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 | 581 | 581 | 576 | 577 | -0.17% | 21,900 | - | -3.19% | - | - |
03/29 | 581 | 581 | 573 | 578 | -0.34% | 32,300 | - | -3.34% | - | - |
03/28 | 586 | 586 | 572 | 580 | -2.52% | 52,000 | - | -3.17% | - | - |
03/27 | 581 | 595 | 581 | 595 | +2.59% | 33,700 | - | -1% | - | - |
03/26 | 589 | 590 | 580 | 580 | -1.69% | 33,100 | - | -3.65% | - | - |
03/23 | 591 | 593 | 590 | 590 | -0.17% | 29,200 | - | -2.16% | - | - |
03/22 | 593 | 598 | 591 | 591 | -0.17% | 16,700 | - | -2.15% | - | - |
03/21 | 595 | 597 | 592 | 592 | -0.5% | 23,300 | - | -2.15% | - | - |
03/19 | 599 | 600 | 595 | 595 | -0.67% | 19,400 | - | -1.82% | - | - |
03/16 | 594 | 599 | 592 | 599 | +0.84% | 19,800 | - | -1.32% | - | - |
03/15 | 593 | 598 | 591 | 594 | -0.17% | 22,100 | - | -2.14% | - | - |
03/14 | 593 | 600 | 591 | 595 | +0.68% | 19,200 | - | -2.14% | - | - |
03/13 | 595 | 599 | 591 | 591 | -0.67% | 27,200 | - | -2.96% | - | - |
03/12 | 603 | 603 | 595 | 595 | -0.5% | 17,200 | - | -2.3% | - | - |
03/09 | 591 | 605 | 591 | 598 | +0.34% | 64,500 | - | -1.97% | - | - |
03/08 | 600 | 600 | 596 | 596 | -0.67% | 22,400 | - | -2.3% | - | - |
03/07 | 601 | 602 | 595 | 600 | -0.17% | 29,500 | - | -1.8% | - | - |
03/06 | 604 | 609 | 601 | 601 | -0.5% | 10,500 | - | -1.8% | - | - |
03/05 | 613 | 615 | 604 | 604 | -1.79% | 9,200 | - | -1.31% | - | - |
03/02 | 612 | 615 | 609 | 615 | +0.99% | 16,300 | - | +0.33% | - | - |
03/01 | 612 | 617 | 605 | 609 | -0.33% | 27,300 | - | -0.65% | - | - |
02/29 | 618 | 618 | 609 | 611 | -1.13% | 29,400 | - | -0.33% | - | - |
02/28 | 607 | 618 | 605 | 618 | +2.66% | 24,100 | - | +0.82% | - | - |
02/27 | 607 | 610 | 602 | 602 | -0.33% | 26,900 | - | -1.63% | - | - |
02/24 | 616 | 616 | 604 | 604 | -1.63% | 17,800 | - | -1.31% | - | - |
02/23 | 616 | 620 | 612 | 614 | 0% | 22,500 | - | +0.33% | - | - |
02/22 | 615 | 623 | 614 | 614 | -0.16% | 28,800 | - | +0.33% | - | - |
02/21 | 611 | 615 | 609 | 615 | 0% | 8,600 | - | +0.65% | - | - |
02/20 | 613 | 618 | 609 | 615 | +0.65% | 11,400 | - | +0.65% | - | - |
02/17 | 613 | 615 | 608 | 611 | +0.33% | 13,100 | - | 0% | - | - |
02/16 | 615 | 617 | 608 | 609 | -1.93% | 12,600 | - | -0.33% | - | - |
02/15 | 612 | 624 | 612 | 621 | +0.65% | 27,800 | - | +1.64% | - | - |
02/14 | 611 | 618 | 602 | 617 | +0.16% | 11,200 | - | +0.82% | - | - |
02/13 | 601 | 618 | 601 | 616 | +1.48% | 11,600 | - | +0.65% | - | - |
02/10 | 615 | 624 | 604 | 607 | -0.65% | 29,000 | - | -0.98% | - | - |
02/09 | 616 | 619 | 611 | 611 | -1.45% | 15,600 | - | -0.49% | - | - |
02/08 | 609 | 620 | 608 | 620 | +1.31% | 14,100 | - | +0.81% | - | - |
02/07 | 606 | 612 | 604 | 612 | +0.99% | 8,700 | - | -0.65% | - | - |
02/06 | 609 | 610 | 603 | 606 | -0.49% | 9,000 | - | -1.62% | - | - |
02/03 | 612 | 612 | 605 | 609 | -0.65% | 7,800 | - | -1.14% | - | - |
02/02 | 620 | 620 | 610 | 613 | -0.97% | 12,700 | - | -0.33% | - | - |
02/01 | 617 | 619 | 615 | 619 | +0.98% | 15,300 | - | +0.81% | - | - |
01/31 | 616 | 616 | 608 | 613 | +0.16% | 16,300 | - | 0% | - | - |
01/30 | 614 | 620 | 609 | 612 | -1.13% | 16,600 | - | 0% | - | - |
01/27 | 620 | 620 | 613 | 619 | +0.49% | 10,900 | - | +1.31% | - | - |
01/26 | 615 | 616 | 611 | 616 | +0.65% | 8,400 | - | +0.98% | - | - |
01/25 | 598 | 614 | 597 | 612 | +2.34% | 10,300 | - | +0.49% | - | - |
01/24 | 601 | 601 | 598 | 598 | -0.66% | 18,500 | - | -1.81% | - | - |
01/23 | 602 | 606 | 602 | 602 | -0.66% | 10,900 | - | -1.31% | - | - |
01/20 | 603 | 618 | 598 | 606 | +0.5% | 58,900 | - | -0.66% | - | - |
