株価チャート
2012/02/06~2012/06/29
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 |
06/29 | 327 | 330 | 322 | 330 | +0.92% | 4,100 | - | 0% | - | - |
06/28 | 322 | 327 | 322 | 327 | +0.93% | 1,200 | - | -0.91% | - | - |
06/27 | 323 | 324 | 321 | 324 | 0% | 5,500 | - | -1.82% | - | - |
06/26 | 323 | 329 | 318 | 324 | -3.28% | 24,800 | - | -1.82% | - | - |
06/25 | 336 | 343 | 335 | 335 | -0.59% | 4,500 | - | +1.21% | - | - |
06/22 | 333 | 337 | 333 | 337 | +0.6% | 6,200 | - | +1.81% | - | - |
06/21 | 335 | 336 | 330 | 335 | 0% | 3,300 | - | +0.9% | - | - |
06/20 | 331 | 335 | 330 | 335 | +1.21% | 15,400 | - | +0.9% | - | - |
06/19 | 333 | 334 | 330 | 331 | +0.3% | 4,600 | - | -0.6% | - | - |
06/18 | 333 | 336 | 330 | 330 | 0% | 5,000 | - | -0.9% | - | - |
06/15 | 328 | 332 | 328 | 330 | +0.92% | 500 | - | -1.2% | - | - |
06/14 | 327 | 327 | 327 | 327 | -2.39% | 400 | - | -2.97% | - | - |
06/13 | 334 | 340 | 331 | 335 | +0.6% | 1,300 | - | -1.47% | - | - |
06/12 | 333 | 333 | 326 | 333 | -1.48% | 2,200 | - | -2.63% | - | - |
06/11 | 336 | 339 | 328 | 338 | +3.05% | 4,900 | - | -2.03% | - | - |
06/08 | 329 | 329 | 328 | 328 | -1.8% | 800 | - | -5.48% | - | - |
06/07 | 328 | 337 | 328 | 334 | +3.09% | 3,500 | - | -4.57% | - | - |
06/06 | 320 | 324 | 320 | 324 | -0.31% | 1,300 | - | -8.22% | - | - |
06/05 | 320 | 325 | 320 | 325 | +1.56% | 1,500 | - | -8.71% | - | - |
06/04 | 320 | 320 | 316 | 320 | -1.54% | 3,900 | - | -10.61% | - | - |
06/01 | 328 | 332 | 325 | 325 | -0.91% | 1,400 | - | -10.22% | - | - |
05/30 | 325 | 330 | 325 | 328 | -0.3% | 1,400 | - | -10.14% | - | - |
05/29 | 323 | 329 | 323 | 329 | +1.23% | 600 | - | -10.6% | - | - |
05/28 | 331 | 331 | 323 | 325 | -1.81% | 2,300 | - | -12.4% | - | - |
05/25 | 331 | 331 | 331 | 331 | +0.3% | 100 | - | -11.5% | - | - |
05/24 | 332 | 332 | 328 | 330 | -0.6% | 2,800 | - | -12.23% | - | - |
05/23 | 345 | 345 | 327 | 332 | -2.64% | 4,900 | - | -12.4% | - | - |
05/22 | 341 | 341 | 339 | 341 | +0.89% | 900 | - | -10.73% | - | - |
05/21 | 340 | 340 | 338 | 338 | -1.17% | 900 | - | -11.98% | - | - |
05/18 | 349 | 349 | 342 | 342 | -2.01% | 1,600 | - | -11.63% | - | - |
05/17 | 345 | 353 | 345 | 349 | -0.57% | 2,100 | - | -10.28% | - | - |
05/16 | 341 | 351 | 340 | 351 | +3.24% | 1,600 | - | -10.23% | - | - |
05/15 | 343 | 343 | 336 | 340 | -1.73% | 5,200 | - | -13.27% | - | - |
05/14 | 353 | 354 | 345 | 346 | -2.81% | 9,100 | - | -12.18% | - | - |
05/11 | 380 | 385 | 353 | 356 | -9.87% | 34,100 | - | -10.1% | - | - |
05/10 | 393 | 404 | 393 | 395 | -0.75% | 12,200 | - | -0.5% | - | - |
05/09 | 399 | 399 | 391 | 398 | 0% | 2,800 | - | +0.25% | - | - |
05/08 | 393 | 398 | 393 | 398 | +0.25% | 2,900 | - | +0.25% | - | - |
05/07 | 393 | 398 | 391 | 397 | -0.5% | 4,600 | - | 0% | - | - |
05/02 | 397 | 399 | 395 | 399 | +0.76% | 3,300 | - | +0.5% | - | - |
05/01 | 400 | 400 | 395 | 396 | -0.75% | 4,900 | - | -0.25% | - | - |
04/27 | 398 | 400 | 394 | 399 | -0.25% | 3,600 | - | +0.5% | - | - |
04/26 | 394 | 400 | 394 | 400 | +1.52% | 3,500 | - | +0.76% | - | - |
04/25 | 395 | 395 | 391 | 394 | -1.99% | 5,600 | - | -0.51% | - | - |
04/24 | 404 | 404 | 399 | 402 | -0.5% | 4,600 | - | +1.52% | - | - |
04/23 | 404 | 405 | 403 | 404 | 0% | 3,900 | - | +2.28% | - | - |
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% | - | - |