株価チャート
2011/10/11~2012/03/06
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 |
03/06 | 532 | 536 | 527 | 528 | -0.94% | 113,000 | - | +9.09% | - | - |
03/05 | 528 | 540 | 528 | 533 | -0.19% | 117,000 | - | +11.51% | - | - |
03/02 | 531 | 536 | 520 | 534 | +1.52% | 185,000 | - | +13.14% | - | - |
03/01 | 539 | 547 | 519 | 526 | -2.23% | 244,000 | - | +12.88% | - | - |
02/29 | 538 | 549 | 532 | 538 | 0% | 263,000 | - | +16.7% | - | - |
02/28 | 525 | 538 | 525 | 538 | +0.56% | 207,000 | - | +18.24% | - | - |
02/27 | 531 | 547 | 531 | 535 | +0.94% | 236,000 | - | +19.15% | - | - |
02/24 | 530 | 532 | 526 | 530 | 0% | 174,000 | - | +19.64% | - | - |
02/23 | 530 | 535 | 521 | 530 | +0.95% | 200,000 | - | +21.56% | - | - |
02/22 | 505 | 525 | 505 | 525 | +4.37% | 321,000 | - | +22.09% | - | - |
02/21 | 500 | 505 | 499 | 503 | +0.4% | 121,000 | - | +18.63% | - | - |
02/20 | 493 | 504 | 493 | 501 | +2.04% | 239,000 | - | +19.86% | - | - |
02/17 | 486 | 495 | 485 | 491 | +2.08% | 162,000 | - | +19.17% | - | - |
02/16 | 484 | 488 | 480 | 481 | -1.23% | 114,000 | - | +17.89% | - | - |
02/15 | 474 | 489 | 470 | 487 | +3.4% | 236,000 | - | +20.84% | - | - |
02/14 | 476 | 479 | 469 | 471 | -1.67% | 197,000 | - | +18.34% | - | - |
02/13 | 476 | 484 | 472 | 479 | +0.84% | 184,000 | - | +21.27% | - | - |
02/10 | 477 | 482 | 469 | 475 | +1.5% | 330,000 | - | +21.79% | - | - |
02/09 | 456 | 475 | 456 | 468 | +1.52% | 528,000 | - | +21.24% | - | - |
02/08 | 440 | 463 | 431 | 461 | +15.25% | 1,183,000 | - | +20.68% | - | - |
02/07 | 396 | 415 | 396 | 400 | +0.25% | 127,000 | - | +5.82% | - | - |
02/06 | 392 | 399 | 392 | 399 | +3.64% | 67,000 | - | +5.84% | - | - |
02/03 | 393 | 393 | 385 | 385 | -2.04% | 37,000 | - | +2.39% | - | - |
02/02 | 389 | 394 | 389 | 393 | +1.55% | 49,000 | - | +4.8% | - | - |
02/01 | 386 | 388 | 382 | 387 | +0.52% | 20,000 | - | +3.48% | - | - |
01/31 | 382 | 388 | 382 | 385 | +0.26% | 36,000 | - | +3.22% | - | - |
01/30 | 388 | 388 | 384 | 384 | 0% | 24,000 | - | +3.23% | - | - |
01/27 | 385 | 386 | 384 | 384 | -0.78% | 22,000 | - | +3.5% | - | - |
01/26 | 393 | 393 | 387 | 387 | -0.51% | 43,000 | - | +4.59% | - | - |
01/25 | 390 | 392 | 386 | 389 | +0.52% | 94,000 | - | +5.71% | - | - |
01/24 | 384 | 389 | 384 | 387 | +1.57% | 91,000 | - | +5.45% | - | - |
01/23 | 380 | 384 | 380 | 381 | +1.87% | 97,000 | - | +4.1% | - | - |
01/20 | 368 | 375 | 368 | 374 | +1.91% | 61,000 | - | +2.19% | - | - |
01/19 | 369 | 374 | 367 | 367 | -0.54% | 30,000 | - | +0.55% | - | - |
01/18 | 364 | 370 | 363 | 369 | +1.65% | 28,000 | - | +1.1% | - | - |
01/17 | 364 | 366 | 362 | 363 | -0.55% | 13,000 | - | -0.27% | - | - |
01/16 | 370 | 370 | 364 | 365 | -0.82% | 35,000 | - | +0.27% | - | - |
01/13 | 366 | 370 | 366 | 368 | +0.27% | 40,000 | - | +1.38% | - | - |
01/12 | 374 | 374 | 366 | 367 | -1.87% | 52,000 | - | +1.1% | - | - |
01/11 | 373 | 374 | 372 | 374 | +0.54% | 33,000 | - | +3.03% | - | - |
01/10 | 369 | 374 | 366 | 372 | +0.81% | 39,000 | - | +2.76% | - | - |
01/06 | 368 | 370 | 368 | 369 | -0.54% | 24,000 | - | +2.22% | - | - |
01/05 | 374 | 374 | 369 | 371 | -0.54% | 54,000 | - | +3.34% | - | - |
01/04 | 364 | 379 | 364 | 373 | +1.36% | 59,000 | - | +4.19% | - | - |
2011 |
12/30 | 366 | 369 | 366 | 368 | +0.55% | 19,000 | - | +3.37% | - | - |
12/29 | 368 | 368 | 362 | 366 | 0% | 22,000 | - | +3.39% | - | - |
12/28 | 366 | 368 | 364 | 366 | +1.1% | 23,000 | - | +3.98% | - | - |
12/27 | 359 | 364 | 359 | 362 | -0.82% | 23,000 | - | +3.43% | - | - |
12/26 | 369 | 371 | 365 | 365 | -0.27% | 80,000 | - | +4.89% | - | - |
