | - | - |
| 2011 |
| 12/30 | 314 | 318 | 311 | 318 | +1.27% | 5,400 | - | +2.25% | - | - |
| 12/29 | 308 | 314 | 308 | 314 | +3.29% | 12,800 | - | +0.96% | - | - |
| 12/28 | 305 | 307 | 304 | 304 | 0% | 8,100 | - | -1.94% | - | - |
| 12/27 | 307 | 308 | 303 | 304 | -2.56% | 4,700 | - | -2.25% | - | - |
| 12/26 | 312 | 313 | 312 | 312 | 0% | 2,200 | - | +0.32% | - | - |
| 12/22 | 312 | 313 | 312 | 312 | -0.64% | 21,000 | - | +0.32% | - | - |
| 12/21 | 316 | 317 | 312 | 314 | -0.63% | 17,600 | - | +0.96% | - | - |
| 12/20 | 312 | 316 | 312 | 316 | +0.32% | 2,800 | - | +1.61% | - | - |
| 12/19 | 315 | 316 | 315 | 315 | +0.64% | 3,300 | - | +1.29% | - | - |
| 12/16 | 313 | 313 | 313 | 313 | -0.32% | 1,400 | - | +0.64% | - | - |
| 12/15 | 312 | 314 | 312 | 314 | +0.64% | 2,000 | - | +0.64% | - | - |
| 12/14 | 312 | 314 | 312 | 312 | 0% | 4,900 | - | 0% | - | - |
| 12/13 | 315 | 316 | 312 | 312 | -0.95% | 3,000 | - | -0.32% | - | - |
| 12/12 | 316 | 318 | 315 | 315 | -1.25% | 3,500 | - | +0.64% | - | - |
| 12/09 | 318 | 319 | 317 | 319 | +0.95% | 1,300 | - | +1.92% | - | - |
| 12/08 | 320 | 320 | 316 | 316 | +1.28% | 1,100 | - | +0.96% | - | - |
| 12/07 | 310 | 314 | 310 | 312 | +0.65% | 8,500 | - | -0.64% | - | - |
| 12/06 | 313 | 313 | 310 | 310 | -1.27% | 1,500 | - | -1.27% | - | - |
| 12/05 | 311 | 314 | 310 | 314 | +0.96% | 2,800 | - | 0% | - | - |
| 12/02 | 315 | 315 | 311 | 311 | -1.27% | 2,700 | - | -1.27% | - | - |
| 12/01 | 306 | 315 | 306 | 315 | +3.62% | 23,400 | - | 0% | - | - |
| 11/30 | 300 | 304 | 298 | 304 | +0.66% | 21,700 | - | -3.49% | - | - |
| 11/29 | 300 | 302 | 291 | 302 | +0.67% | 10,400 | - | -4.13% | - | - |
| 11/28 | 305 | 309 | 298 | 300 | -0.99% | 4,000 | - | -5.06% | - | - |
| 11/25 | 306 | 306 | 302 | 303 | 0% | 300 | - | -4.11% | - | - |
| 11/24 | 301 | 307 | 301 | 303 | -1.62% | 26,100 | - | -4.42% | - | - |
| 11/22 | 308 | 314 | 308 | 308 | -1.6% | 1,500 | - | -2.84% | - | - |
| 11/21 | 312 | 313 | 310 | 313 | +0.32% | 600 | - | -1.57% | - | - |
| 11/18 | 315 | 315 | 312 | 312 | -0.32% | 4,000 | - | -1.89% | - | - |
| 11/17 | 312 | 313 | 312 | 313 | -0.32% | 800 | - | -1.88% | - | - |
| 11/16 | 314 | 322 | 314 | 314 | -0.32% | 8,100 | - | -1.57% | - | - |
| 11/15 | 318 | 318 | 315 | 315 | -0.94% | 1,100 | - | -1.25% | - | - |
| 11/14 | 323 | 323 | 318 | 318 | -0.31% | 800 | - | -0.31% | - | - |
| 11/11 | 316 | 319 | 316 | 319 | +0.95% | 200 | - | 0% | - | - |
| 11/10 | 324 | 324 | 312 | 316 | -2.47% | 4,200 | - | -0.63% | - | - |
| 11/09 | 325 | 325 | 324 | 324 | -1.22% | 600 | - | +1.89% | - | - |
| 11/08 | 323 | 328 | 321 | 328 | -0.61% | 1,700 | - | +3.14% | - | - |
| 11/07 | 318 | 330 | 318 | 330 | +4.43% | 6,900 | - | +3.77% | - | - |
