株価チャート
2011/11/04~2012/03/30
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 | 476 | 477 | 468 | 474 | 0% | 192,500 | - | +5.57% | - | - |
03/29 | 483 | 488 | 474 | 474 | -0.21% | 313,000 | - | +6.04% | - | - |
03/28 | 470 | 477 | 467 | 475 | +0.64% | 278,900 | - | +6.74% | - | - |
03/27 | 463 | 473 | 463 | 472 | +2.83% | 253,900 | - | +6.79% | - | - |
03/26 | 461 | 463 | 455 | 459 | -0.22% | 277,300 | - | +4.32% | - | - |
03/23 | 469 | 470 | 457 | 460 | -2.95% | 339,000 | - | +4.78% | - | - |
03/22 | 456 | 481 | 456 | 474 | +3.27% | 329,000 | - | +8.47% | - | - |
03/21 | 467 | 470 | 458 | 459 | -2.75% | 239,900 | - | +5.52% | - | - |
03/19 | 472 | 479 | 470 | 472 | 0% | 251,100 | - | +9.01% | - | - |
03/16 | 471 | 474 | 466 | 472 | 0% | 320,200 | - | +9.77% | - | - |
03/15 | 474 | 485 | 470 | 472 | +1.72% | 760,300 | - | +10.54% | - | - |
03/14 | 445 | 467 | 443 | 464 | +6.91% | 843,200 | - | +9.18% | - | - |
03/13 | 439 | 445 | 433 | 434 | -0.69% | 457,000 | - | +2.6% | - | - |
03/12 | 440 | 440 | 435 | 437 | +0.46% | 207,600 | - | +3.55% | - | - |
03/09 | 433 | 436 | 428 | 435 | +1.64% | 517,800 | - | +3.33% | - | - |
03/08 | 430 | 430 | 422 | 428 | +0.94% | 184,600 | - | +1.9% | - | - |
03/07 | 416 | 425 | 413 | 424 | 0% | 221,500 | - | +1.19% | - | - |
03/06 | 430 | 436 | 421 | 424 | -1.85% | 243,000 | - | +1.44% | - | - |
03/05 | 429 | 439 | 428 | 432 | 0% | 325,100 | - | +3.85% | - | - |
03/02 | 429 | 433 | 426 | 432 | +2.61% | 273,300 | - | +4.35% | - | - |
03/01 | 426 | 435 | 419 | 421 | -0.71% | 359,200 | - | +2.18% | - | - |
02/29 | 437 | 439 | 423 | 424 | -2.3% | 478,800 | - | +3.16% | - | - |
02/28 | 429 | 436 | 420 | 434 | -0.69% | 549,000 | - | +5.85% | - | - |
02/27 | 435 | 437 | 428 | 437 | +0.69% | 405,300 | - | +7.11% | - | - |
02/24 | 429 | 435 | 425 | 434 | +1.17% | 352,200 | - | +6.9% | - | - |
02/23 | 423 | 432 | 418 | 429 | +1.66% | 293,700 | - | +6.45% | - | - |
02/22 | 411 | 425 | 405 | 422 | +2.93% | 448,200 | - | +5.5% | - | - |
02/21 | 420 | 420 | 407 | 410 | -2.84% | 445,300 | - | +3.54% | - | - |
02/20 | 427 | 432 | 420 | 422 | -0.24% | 355,300 | - | +7.11% | - | - |
02/17 | 420 | 425 | 419 | 423 | +1.2% | 249,400 | - | +8.46% | - | - |
02/16 | 411 | 420 | 411 | 418 | +0.24% | 299,000 | - | +8.01% | - | - |
02/15 | 403 | 420 | 402 | 417 | +3.47% | 488,900 | - | +8.88% | - | - |
02/14 | 401 | 406 | 396 | 403 | +1% | 242,000 | - | +6.05% | - | - |
02/13 | 401 | 408 | 396 | 399 | -0.25% | 452,200 | - | +5.84% | - | - |
02/10 | 422 | 422 | 395 | 400 | -5.21% | 706,600 | - | +6.67% | - | - |
02/09 | 423 | 425 | 416 | 422 | -0.24% | 253,800 | - | +13.44% | - | - |
02/08 | 397 | 425 | 392 | 423 | +3.42% | 1,060,100 | - | +14.63% | - | - |
02/07 | 408 | 412 | 407 | 409 | -0.49% | 327,700 | - | +11.75% | - | - |
02/06 | 410 | 416 | 409 | 411 | +0.98% | 247,400 | - | +13.54% | - | - |
02/03 | 401 | 409 | 396 | 407 | +3.04% | 397,600 | - | +13.37% | - | - |
02/02 | 400 | 401 | 393 | 395 | -0.75% | 554,400 | - | +11.27% | - | - |
02/01 | 390 | 399 | 385 | 398 | +3.38% | 533,600 | - | +13.07% | - | - |
01/31 | 386 | 390 | 381 | 385 | -0.52% | 216,300 | - | +10.32% | - | - |
01/30 | 374 | 390 | 374 | 387 | +2.38% | 276,400 | - | +11.53% | - | - |
01/27 | 386 | 386 | 374 | 378 | -1.82% | 238,300 | - | +9.88% | - | - |
01/26 | 395 | 395 | 383 | 385 | -1.79% | 194,100 | - | +12.57% | - | - |
01/25 | 395 | 395 | 388 | 392 | -0.51% | 353,700 | - | +15.63% | - | - |
01/24 | 376 | 394 | 376 | 394 | +3.68% | 416,500 | - | +16.91% | - | - |
01/23 | 375 | 387 | 374 | 380 | +4.11% | 524,400 | - | +13.43% | - | - |