12/22 | 368 | 368 | 360 | 366 | +1.39% | 57,000 | - | +5.48% | - | - |
12/21 | 363 | 364 | 360 | 361 | +0.84% | 29,000 | - | +4.64% | - | - |
12/20 | 358 | 359 | 354 | 358 | +1.13% | 20,000 | - | +4.37% | - | - |
12/19 | 358 | 360 | 353 | 354 | -0.84% | 37,000 | - | +3.51% | - | - |
12/16 | 357 | 360 | 353 | 357 | -0.28% | 100,000 | - | +4.69% | - | - |
12/15 | 366 | 367 | 357 | 358 | -2.19% | 58,000 | - | +5.29% | - | - |
12/14 | 363 | 370 | 363 | 366 | 0% | 51,000 | - | +7.96% | - | - |
12/13 | 358 | 368 | 358 | 366 | +0.55% | 64,000 | - | +8.61% | - | - |
12/12 | 356 | 368 | 355 | 364 | +4% | 73,000 | - | +8.33% | - | - |
12/09 | 353 | 353 | 342 | 350 | -1.41% | 68,000 | - | +4.48% | - | - |
12/08 | 355 | 360 | 353 | 355 | 0% | 60,000 | - | +6.29% | - | - |
12/07 | 348 | 355 | 346 | 355 | +1.14% | 68,000 | - | +6.61% | - | - |
12/06 | 362 | 365 | 351 | 351 | -3.31% | 41,000 | - | +5.72% | - | - |
12/05 | 360 | 366 | 360 | 363 | +1.68% | 73,000 | - | +9.34% | - | - |
12/02 | 357 | 357 | 351 | 357 | +2.29% | 64,000 | - | +8.18% | - | - |
12/01 | 354 | 355 | 345 | 349 | +1.75% | 62,000 | - | +6.08% | - | - |
11/30 | 343 | 344 | 338 | 343 | 0% | 26,000 | - | +4.57% | - | - |
11/29 | 335 | 346 | 332 | 343 | +3.31% | 53,000 | - | +4.89% | - | - |
11/28 | 320 | 334 | 320 | 332 | +3.75% | 36,000 | - | +1.84% | - | - |
11/25 | 321 | 325 | 316 | 320 | +0.63% | 23,000 | - | -1.54% | - | - |
11/24 | 319 | 323 | 318 | 318 | -1.24% | 17,000 | - | -2.15% | - | - |
11/22 | 312 | 322 | 312 | 322 | +3.21% | 24,000 | - | -0.92% | - | - |
11/21 | 321 | 321 | 311 | 312 | -2.8% | 28,000 | - | -4% | - | - |
11/18 | 316 | 321 | 316 | 321 | -0.93% | 16,000 | - | -1.23% | - | - |
11/17 | 320 | 326 | 316 | 324 | +0.93% | 29,000 | - | -0.61% | - | - |
11/16 | 323 | 325 | 321 | 321 | -1.83% | 6,000 | - | -1.53% | - | - |
11/15 | 319 | 328 | 319 | 327 | 0% | 17,000 | - | 0% | - | - |
11/14 | 327 | 329 | 326 | 327 | +1.55% | 23,000 | - | +0.31% | - | - |
11/11 | 323 | 324 | 320 | 322 | -0.31% | 41,000 | - | -1.23% | - | - |
11/10 | 326 | 327 | 316 | 323 | -3.58% | 56,000 | - | -0.62% | - | - |
11/09 | 334 | 336 | 329 | 335 | +2.76% | 55,000 | - | +3.4% | - | - |
11/08 | 341 | 345 | 324 | 326 | -3.55% | 68,000 | - | +0.62% | - | - |
11/07 | 333 | 338 | 333 | 338 | +1.5% | 18,000 | - | +4% | - | - |
11/04 | 326 | 333 | 325 | 333 | +3.74% | 43,000 | - | +2.46% | - | - |
11/02 | 326 | 326 | 320 | 321 | -3.89% | 64,000 | - | -1.23% | - | - |
11/01 | 335 | 341 | 334 | 334 | -2.34% | 39,000 | - | +2.45% | - | - |
10/31 | 343 | 349 | 341 | 342 | +2.09% | 103,000 | - | +5.23% | - | - |
10/28 | 342 | 342 | 334 | 335 | +0.3% | 78,000 | - | +3.08% | - | - |
10/27 | 328 | 334 | 322 | 334 | +2.77% | 53,000 | - | +2.45% | - | - |
10/26 | 325 | 326 | 319 | 325 | -0.31% | 19,000 | - | -0.61% | - | - |
10/25 | 323 | 330 | 323 | 326 | +2.19% | 73,000 | - | -0.91% | - | - |
10/24 | 315 | 320 | 315 | 319 | +2.57% | 58,000 | - | -3.33% | - | - |
10/21 | 308 | 313 | 308 | 311 | -0.32% | 34,000 | - | -6.04% | - | - |
10/20 | 310 | 314 | 310 | 312 | +0.65% | 62,000 | - | -6.31% | - | - |
10/19 | 319 | 323 | 308 | 310 | -2.82% | 100,000 | - | -7.46% | - | - |
10/18 | 318 | 322 | 317 | 319 | -2.74% | 51,000 | - | -5.34% | - | - |
10/17 | 325 | 331 | 325 | 328 | +1.23% | 48,000 | - | -3.24% | - | - |
10/14 | 335 | 335 | 324 | 324 | -3.28% | 25,000 | - | -4.99% | - | - |
10/13 | 337 | 343 | 335 | 335 | +0.3% | 46,000 | - | -2.05% | - | - |
10/12 | 326 | 337 | 322 | 334 | +3.09% | 67,000 | - | -2.62% | - | - |
10/11 | 323 | 328 | 322 | 324 | +3.51% | 89,000 | - | -6.36% | - | - |