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 | 525 | 532 | 518 | 525 | +0.96% | 64,000 | - | +11.23% | - | - |
03/29 | 527 | 527 | 517 | 520 | -1.14% | 65,000 | - | +11.11% | - | - |
03/28 | 520 | 536 | 517 | 526 | +1.94% | 223,000 | - | +13.12% | - | - |
03/27 | 501 | 516 | 501 | 516 | +3.2% | 76,000 | - | +11.69% | - | - |
03/26 | 509 | 511 | 500 | 500 | -1.77% | 49,000 | - | +9.17% | - | - |
03/23 | 505 | 513 | 503 | 509 | -1.17% | 46,000 | - | +11.62% | - | - |
03/22 | 495 | 515 | 485 | 515 | +5.75% | 102,000 | - | +13.94% | - | - |
03/21 | 505 | 505 | 487 | 487 | -3.56% | 56,000 | - | +8.46% | - | - |
03/19 | 499 | 507 | 493 | 505 | +3.27% | 90,000 | - | +13.23% | - | - |
03/16 | 477 | 498 | 477 | 489 | +1.66% | 90,000 | - | +10.63% | - | - |
03/15 | 464 | 482 | 464 | 481 | +4.11% | 110,000 | - | +9.57% | - | - |
03/14 | 457 | 465 | 455 | 462 | +2.9% | 81,000 | - | +5.96% | - | - |
03/13 | 455 | 456 | 449 | 449 | -1.32% | 44,000 | - | +3.7% | - | - |
03/12 | 451 | 456 | 448 | 455 | +1.79% | 85,000 | - | +5.81% | - | - |
03/09 | 445 | 448 | 440 | 447 | +0.68% | 146,000 | - | +4.68% | - | - |
03/08 | 444 | 445 | 440 | 444 | +0.23% | 41,000 | - | +4.72% | - | - |
03/07 | 432 | 443 | 432 | 443 | +0.45% | 35,000 | - | +5.23% | - | - |
03/06 | 437 | 442 | 437 | 441 | +0.92% | 25,000 | - | +5.5% | - | - |
03/05 | 441 | 443 | 436 | 437 | -0.91% | 23,000 | - | +5.3% | - | - |
03/02 | 444 | 444 | 441 | 441 | +1.15% | 52,000 | - | +7.04% | - | - |
03/01 | 442 | 445 | 436 | 436 | -1.36% | 48,000 | - | +6.34% | - | - |
02/29 | 444 | 447 | 441 | 442 | +0.23% | 55,000 | - | +8.6% | - | - |
02/28 | 443 | 444 | 441 | 441 | -0.68% | 31,000 | - | +8.89% | - | - |
02/27 | 443 | 445 | 442 | 444 | +0.23% | 27,000 | - | +10.45% | - | - |
02/24 | 435 | 443 | 435 | 443 | +0.91% | 18,000 | - | +10.75% | - | - |
02/23 | 443 | 444 | 438 | 439 | -0.9% | 52,000 | - | +10.58% | - | - |
02/22 | 431 | 443 | 429 | 443 | +2.31% | 46,000 | - | +12.44% | - | - |
02/21 | 431 | 441 | 431 | 433 | -0.69% | 38,000 | - | +10.74% | - | - |
02/20 | 436 | 444 | 435 | 436 | -0.46% | 51,000 | - | +12.37% | - | - |
02/17 | 430 | 442 | 430 | 438 | +5.29% | 81,000 | - | +13.47% | - | - |
02/16 | 424 | 425 | 410 | 416 | -1.89% | 53,000 | - | +8.62% | - | - |
02/15 | 427 | 428 | 413 | 424 | 0% | 71,000 | - | +11.29% | - | - |
02/14 | 417 | 424 | 416 | 424 | +3.41% | 71,000 | - | +11.87% | - | - |
02/13 | 404 | 412 | 403 | 410 | +1.74% | 60,000 | - | +8.75% | - | - |
02/10 | 408 | 409 | 401 | 403 | +0.75% | 50,000 | - | +7.47% | - | - |
02/09 | 393 | 401 | 393 | 400 | +2.83% | 44,000 | - | +7.24% | - | - |
02/08 | 381 | 389 | 381 | 389 | +3.18% | 37,000 | - | +4.57% | - | - |
02/07 | 383 | 383 | 376 | 377 | -0.79% | 12,000 | - | +1.34% | - | - |
02/06 | 381 | 384 | 380 | 380 | +2.7% | 14,000 | - | +2.43% | - | - |
02/03 | 375 | 375 | 370 | 370 | -1.33% | 12,000 | - | +0.27% | - | - |
02/02 | 375 | 378 | 372 | 375 | +1.35% | 28,000 | - | +1.9% | - | - |
02/01 | 368 | 373 | 365 | 370 | +1.37% | 19,000 | - | +0.82% | - | - |
01/31 | 366 | 367 | 364 | 365 | -0.27% | 23,000 | - | -0.27% | - | - |
01/30 | 379 | 379 | 364 | 366 | -2.92% | 30,000 | - | 0% | - | - |
01/27 | 385 | 385 | 377 | 377 | -0.26% | 8,000 | - | +3.29% | - | - |
01/26 | 387 | 387 | 377 | 378 | -1.56% | 15,000 | - | +3.85% | - | - |
01/25 | 377 | 384 | 377 | 384 | +1.86% | 13,000 | - | +5.49% | - | - |
01/24 | 376 | 377 | 376 | 377 | +0.27% | 10,000 | - | +3.86% | - | - |
01/23 | 378 | 379 | 376 | 376 | +0.8% | 22,000 | - | +3.87% | - | - |
01/20 | 370 | 373 | 369 | 373 | +2.47% | 30,000 | - | +3.32% | - | - |
