株価チャート
2011/11/01~2012/03/30
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 | 502 | 502 | 500 | 500 | -0.4% | 5,700 | - | -2.34% | - | - |
03/29 | 506 | 506 | 501 | 502 | -0.99% | 3,700 | - | -2.14% | - | - |
03/28 | 510 | 514 | 501 | 507 | -2.5% | 8,100 | - | -1.17% | - | - |
03/27 | 513 | 520 | 512 | 520 | +1.17% | 2,600 | - | +1.36% | - | - |
03/26 | 513 | 520 | 512 | 514 | +0.19% | 2,800 | - | +0.19% | - | - |
03/23 | 510 | 515 | 505 | 513 | +0.59% | 4,800 | - | +0.2% | - | - |
03/22 | 514 | 514 | 510 | 510 | -0.97% | 4,200 | - | -0.39% | - | - |
03/21 | 513 | 517 | 511 | 515 | +0.59% | 3,200 | - | +0.78% | - | - |
03/19 | 510 | 512 | 510 | 512 | +0.2% | 4,600 | - | +0.2% | - | - |
03/16 | 509 | 517 | 502 | 511 | +1.79% | 5,600 | - | +0.2% | - | - |
03/15 | 509 | 510 | 502 | 502 | +0.2% | 10,700 | - | -1.38% | - | - |
03/14 | 502 | 504 | 500 | 501 | -0.79% | 29,900 | - | -1.57% | - | - |
03/13 | 509 | 510 | 505 | 505 | -0.98% | 14,000 | - | -0.79% | - | - |
03/12 | 515 | 517 | 510 | 510 | 0% | 6,300 | - | +0.39% | - | - |
03/09 | 520 | 521 | 510 | 510 | -1.16% | 11,400 | - | +0.59% | - | - |
03/08 | 511 | 517 | 509 | 516 | +1.18% | 2,100 | - | +1.98% | - | - |
03/07 | 509 | 510 | 509 | 510 | 0% | 1,900 | - | +1.19% | - | - |
03/06 | 514 | 519 | 508 | 510 | -0.58% | 6,000 | - | +1.39% | - | - |
03/05 | 512 | 519 | 512 | 513 | -1.16% | 3,300 | - | +2.19% | - | - |
03/02 | 521 | 521 | 519 | 519 | +1.57% | 2,400 | - | +3.59% | - | - |
03/01 | 514 | 514 | 511 | 511 | -0.58% | 4,100 | - | +2.2% | - | - |
02/29 | 519 | 522 | 514 | 514 | -2.28% | 5,500 | - | +3.01% | - | - |
02/28 | 520 | 526 | 514 | 526 | -0.57% | 4,200 | - | +5.62% | - | - |
02/27 | 534 | 534 | 528 | 529 | +0.57% | 3,800 | - | +6.44% | - | - |
02/24 | 511 | 529 | 511 | 526 | +3.14% | 4,100 | - | +6.05% | - | - |
02/23 | 512 | 512 | 510 | 510 | -0.39% | 6,200 | - | +3.03% | - | - |
02/22 | 505 | 512 | 505 | 512 | +1.39% | 3,800 | - | +3.64% | - | - |
02/21 | 504 | 513 | 504 | 505 | -0.98% | 1,000 | - | +2.43% | - | - |
02/20 | 504 | 510 | 504 | 510 | +1.8% | 6,000 | - | +3.45% | - | - |
02/17 | 501 | 502 | 500 | 501 | 0% | 5,700 | - | +2.04% | - | - |
02/16 | 501 | 501 | 501 | 501 | +0.2% | 100 | - | +2.04% | - | - |
02/15 | 500 | 507 | 500 | 500 | 0% | 4,300 | - | +1.83% | - | - |
02/14 | 497 | 509 | 497 | 500 | +1.21% | 5,900 | - | +1.83% | - | - |
02/13 | 490 | 494 | 490 | 494 | +0.61% | 500 | - | +0.82% | - | - |
02/10 | 491 | 491 | 491 | 491 | -1.41% | 200 | - | +0.2% | - | - |
02/09 | 495 | 498 | 493 | 498 | +0.61% | 900 | - | +1.63% | - | - |
02/08 | 489 | 495 | 488 | 495 | +1.85% | 9,200 | - | +1.23% | - | - |
02/07 | 481 | 486 | 480 | 486 | +1.25% | 2,300 | - | -0.82% | - | - |
02/06 | 482 | 485 | 480 | 480 | -0.83% | 2,500 | - | -1.84% | - | - |
02/03 | 481 | 487 | 481 | 484 | +0.62% | 2,600 | - | -1.02% | - | - |
02/02 | 479 | 481 | 479 | 481 | +0.84% | 2,000 | - | -1.64% | - | - |
02/01 | 477 | 477 | 473 | 477 | -0.83% | 3,300 | - | -2.45% | - | - |
01/31 | 483 | 483 | 473 | 481 | -0.41% | 2,600 | - | -1.84% | - | - |
01/30 | 493 | 493 | 482 | 483 | -2.42% | 3,200 | - | -1.43% | - | - |
01/27 | 480 | 495 | 480 | 495 | +1.43% | 1,400 | - | +1.02% | - | - |
01/26 | 496 | 505 | 488 | 488 | -1.41% | 3,100 | - | -0.2% | - | - |
01/25 | 499 | 500 | 492 | 495 | +0.2% | 1,600 | - | +1.23% | - | - |
01/24 | 495 | 503 | 494 | 494 | -3.14% | 5,100 | - | +1.23% | - | - |
01/23 | 496 | 511 | 495 | 510 | +2.82% | 10,200 | - | +4.51% | - | - |