| 11/04 | 320 | 320 | 316 | 316 | -1.25% | 2,500 | - | -0.32% | - | - |
| 11/02 | 323 | 323 | 316 | 320 | -0.93% | 1,600 | - | +0.95% | - | - |
| 11/01 | 325 | 325 | 321 | 323 | +0.94% | 1,800 | - | +1.57% | - | - |
| 10/31 | 318 | 320 | 318 | 320 | 0% | 1,800 | - | +0.95% | - | - |
| 10/28 | 319 | 324 | 319 | 320 | -0.62% | 2,600 | - | +0.95% | - | - |
| 10/27 | 320 | 322 | 320 | 322 | +0.63% | 1,000 | - | +1.58% | - | - |
| 10/26 | 312 | 320 | 312 | 320 | +2.56% | 2,300 | - | +0.95% | - | - |
| 10/25 | 313 | 315 | 312 | 312 | 0% | 1,100 | - | -1.58% | - | - |
| 10/24 | 315 | 315 | 312 | 312 | 0% | 1,100 | - | -1.58% | - | - |
| 10/21 | 316 | 316 | 312 | 312 | -0.95% | 1,100 | - | -1.89% | - | - |
| 10/20 | 318 | 318 | 315 | 315 | -0.94% | 5,500 | - | -0.94% | - | - |
| 10/19 | 319 | 319 | 317 | 318 | +0.32% | 300 | - | -0.31% | - | - |
| 10/18 | 315 | 318 | 315 | 317 | -0.94% | 1,600 | - | -0.63% | - | - |
| 10/17 | 313 | 320 | 313 | 320 | 0% | 6,200 | - | +0.31% | - | - |
| 10/14 | 323 | 323 | 319 | 320 | +0.31% | 900 | - | +0.31% | - | - |
| 10/13 | 319 | 321 | 319 | 319 | -0.62% | 600 | - | 0% | - | - |
| 10/12 | 324 | 324 | 316 | 321 | +1.58% | 2,500 | - | +0.31% | - | - |
| 10/11 | 316 | 318 | 315 | 316 | +0.32% | 900 | - | -1.25% | - | - |
| 10/07 | 310 | 315 | 310 | 315 | +0.64% | 1,100 | - | -1.87% | - | - |
| 10/06 | 310 | 314 | 310 | 313 | +0.97% | 900 | - | -2.8% | - | - |
| 10/05 | 316 | 316 | 310 | 310 | -1.59% | 1,400 | - | -3.73% | - | - |
| 10/04 | 322 | 322 | 315 | 315 | 0% | 2,900 | - | -2.48% | - | - |
| 10/03 | 325 | 325 | 315 | 315 | -2.48% | 2,800 | - | -2.48% | - | - |
| 09/30 | 324 | 328 | 323 | 323 | 0% | 600 | 47億9310万 | 0% | 13.17 | 0.27 |
| 09/29 | 316 | 323 | 315 | 323 | +2.54% | 1,600 | - | 0% | - | - |
| 09/28 | 316 | 330 | 315 | 315 | -2.17% | 1,700 | - | -2.48% | - | - |
| 09/27 | 315 | 322 | 315 | 322 | +2.55% | 1,600 | - | -0.31% | - | - |
| 09/26 | 317 | 317 | 307 | 314 | -2.48% | 1,600 | - | -2.79% | - | - |
| 09/22 | 323 | 323 | 316 | 322 | +0.31% | 300 | - | -0.62% | - | - |
| 09/21 | 325 | 325 | 321 | 321 | +0.94% | 600 | - | -1.23% | - | - |
| 09/20 | 317 | 318 | 317 | 318 | -1.24% | 500 | - | -2.45% | - | - |
| 09/16 | 318 | 322 | 318 | 322 | +1.26% | 1,700 | - | -1.23% | - | - |
| 09/15 | 316 | 321 | 315 | 318 | 0% | 900 | - | -2.75% | - | - |
| 09/14 | 315 | 322 | 315 | 318 | -1.55% | 2,400 | - | -3.05% | - | - |
| 09/13 | 332 | 332 | 313 | 323 | -1.52% | 2,700 | - | -2.12% | - | - |
| 09/12 | 314 | 328 | 311 | 328 | +2.5% | 3,400 | - | -0.91% | - | - |
| 09/09 | 326 | 326 | 315 | 320 | -0.62% | 2,400 | - | -3.61% | - | - |
| 09/08 | 324 | 325 | 322 | 322 | -0.92% | 700 | - | -3.59% | - | - |