01/19 | 367 | 370 | 364 | 364 | -2.41% | 24,000 | - | +0.83% | - | - |
01/18 | 363 | 378 | 360 | 373 | +2.47% | 28,000 | - | +3.61% | - | - |
01/17 | 368 | 368 | 364 | 364 | -1.36% | 5,000 | - | +1.11% | - | - |
01/16 | 374 | 374 | 369 | 369 | -1.34% | 17,000 | - | +2.5% | - | - |
01/13 | 370 | 374 | 368 | 374 | +1.36% | 28,000 | - | +3.89% | - | - |
01/12 | 368 | 369 | 364 | 369 | -0.27% | 41,000 | - | +2.79% | - | - |
01/11 | 362 | 371 | 362 | 370 | +2.49% | 24,000 | - | +3.35% | - | - |
01/10 | 363 | 363 | 358 | 361 | +0.56% | 9,000 | - | +1.12% | - | - |
01/06 | 370 | 370 | 359 | 359 | -2.45% | 9,000 | - | +0.84% | - | - |
01/05 | 370 | 370 | 360 | 368 | -2.9% | 24,000 | - | +3.66% | - | - |
01/04 | 372 | 380 | 372 | 379 | +2.16% | 22,000 | - | +7.06% | - | - |
2011 |
12/30 | 357 | 371 | 357 | 371 | +5.1% | 27,000 | - | +5.4% | - | - |
12/29 | 345 | 353 | 345 | 353 | +2.92% | 18,000 | - | +0.86% | - | - |
12/28 | 350 | 350 | 343 | 343 | -2.28% | 4,000 | - | -2% | - | - |
12/27 | 345 | 351 | 345 | 351 | +0.86% | 10,000 | - | +0.29% | - | - |
12/26 | 347 | 351 | 347 | 348 | +2.65% | 12,000 | - | -0.29% | - | - |
12/22 | 354 | 356 | 339 | 339 | -3.97% | 39,000 | - | -3.14% | - | - |
12/21 | 359 | 359 | 352 | 353 | +0.57% | 16,000 | - | +0.57% | - | - |
12/20 | 354 | 359 | 348 | 351 | -1.96% | 27,000 | - | 0% | - | - |
12/19 | 365 | 365 | 351 | 358 | -1.1% | 36,000 | - | +1.99% | - | - |
12/16 | 367 | 368 | 361 | 362 | +0.84% | 42,000 | - | +3.43% | - | - |
12/15 | 364 | 365 | 356 | 359 | -1.1% | 73,000 | - | +3.16% | - | - |
12/14 | 360 | 364 | 359 | 363 | +1.4% | 45,000 | - | +4.31% | - | - |
12/13 | 356 | 362 | 356 | 358 | -1.65% | 42,000 | - | +3.17% | - | - |
12/12 | 355 | 364 | 354 | 364 | +3.41% | 34,000 | - | +4.9% | - | - |
12/09 | 347 | 354 | 347 | 352 | -1.95% | 131,000 | - | +1.73% | - | - |
12/08 | 363 | 363 | 358 | 359 | -2.18% | 63,000 | - | +3.76% | - | - |
12/07 | 360 | 369 | 360 | 367 | +2.8% | 81,000 | - | +5.76% | - | - |
12/06 | 360 | 360 | 352 | 357 | +1.42% | 109,000 | - | +2.59% | - | - |
12/05 | 346 | 353 | 346 | 352 | +1.73% | 22,000 | - | +0.57% | - | - |
12/02 | 347 | 349 | 345 | 346 | -0.29% | 21,000 | - | -1.7% | - | - |
12/01 | 344 | 351 | 344 | 347 | +2.97% | 23,000 | - | -1.7% | - | - |
11/30 | 347 | 347 | 331 | 337 | -2.88% | 15,000 | - | -5.07% | - | - |
11/29 | 338 | 347 | 335 | 347 | +3.58% | 14,000 | - | -2.53% | - | - |
11/28 | 328 | 338 | 328 | 335 | +2.76% | 10,000 | - | -6.42% | - | - |
11/25 | 328 | 328 | 323 | 326 | 0% | 19,000 | - | -9.44% | - | - |
11/24 | 330 | 330 | 323 | 326 | -3.55% | 19,000 | - | -9.94% | - | - |
11/22 | 341 | 346 | 336 | 338 | -2.31% | 37,000 | - | -7.4% | - | - |
11/21 | 347 | 347 | 343 | 346 | -0.29% | 12,000 | - | -5.72% | - | - |
11/18 | 361 | 361 | 345 | 347 | -4.41% | 34,000 | - | -5.96% | - | - |
11/17 | 351 | 365 | 346 | 363 | +2.83% | 24,000 | - | -2.42% | - | - |
11/16 | 357 | 357 | 351 | 353 | -0.56% | 24,000 | - | -5.61% | - | - |
11/15 | 355 | 368 | 354 | 355 | +0.85% | 61,000 | - | -5.59% | - | - |
11/14 | 337 | 352 | 337 | 352 | +5.71% | 54,000 | - | -6.88% | - | - |
11/11 | 327 | 340 | 327 | 333 | +0.91% | 59,000 | - | -12.14% | - | - |
11/10 | 332 | 332 | 320 | 330 | -2.94% | 53,000 | - | -13.61% | - | - |
11/09 | 340 | 341 | 333 | 340 | +0.89% | 31,000 | - | -11.69% | - | - |
11/08 | 357 | 357 | 337 | 337 | -4.8% | 30,000 | - | -13.59% | - | - |
11/07 | 354 | 354 | 346 | 354 | +0.85% | 52,000 | - | -10.15% | - | - |
11/04 | 363 | 366 | 350 | 351 | -3.04% | 64,000 | - | -11.81% | - | - |