01/20 | 351 | 368 | 350 | 365 | +4.58% | 323,900 | - | +9.61% | - | - |
01/19 | 343 | 350 | 340 | 349 | +2.65% | 111,100 | - | +5.12% | - | - |
01/18 | 337 | 345 | 333 | 340 | +0.89% | 174,000 | - | +2.41% | - | - |
01/17 | 332 | 339 | 332 | 337 | +0.6% | 71,900 | - | +1.51% | - | - |
01/16 | 337 | 338 | 330 | 335 | -1.47% | 103,000 | - | +0.6% | - | - |
01/13 | 334 | 341 | 334 | 340 | +3.03% | 139,300 | - | +2.1% | - | - |
01/12 | 336 | 340 | 330 | 330 | -2.37% | 87,000 | - | -0.9% | - | - |
01/11 | 337 | 339 | 334 | 338 | +0.9% | 48,000 | - | +1.2% | - | - |
01/10 | 335 | 339 | 333 | 335 | +0.9% | 140,300 | - | 0% | - | - |
01/06 | 338 | 340 | 331 | 332 | -3.21% | 81,700 | - | -0.9% | - | - |
01/05 | 343 | 346 | 341 | 343 | 0% | 115,800 | - | +2.39% | - | - |
01/04 | 343 | 344 | 338 | 343 | +3.31% | 205,200 | - | +2.69% | - | - |
2011 |
12/30 | 325 | 333 | 325 | 332 | +2.79% | 121,700 | - | 0% | - | - |
12/29 | 316 | 324 | 315 | 323 | +0.62% | 111,400 | - | -2.42% | - | - |
12/28 | 320 | 324 | 318 | 321 | +0.31% | 72,300 | - | -3.02% | - | - |
12/27 | 321 | 322 | 318 | 320 | -1.54% | 110,300 | - | -3.32% | - | - |
12/26 | 329 | 329 | 323 | 325 | -0.91% | 62,500 | - | -1.81% | - | - |
12/22 | 334 | 334 | 326 | 328 | +0.61% | 163,200 | - | -0.61% | - | - |
12/21 | 324 | 327 | 323 | 326 | +1.56% | 78,100 | - | -1.21% | - | - |
12/20 | 320 | 322 | 318 | 321 | +0.63% | 86,800 | - | -2.73% | - | - |
12/19 | 317 | 320 | 315 | 319 | 0% | 148,700 | - | -3.33% | - | - |
12/16 | 325 | 328 | 318 | 319 | -1.54% | 128,200 | - | -3.33% | - | - |
12/15 | 330 | 332 | 324 | 324 | -4.14% | 185,300 | - | -1.82% | - | - |
12/14 | 337 | 340 | 336 | 338 | -0.29% | 117,800 | - | +2.11% | - | - |
12/13 | 346 | 346 | 331 | 339 | -2.31% | 401,100 | - | +2.42% | - | - |
12/12 | 345 | 350 | 345 | 347 | +0.87% | 152,900 | - | +4.83% | - | - |
12/09 | 345 | 346 | 335 | 344 | -1.15% | 253,300 | - | +4.24% | - | - |
12/08 | 352 | 352 | 344 | 348 | -0.29% | 183,500 | - | +5.45% | - | - |
12/07 | 345 | 351 | 341 | 349 | +2.95% | 255,900 | - | +5.12% | - | - |
12/06 | 349 | 350 | 338 | 339 | -3.97% | 186,000 | - | +1.8% | - | - |
12/05 | 353 | 353 | 349 | 353 | +1.15% | 105,300 | - | +5.37% | - | - |
12/02 | 350 | 351 | 346 | 349 | +0.58% | 123,300 | - | +3.87% | - | - |
12/01 | 350 | 353 | 343 | 347 | +1.46% | 281,400 | - | +3.27% | - | - |
11/30 | 333 | 342 | 331 | 342 | +2.7% | 336,100 | - | +1.79% | - | - |
11/29 | 330 | 333 | 321 | 333 | +4.72% | 188,700 | - | -1.48% | - | - |
11/28 | 314 | 320 | 309 | 318 | +3.92% | 153,700 | - | -6.19% | - | - |
11/25 | 314 | 314 | 306 | 306 | -0.97% | 191,400 | - | -10.26% | - | - |
11/24 | 312 | 314 | 305 | 309 | -3.44% | 198,000 | - | -9.91% | - | - |
11/22 | 309 | 322 | 305 | 320 | +3.56% | 190,500 | - | -7.25% | - | - |
11/21 | 309 | 312 | 309 | 309 | -1.59% | 61,200 | - | -10.95% | - | - |
11/18 | 310 | 314 | 309 | 314 | -0.63% | 133,700 | - | -10.29% | - | - |
11/17 | 305 | 318 | 302 | 316 | +0.64% | 235,900 | - | -10.23% | - | - |
11/16 | 322 | 326 | 312 | 314 | -3.38% | 149,600 | - | -11.55% | - | - |
11/15 | 327 | 330 | 323 | 325 | -0.61% | 82,200 | - | -8.96% | - | - |
11/14 | 325 | 330 | 323 | 327 | +1.55% | 108,400 | - | -8.66% | - | - |
11/11 | 319 | 324 | 316 | 322 | +0.31% | 137,100 | - | -10.31% | - | - |
11/10 | 329 | 329 | 316 | 321 | -4.18% | 230,800 | - | -10.58% | - | - |
11/09 | 340 | 342 | 328 | 335 | -0.59% | 257,300 | - | -7.2% | - | - |
11/08 | 338 | 347 | 335 | 337 | -0.59% | 226,900 | - | -7.16% | - | - |
11/07 | 340 | 343 | 332 | 339 | -1.17% | 332,500 | - | -7.12% | - | - |
11/04 | 347 | 349 | 341 | 343 | -0.58% | 552,200 | - | -6.79% | - | - |