株価チャート
2011/08/16~2012/01/16
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 |
01/16 | 295 | 295 | 289 | 293 | +1.03% | 6,700 | - | -0.34% | - | - |
01/13 | 285 | 290 | 285 | 290 | +2.84% | 4,700 | - | -1.36% | - | - |
01/12 | 286 | 287 | 282 | 282 | -0.7% | 2,700 | - | -4.08% | - | - |
01/11 | 293 | 293 | 283 | 284 | -2.07% | 6,300 | - | -3.4% | - | - |
01/10 | 297 | 297 | 276 | 290 | -2.03% | 3,800 | - | -1.36% | - | - |
01/06 | 295 | 296 | 295 | 296 | +1.72% | 200 | - | +0.68% | - | - |
01/05 | 292 | 293 | 291 | 291 | 0% | 1,000 | - | -0.68% | - | - |
01/04 | 296 | 296 | 291 | 291 | -1.36% | 1,900 | - | -0.34% | - | - |
2011 |
12/30 | 294 | 295 | 294 | 295 | +0.68% | 300 | - | +1.37% | - | - |
12/29 | 293 | 293 | 293 | 293 | +1.03% | 200 | - | +1.03% | - | - |
12/28 | 291 | 298 | 290 | 290 | -0.68% | 700 | - | +0.35% | - | - |
12/27 | 292 | 292 | 292 | 292 | 0% | 100 | - | +1.39% | - | - |
12/26 | 294 | 299 | 288 | 292 | -3.31% | 4,100 | - | +1.74% | - | - |
12/22 | 301 | 302 | 301 | 302 | +0.67% | 7,500 | - | +5.59% | - | - |
12/21 | 300 | 300 | 300 | 300 | 0% | 1,000 | - | +4.9% | - | - |
12/20 | 300 | 300 | 300 | 300 | -0.66% | 200 | - | +5.26% | - | - |
12/19 | 302 | 302 | 302 | 302 | +2.03% | 68,700 | - | +6.34% | - | - |
12/16 | 304 | 304 | 296 | 296 | 0% | 4,200 | - | +4.59% | - | - |
12/15 | 304 | 304 | 296 | 296 | -1.99% | 4,900 | - | +4.96% | - | - |
12/14 | 301 | 302 | 300 | 302 | +0.33% | 2,100 | - | +7.47% | - | - |
12/13 | 295 | 301 | 295 | 301 | +0.33% | 1,900 | - | +7.89% | - | - |
12/12 | 302 | 303 | 300 | 300 | +3.09% | 15,800 | - | +7.91% | - | - |
12/09 | 285 | 291 | 285 | 291 | -0.68% | 2,000 | - | +5.05% | - | - |
12/08 | 290 | 293 | 290 | 293 | +1.03% | 300 | - | +5.78% | - | - |
12/07 | 290 | 290 | 289 | 290 | +1.05% | 300 | - | +5.07% | - | - |
12/06 | 286 | 287 | 286 | 287 | -1.03% | 700 | - | +3.99% | - | - |
12/05 | 292 | 292 | 282 | 290 | -2.36% | 4,400 | - | +5.07% | - | - |
12/02 | 302 | 302 | 297 | 297 | +6.83% | 3,100 | - | +8% | - | - |
12/01 | 273 | 280 | 273 | 278 | +0.36% | 2,700 | - | +1.46% | - | - |
11/30 | 277 | 277 | 277 | 277 | 0% | 400 | - | +0.73% | - | - |
11/29 | 268 | 277 | 267 | 277 | +3.75% | 6,500 | - | +0.73% | - | - |
11/28 | 267 | 270 | 260 | 267 | +0.75% | 1,800 | - | -2.91% | - | - |
11/25 | 263 | 267 | 263 | 265 | -1.85% | 1,300 | - | -3.99% | - | - |
11/24 | 266 | 270 | 266 | 270 | +1.5% | 700 | - | -2.53% | - | - |
11/22 | 266 | 266 | 266 | 266 | -1.48% | 200 | - | -3.97% | - | - |
11/21 | 270 | 270 | 270 | 270 | 0% | 1,000 | - | -2.88% | - | - |
11/18 | 267 | 272 | 266 | 270 | -1.46% | 1,800 | - | -2.88% | - | - |
11/17 | 276 | 276 | 272 | 274 | -2.14% | 4,700 | - | -1.79% | - | - |
11/16 | 278 | 280 | 276 | 280 | +2.19% | 4,500 | - | +0.36% | - | - |
11/15 | 279 | 279 | 259 | 274 | -2.14% | 7,300 | - | -1.79% | - | - |
11/14 | 277 | 280 | 275 | 280 | +2.19% | 2,000 | - | +0.36% | - | - |
11/11 | 274 | 276 | 274 | 274 | +1.48% | 3,700 | - | -1.44% | - | - |
11/10 | 270 | 270 | 265 | 270 | -0.37% | 2,500 | - | -2.88% | - | - |
11/09 | 274 | 274 | 271 | 271 | -0.73% | 1,100 | - | -2.52% | - | - |
11/08 | 276 | 276 | 273 | 273 | -1.44% | 1,500 | - | -1.8% | - | - |
11/07 | 277 | 277 | 277 | 277 | +0.73% | 200 | - | -0.36% | - | - |
11/04 | 282 | 282 | 275 | 275 | -0.72% | 2,900 | - | -1.08% | - | - |
11/02 | 277 | 277 | 275 | 277 | 0% | 1,000 | - | -0.36% | - | - |
11/01 | 277 | 277 | 277 | 277 | -1.77% | 100 | - | -0.36% | - | - |
