株価チャート
2011/11/28~2012/04/20
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 |
04/20 | 401 | 404 | 401 | 404 | +1% | 800 | - | +2.28% | - | - |
04/19 | 400 | 401 | 400 | 400 | 0% | 700 | - | +1.52% | - | - |
04/18 | 404 | 404 | 400 | 400 | 0% | 4,500 | - | +1.52% | - | - |
04/17 | 400 | 400 | 396 | 400 | 0% | 5,500 | - | +1.52% | - | - |
04/16 | 397 | 405 | 396 | 400 | -0.25% | 8,100 | - | +1.78% | - | - |
04/13 | 398 | 401 | 394 | 401 | +0.75% | 3,200 | - | +2.04% | - | - |
04/12 | 397 | 400 | 397 | 398 | -0.25% | 2,000 | - | +1.53% | - | - |
04/11 | 397 | 399 | 392 | 399 | +0.5% | 7,400 | - | +1.79% | - | - |
04/10 | 394 | 398 | 393 | 397 | +0.76% | 6,800 | - | +1.28% | - | - |
04/09 | 397 | 399 | 394 | 394 | +0.51% | 8,900 | - | +0.77% | - | - |
04/06 | 390 | 393 | 390 | 392 | +0.51% | 5,200 | - | +0.26% | - | - |
04/05 | 386 | 393 | 383 | 390 | +1.04% | 8,800 | - | -0.26% | - | - |
04/04 | 392 | 395 | 381 | 386 | -1.78% | 12,600 | - | -1.28% | - | - |
04/03 | 393 | 393 | 391 | 393 | -0.76% | 4,100 | - | +0.51% | - | - |
04/02 | 398 | 398 | 394 | 396 | +0.51% | 2,000 | - | +1.28% | - | - |
03/30 | 397 | 400 | 394 | 394 | +0.25% | 10,400 | - | +0.77% | - | - |
03/29 | 395 | 399 | 393 | 393 | 0% | 5,100 | - | +0.51% | - | - |
03/28 | 392 | 395 | 390 | 393 | -1.26% | 2,500 | - | +0.26% | - | - |
03/27 | 396 | 398 | 389 | 398 | -0.25% | 5,200 | - | +1.27% | - | - |
03/26 | 389 | 399 | 389 | 399 | +2.84% | 9,600 | - | +1.53% | - | - |
03/23 | 386 | 392 | 386 | 388 | 0% | 5,700 | - | -1.27% | - | - |
03/22 | 387 | 392 | 387 | 388 | +0.26% | 2,500 | - | -1.27% | - | - |
03/21 | 387 | 391 | 386 | 387 | 0% | 4,300 | - | -1.53% | - | - |
03/19 | 389 | 390 | 386 | 387 | -0.26% | 6,700 | - | -1.53% | - | - |
03/16 | 390 | 392 | 388 | 388 | -0.77% | 6,600 | - | -1.52% | - | - |
03/15 | 401 | 401 | 391 | 391 | -1.76% | 16,900 | - | -0.76% | - | - |
03/14 | 393 | 400 | 393 | 398 | +1.79% | 11,800 | - | +1.79% | - | - |
03/13 | 390 | 395 | 390 | 391 | +1.3% | 7,100 | - | +1.03% | - | - |
03/12 | 396 | 396 | 382 | 386 | -2.53% | 25,300 | - | +0.52% | - | - |
03/09 | 390 | 396 | 389 | 396 | +2.59% | 10,600 | - | +3.94% | - | - |
03/08 | 387 | 391 | 386 | 386 | -0.26% | 5,400 | - | +2.39% | - | - |
03/07 | 387 | 387 | 384 | 387 | -1.02% | 5,500 | - | +3.48% | - | - |
03/06 | 389 | 391 | 388 | 391 | 0% | 5,900 | - | +5.39% | - | - |
03/05 | 391 | 391 | 388 | 391 | -0.26% | 1,800 | - | +6.25% | - | - |
03/02 | 389 | 392 | 388 | 392 | +0.77% | 4,800 | - | +7.4% | - | - |
03/01 | 390 | 391 | 388 | 389 | -0.26% | 4,100 | - | +7.46% | - | - |
02/29 | 392 | 393 | 390 | 390 | 0% | 8,700 | - | +8.64% | - | - |
02/28 | 391 | 392 | 387 | 390 | -1.76% | 18,400 | - | +9.55% | - | - |
02/27 | 395 | 397 | 392 | 397 | +1.02% | 14,400 | - | +12.78% | - | - |
02/24 | 390 | 394 | 381 | 393 | -0.25% | 25,700 | - | +12.61% | - | - |
02/23 | 409 | 409 | 385 | 394 | -3.67% | 30,700 | - | +13.87% | - | - |
02/22 | 405 | 415 | 400 | 409 | -0.73% | 14,600 | - | +19.24% | - | - |
02/21 | 409 | 432 | 398 | 412 | -0.48% | 60,300 | - | +21.89% | - | - |
02/20 | 385 | 414 | 383 | 414 | +7.25% | 37,800 | - | +23.95% | - | - |
02/17 | 391 | 393 | 385 | 386 | -1.53% | 28,500 | - | +16.97% | - | - |
02/16 | 386 | 394 | 384 | 392 | 0% | 17,300 | - | +19.88% | - | - |
02/15 | 399 | 399 | 384 | 392 | 0% | 33,800 | - | +21.36% | - | - |
02/14 | 399 | 415 | 390 | 392 | -2.73% | 69,300 | - | +22.5% | - | - |
02/13 | 380 | 458 | 377 | 403 | +3.33% | 348,800 | - | +27.13% | - | - |
02/10 | 390 | 390 | 390 | 390 | +25.81% | 96,200 | - | +24.6% | - | - |
02/09 | 309 | 311 | 309 | 310 | +1.31% | 3,300 | - | 0% | - | - |
02/08 | 307 | 309 | 305 | 306 | -0.97% | 5,400 | - | -1.29% | - | - |
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% | - | - |