01/20 | 489 | 496 | 489 | 496 | -0.2% | 2,700 | - | +1.85% | - | - |
01/19 | 484 | 498 | 484 | 497 | +2.69% | 2,600 | - | +2.05% | - | - |
01/18 | 486 | 489 | 478 | 484 | -2.02% | 3,200 | - | -0.62% | - | - |
01/17 | 479 | 496 | 479 | 494 | +3.35% | 2,000 | - | +1.44% | - | - |
01/16 | 486 | 486 | 478 | 478 | -3.24% | 3,900 | - | -1.85% | - | - |
01/13 | 490 | 494 | 490 | 494 | +0.2% | 2,200 | - | +1.44% | - | - |
01/12 | 498 | 500 | 480 | 493 | -1% | 9,300 | - | +1.44% | - | - |
01/11 | 490 | 498 | 490 | 498 | +2.05% | 400 | - | +2.89% | - | - |
01/10 | 497 | 498 | 486 | 488 | -2.01% | 800 | - | +1.24% | - | - |
01/06 | 497 | 498 | 470 | 498 | +1.43% | 3,400 | - | +3.97% | - | - |
01/05 | 489 | 493 | 479 | 491 | +3.81% | 2,300 | - | +2.94% | - | - |
01/04 | 498 | 499 | 467 | 473 | -5.4% | 3,300 | - | -0.21% | - | - |
2011 |
12/29 | 468 | 500 | 461 | 500 | +5.93% | 2,100 | - | +5.93% | - | - |
12/28 | 465 | 480 | 465 | 472 | -1.87% | 300 | - | +0.64% | - | - |
12/27 | 466 | 481 | 466 | 481 | -0.82% | 2,000 | - | +3% | - | - |
12/26 | 485 | 485 | 485 | 485 | 0% | 600 | - | +4.3% | - | - |
12/22 | 490 | 490 | 485 | 485 | -1.02% | 2,100 | - | +4.98% | - | - |
12/21 | 487 | 490 | 487 | 490 | +1.03% | 2,700 | - | +6.52% | - | - |
12/20 | 487 | 487 | 485 | 485 | -1.02% | 1,100 | - | +5.9% | - | - |
12/16 | 475 | 490 | 475 | 490 | +3.16% | 2,100 | - | +7.22% | - | - |
12/15 | 475 | 480 | 475 | 475 | -1.04% | 1,000 | - | +4.4% | - | - |
12/14 | 475 | 480 | 471 | 480 | +1.05% | 2,500 | - | +5.73% | - | - |
12/13 | 490 | 490 | 471 | 475 | -2.26% | 3,200 | - | +4.86% | - | - |
12/12 | 479 | 486 | 479 | 486 | +1.46% | 200 | - | +7.52% | - | - |
12/09 | 479 | 479 | 470 | 479 | -3.23% | 300 | - | +6.21% | - | - |
12/08 | 493 | 495 | 490 | 495 | -0.2% | 2,400 | - | +10% | - | - |
12/07 | 496 | 496 | 490 | 496 | 0% | 8,200 | - | +10.47% | - | - |
12/06 | 488 | 496 | 481 | 496 | +1.64% | 1,000 | - | +10.47% | - | - |
12/05 | 471 | 488 | 469 | 488 | +1.88% | 1,100 | - | +9.17% | - | - |
12/02 | 478 | 479 | 476 | 479 | +3.46% | 1,400 | - | +7.4% | - | - |
12/01 | 453 | 469 | 453 | 463 | +3.35% | 3,400 | - | +4.04% | - | - |
11/30 | 445 | 448 | 445 | 448 | +0.67% | 1,100 | - | +0.67% | - | - |
11/29 | 430 | 445 | 430 | 445 | +3.49% | 2,800 | - | 0% | - | - |
11/28 | 425 | 430 | 425 | 430 | +0.47% | 1,900 | - | -3.37% | - | - |
11/25 | 428 | 429 | 427 | 428 | 0% | 400 | - | -4.04% | - | - |
11/24 | 427 | 428 | 427 | 428 | 0% | 1,200 | - | -4.68% | - | - |
11/22 | 428 | 428 | 428 | 428 | +1.66% | 700 | - | -5.1% | - | - |
11/21 | 421 | 421 | 416 | 421 | +0.24% | 2,000 | - | -7.06% | - | - |
11/18 | 416 | 420 | 416 | 420 | -0.71% | 700 | - | -7.69% | - | - |
11/17 | 420 | 423 | 418 | 423 | +0.71% | 2,700 | - | -7.44% | - | - |
11/16 | 438 | 438 | 414 | 420 | -4.98% | 7,200 | - | -8.7% | - | - |
11/15 | 441 | 453 | 441 | 442 | +0.91% | 1,100 | - | -4.54% | - | - |
11/14 | 435 | 440 | 435 | 438 | -0.9% | 3,800 | - | -5.6% | - | - |
11/11 | 450 | 450 | 440 | 442 | +0.23% | 1,200 | - | -4.95% | - | - |
11/10 | 451 | 451 | 441 | 441 | -3.71% | 3,100 | - | -5.36% | - | - |
11/09 | 452 | 458 | 452 | 458 | +1.33% | 700 | - | -2.14% | - | - |
11/08 | 460 | 461 | 452 | 452 | -2.59% | 2,100 | - | -3.83% | - | - |
11/07 | 462 | 464 | 456 | 464 | +2.2% | 1,700 | - | -1.49% | - | - |
11/04 | 455 | 456 | 453 | 454 | -0.22% | 2,700 | - | -4.02% | - | - |
11/02 | 469 | 469 | 455 | 455 | -4.01% | 2,200 | - | -4.01% | - | - |
11/01 | 474 | 474 | 474 | 474 | -0.84% | 300 | - | -0.21% | - | - |