01/19 | 601 | 606 | 601 | 603 | -0.17% | 9,200 | - | -1.15% | - | - |
01/18 | 612 | 614 | 599 | 604 | -0.66% | 20,700 | - | -1.15% | - | - |
01/17 | 603 | 618 | 602 | 608 | +0.5% | 10,400 | - | -0.65% | - | - |
01/16 | 622 | 622 | 599 | 605 | -2.89% | 5,800 | - | -1.31% | - | - |
01/13 | 611 | 625 | 605 | 623 | +2.64% | 5,700 | - | +1.63% | - | - |
01/12 | 624 | 624 | 606 | 607 | -3.96% | 12,400 | - | -0.98% | - | - |
01/11 | 637 | 638 | 628 | 632 | -0.63% | 4,500 | - | +2.93% | - | - |
01/10 | 634 | 643 | 623 | 636 | +1.44% | 19,400 | - | +3.58% | - | - |
01/06 | 636 | 636 | 625 | 627 | -1.57% | 11,200 | - | +2.12% | - | - |
01/05 | 646 | 646 | 637 | 637 | -1.55% | 5,700 | - | +3.75% | - | - |
01/04 | 641 | 647 | 639 | 647 | +2.86% | 35,900 | - | +5.37% | - | - |
2011 |
12/30 | 629 | 633 | 620 | 629 | +1.62% | 39,400 | - | +2.61% | - | - |
12/29 | 602 | 619 | 601 | 619 | +2.65% | 34,400 | - | +0.98% | - | - |
12/28 | 595 | 604 | 595 | 603 | +1.86% | 19,500 | - | -1.63% | - | - |
12/27 | 589 | 592 | 586 | 592 | +0.17% | 4,000 | - | -3.58% | - | - |
12/26 | 590 | 593 | 588 | 591 | -0.34% | 12,300 | - | -3.9% | - | - |
12/22 | 588 | 594 | 587 | 593 | +0.85% | 8,900 | - | -3.89% | - | - |
12/21 | 588 | 590 | 584 | 588 | +0.51% | 10,500 | - | -4.85% | - | - |
12/20 | 588 | 590 | 585 | 585 | -1.02% | 15,800 | - | -5.49% | - | - |
12/19 | 585 | 598 | 585 | 591 | -0.34% | 13,500 | - | -4.83% | - | - |
12/16 | 618 | 618 | 593 | 593 | -2.47% | 18,600 | - | -4.51% | - | - |
12/15 | 624 | 624 | 608 | 608 | -1.3% | 14,900 | - | -2.25% | - | - |
12/14 | 614 | 621 | 613 | 616 | +1.15% | 13,100 | - | -1.12% | - | - |
12/13 | 613 | 613 | 604 | 609 | -0.65% | 24,000 | - | -2.25% | - | - |
12/12 | 625 | 635 | 613 | 613 | -2.39% | 15,600 | - | -1.76% | - | - |
12/09 | 626 | 630 | 610 | 628 | +0.48% | 41,200 | - | +0.48% | - | - |
12/08 | 626 | 626 | 606 | 625 | -0.16% | 15,000 | - | 0% | - | - |
12/07 | 612 | 630 | 609 | 626 | +2.29% | 23,000 | - | 0% | - | - |
12/06 | 620 | 631 | 612 | 612 | -2.55% | 20,600 | - | -2.39% | - | - |
12/05 | 622 | 631 | 621 | 628 | +0.96% | 19,200 | - | -0.16% | - | - |
12/02 | 629 | 629 | 620 | 622 | -1.11% | 8,300 | - | -1.11% | - | - |
12/01 | 640 | 640 | 622 | 629 | -1.26% | 17,400 | - | 0% | - | - |
11/30 | 636 | 637 | 618 | 637 | +0.31% | 26,000 | - | +1.27% | - | - |
11/29 | 630 | 644 | 621 | 635 | +1.6% | 22,100 | - | +0.95% | - | - |
11/28 | 624 | 630 | 623 | 625 | +0.48% | 9,600 | - | -0.79% | - | - |
11/25 | 625 | 634 | 620 | 622 | -0.48% | 16,900 | - | -1.27% | - | - |
11/24 | 630 | 630 | 625 | 625 | -2.34% | 9,900 | - | -0.79% | - | - |
11/22 | 622 | 649 | 616 | 640 | +2.24% | 23,900 | - | +1.43% | - | - |
11/21 | 620 | 626 | 613 | 626 | +0.97% | 2,900 | - | -0.95% | - | - |
11/18 | 620 | 620 | 613 | 620 | -0.8% | 9,700 | - | -2.05% | - | - |
11/17 | 610 | 635 | 598 | 625 | +2.46% | 14,800 | - | -1.73% | - | - |
11/16 | 610 | 615 | 610 | 610 | -1.61% | 2,600 | - | -4.39% | - | - |
11/15 | 620 | 620 | 605 | 620 | -1.59% | 5,600 | - | -3.43% | - | - |
11/14 | 600 | 630 | 594 | 630 | +3.28% | 20,500 | - | -2.17% | - | - |
11/11 | 609 | 610 | 596 | 610 | +0.16% | 9,900 | - | -5.57% | - | - |
11/10 | 617 | 618 | 600 | 609 | -4.4% | 19,400 | - | -6.02% | - | - |
11/09 | 629 | 637 | 615 | 637 | +2.91% | 11,300 | - | -2.3% | - | - |
11/08 | 623 | 636 | 617 | 619 | -2.21% | 6,800 | - | -5.35% | - | - |
11/07 | 630 | 633 | 620 | 633 | -1.09% | 14,400 | - | -3.95% | - | - |
11/04 | 638 | 640 | 623 | 640 | +1.91% | 11,900 | - | -3.47% | - | - |