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 | 415 | 415 | 407 | 415 | 0% | 8,800 | - | +6.14% | - | - |
03/29 | 414 | 418 | 405 | 415 | -3.49% | 41,200 | - | +6.96% | - | - |
03/28 | 424 | 430 | 420 | 430 | -1.15% | 2,600 | - | +11.4% | - | - |
03/27 | 442 | 450 | 412 | 435 | -2.03% | 16,600 | - | +13.87% | - | - |
03/26 | 428 | 444 | 428 | 444 | +2.78% | 7,800 | - | +17.15% | - | - |
03/23 | 435 | 438 | 425 | 432 | -2.7% | 10,800 | - | +15.2% | - | - |
03/22 | 440 | 451 | 435 | 444 | +2.78% | 19,200 | - | +19.68% | - | - |
03/21 | 447 | 465 | 426 | 432 | +2.13% | 40,900 | - | +17.71% | - | - |
03/19 | 403 | 425 | 402 | 423 | +7.36% | 49,500 | - | +16.53% | - | - |
03/16 | 393 | 397 | 390 | 394 | +1.03% | 20,100 | - | +9.75% | - | - |
03/15 | 386 | 390 | 385 | 390 | +1.56% | 18,000 | - | +9.24% | - | - |
03/14 | 383 | 384 | 380 | 384 | +2.13% | 4,600 | - | +8.17% | - | - |
03/13 | 385 | 385 | 376 | 376 | -0.53% | 6,300 | - | +6.52% | - | - |
03/12 | 379 | 385 | 374 | 378 | +1.61% | 10,900 | - | +7.69% | - | - |
03/09 | 374 | 379 | 367 | 372 | +0.81% | 9,600 | - | +6.59% | - | - |
03/08 | 367 | 370 | 366 | 369 | +1.1% | 4,400 | - | +6.65% | - | - |
03/07 | 357 | 365 | 353 | 365 | +1.11% | 14,200 | - | +6.1% | - | - |
03/06 | 370 | 370 | 361 | 361 | -1.63% | 10,200 | - | +5.56% | - | - |
03/05 | 354 | 380 | 354 | 367 | +3.97% | 11,800 | - | +8.26% | - | - |
03/02 | 350 | 354 | 349 | 353 | +0.28% | 8,000 | - | +4.75% | - | - |
03/01 | 350 | 352 | 344 | 352 | -0.56% | 6,800 | - | +5.07% | - | - |
02/29 | 358 | 365 | 354 | 354 | -1.12% | 5,200 | - | +6.31% | - | - |
02/28 | 353 | 358 | 353 | 358 | -1.38% | 2,400 | - | +8.16% | - | - |
02/27 | 362 | 363 | 356 | 363 | +0.28% | 9,000 | - | +10.33% | - | - |
02/24 | 353 | 362 | 353 | 362 | +3.43% | 15,500 | - | +11.04% | - | - |
02/23 | 350 | 350 | 343 | 350 | 0% | 9,100 | - | +8.36% | - | - |
02/22 | 343 | 350 | 343 | 350 | +0.29% | 9,800 | - | +9.03% | - | - |
02/21 | 349 | 349 | 343 | 349 | 0% | 6,600 | - | +9.4% | - | - |
02/20 | 345 | 349 | 345 | 349 | +2.35% | 7,100 | - | +10.44% | - | - |
02/17 | 349 | 349 | 341 | 341 | +0.59% | 6,000 | - | +8.6% | - | - |
02/16 | 340 | 345 | 337 | 339 | -0.29% | 11,900 | - | +8.65% | - | - |
02/15 | 344 | 344 | 330 | 340 | +1.19% | 17,900 | - | +9.68% | - | - |
02/14 | 318 | 337 | 318 | 336 | +2.44% | 7,100 | - | +9.09% | - | - |
02/13 | 336 | 336 | 311 | 328 | -2.96% | 34,900 | - | +7.19% | - | - |
02/10 | 336 | 340 | 333 | 338 | -3.43% | 15,900 | - | +11.18% | - | - |
02/09 | 332 | 350 | 332 | 350 | +6.06% | 6,400 | - | +15.51% | - | - |
02/08 | 322 | 330 | 320 | 330 | +3.13% | 6,500 | - | +10% | - | - |
02/07 | 320 | 329 | 320 | 320 | -0.31% | 13,300 | - | +7.02% | - | - |
02/06 | 317 | 322 | 314 | 321 | +3.55% | 3,900 | - | +7.72% | - | - |
02/03 | 310 | 311 | 310 | 310 | +0.32% | 2,400 | - | +4.73% | - | - |
02/02 | 306 | 309 | 306 | 309 | +0.32% | 800 | - | +4.39% | - | - |
02/01 | 307 | 308 | 307 | 308 | +1.65% | 500 | - | +4.41% | - | - |
01/31 | 307 | 307 | 303 | 303 | -1.3% | 3,200 | - | +2.71% | - | - |
01/30 | 304 | 307 | 301 | 307 | +1.32% | 1,900 | - | +4.07% | - | - |
01/27 | 299 | 303 | 299 | 303 | +1.68% | 900 | - | +3.06% | - | - |
01/26 | 300 | 300 | 298 | 298 | -2.3% | 2,100 | - | +1.36% | - | - |
01/25 | 301 | 307 | 301 | 305 | 0% | 6,800 | - | +3.74% | - | - |
01/24 | 305 | 310 | 301 | 305 | +1.33% | 2,700 | - | +3.74% | - | - |
01/23 | 319 | 319 | 301 | 301 | +2.03% | 2,100 | - | +2.38% | - | - |
01/20 | 292 | 297 | 292 | 295 | +1.72% | 3,900 | - | +0.34% | - | - |
01/19 | 290 | 292 | 290 | 290 | 0% | 1,700 | - | -1.36% | - | - |
01/18 | 295 | 295 | 284 | 290 | -0.68% | 14,900 | - | -1.36% | - | - |
01/17 | 291 | 293 | 291 | 292 | -0.34% | 3,400 | - | -0.68% | - | - |
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% | - | - |