10/31 | 281 | 282 | 281 | 282 | +1.44% | 200 | - | +1.08% | - | - |
10/28 | 277 | 280 | 277 | 278 | +1.09% | 1,300 | - | -0.71% | - | - |
10/26 | 275 | 276 | 270 | 275 | -1.79% | 3,800 | - | -2.14% | - | - |
10/25 | 279 | 281 | 279 | 280 | -2.44% | 2,300 | - | -0.71% | - | - |
10/24 | 285 | 287 | 285 | 287 | +1.41% | 900 | - | +1.77% | - | - |
10/21 | 280 | 283 | 280 | 283 | +1.07% | 400 | - | 0% | - | - |
10/20 | 287 | 287 | 280 | 280 | -2.1% | 1,300 | - | -1.06% | - | - |
10/19 | 292 | 292 | 285 | 286 | +0.7% | 3,200 | - | +0.7% | - | - |
10/18 | 285 | 285 | 282 | 284 | +1.07% | 4,200 | - | -0.35% | - | - |
10/17 | 282 | 283 | 276 | 281 | -0.35% | 5,300 | - | -1.4% | - | - |
10/14 | 281 | 285 | 281 | 282 | -0.7% | 2,200 | - | -1.4% | - | - |
10/13 | 280 | 284 | 280 | 284 | +1.43% | 3,000 | - | -0.7% | - | - |
10/12 | 283 | 283 | 280 | 280 | -0.71% | 2,600 | - | -2.44% | - | - |
10/11 | 274 | 283 | 274 | 282 | +2.55% | 1,200 | - | -2.42% | - | - |
10/07 | 271 | 280 | 271 | 275 | +1.48% | 3,000 | - | -5.17% | - | - |
10/06 | 269 | 275 | 269 | 271 | +2.26% | 1,500 | - | -6.87% | - | - |
10/05 | 275 | 275 | 260 | 265 | -3.64% | 3,200 | - | -9.25% | - | - |
10/04 | 269 | 275 | 269 | 275 | +1.85% | 500 | - | -6.14% | - | - |
10/03 | 270 | 270 | 270 | 270 | -2.17% | 1,600 | - | -7.85% | - | - |
09/30 | 279 | 283 | 276 | 276 | 0% | 500 | 64億5751万 | -6.12% | 4.37 | 0.39 |
09/29 | 276 | 276 | 274 | 276 | +0.73% | 700 | - | -6.44% | - | - |
09/28 | 274 | 279 | 274 | 274 | -2.84% | 3,100 | - | -7.12% | - | - |
09/27 | 280 | 282 | 280 | 282 | +3.68% | 2,900 | - | -4.73% | - | - |
09/26 | 280 | 280 | 270 | 272 | -8.11% | 6,500 | - | -8.42% | - | - |
09/22 | 288 | 297 | 287 | 296 | 0% | 6,300 | - | -0.67% | - | - |
09/21 | 300 | 300 | 296 | 296 | -2.63% | 800 | - | -0.67% | - | - |
09/20 | 304 | 304 | 299 | 304 | +0.66% | 2,900 | - | +1.67% | - | - |
09/16 | 302 | 302 | 297 | 302 | +2.03% | 4,400 | - | +1% | - | - |
09/15 | 299 | 301 | 293 | 296 | +0.34% | 12,000 | - | -1% | - | - |
09/14 | 300 | 301 | 295 | 295 | -1.67% | 2,700 | - | -1.34% | - | - |
09/13 | 303 | 303 | 300 | 300 | -1.32% | 3,500 | - | +0.33% | - | - |
09/12 | 313 | 313 | 304 | 304 | +1.67% | 2,800 | - | +2.36% | - | - |
09/09 | 299 | 300 | 299 | 299 | +1.7% | 2,000 | - | +1.36% | - | - |
09/08 | 294 | 294 | 294 | 294 | 0% | 1,300 | - | 0% | - | - |
09/07 | 286 | 294 | 286 | 294 | 0% | 7,200 | - | 0% | - | - |
09/06 | 300 | 303 | 294 | 294 | -3.61% | 2,400 | - | +0.34% | - | - |
09/05 | 309 | 309 | 305 | 305 | -3.79% | 3,100 | - | +4.1% | - | - |
09/02 | 317 | 317 | 309 | 317 | +0.96% | 300 | - | +8.56% | - | - |
09/01 | 300 | 314 | 300 | 314 | +6.44% | 3,400 | - | +7.53% | - | - |
08/31 | 295 | 295 | 295 | 295 | -1.01% | 100 | - | +1.37% | - | - |
08/30 | 296 | 302 | 296 | 298 | +1.02% | 2,700 | - | +2.05% | - | - |
08/29 | 286 | 299 | 286 | 295 | +3.51% | 4,000 | - | +0.68% | - | - |
08/26 | 284 | 286 | 283 | 285 | -1.38% | 3,600 | - | -2.73% | - | - |
08/25 | 283 | 289 | 283 | 289 | -2.03% | 6,000 | - | -2.03% | - | - |
08/24 | 292 | 297 | 292 | 295 | +1.03% | 1,500 | - | -0.34% | - | - |
08/23 | 290 | 292 | 289 | 292 | +1.39% | 3,200 | - | -1.68% | - | - |
08/22 | 288 | 296 | 288 | 288 | -2.04% | 2,100 | - | -3.36% | - | - |
08/19 | 301 | 301 | 293 | 294 | -4.55% | 3,600 | - | -1.67% | - | - |
08/18 | 306 | 310 | 303 | 308 | 0% | 3,500 | - | +2.67% | - | - |
08/17 | 320 | 320 | 308 | 308 | -2.22% | 2,900 | - | +2.67% | - | - |
08/16 | 318 | 318 | 311 | 315 | +1.29% | 5,800 | - | +4.65% | - | - |