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 |
---|
2015 | 10/1, 株式分割 1→2 |
2012 |
03/30 | 397 | 402 | 394 | 394 | -0.76% | 27,600 | - | +1.29% | - | - |
03/29 | 398 | 402 | 396 | 397 | +0.13% | 21,800 | - | +2.32% | - | - |
03/28 | 401 | 402 | 391 | 397 | -2.58% | 21,200 | - | +2.45% | - | - |
03/27 | 404 | 407 | 401 | 407 | +1.5% | 35,600 | - | +5.44% | - | - |
03/26 | 401 | 404 | 401 | 401 | +0.5% | 30,600 | - | +4.43% | - | - |
03/23 | 398 | 403 | 398 | 399 | -0.62% | 20,600 | - | +3.91% | - | - |
03/22 | 399 | 402 | 397 | 402 | +2.95% | 52,800 | - | +4.83% | - | - |
03/21 | 391 | 399 | 388 | 390 | +1.83% | 69,600 | - | +2.09% | - | - |
03/19 | 375 | 390 | 375 | 383 | +1.86% | 20,600 | - | +0.52% | - | - |
03/16 | 384 | 386 | 376 | 376 | -2.59% | 14,400 | - | -1.31% | - | - |
03/15 | 380 | 390 | 380 | 386 | +1.71% | 8,000 | - | +1.31% | - | - |
03/14 | 388 | 391 | 380 | 380 | -0.13% | 12,400 | - | -0.13% | - | - |
03/13 | 388 | 392 | 380 | 380 | -2.06% | 13,600 | - | 0% | - | - |
03/12 | 394 | 394 | 387 | 388 | -1.02% | 11,200 | - | +2.11% | - | - |
03/09 | 385 | 392 | 385 | 392 | +2.48% | 40,800 | - | +3.43% | - | - |
03/08 | 384 | 392 | 382 | 383 | -2.3% | 11,200 | - | +0.92% | - | - |
03/07 | 378 | 392 | 375 | 392 | +1.82% | 9,000 | - | +3.3% | - | - |
03/06 | 391 | 391 | 373 | 385 | -1.28% | 26,000 | - | +1.72% | - | - |
03/05 | 390 | 392 | 389 | 390 | 0% | 19,600 | - | +3.04% | - | - |
03/02 | 389 | 391 | 388 | 390 | +0.65% | 16,200 | - | +3.32% | - | - |
03/01 | 387 | 389 | 384 | 387 | +0.52% | 17,400 | - | +2.93% | - | - |
02/29 | 390 | 391 | 385 | 385 | -1.41% | 27,000 | - | +2.67% | - | - |
02/28 | 381 | 391 | 381 | 391 | +2.49% | 37,000 | - | +4.41% | - | - |
02/27 | 380 | 384 | 378 | 381 | +2.14% | 23,600 | - | +2.14% | - | - |
02/24 | 370 | 373 | 369 | 373 | +1.5% | 14,600 | - | +0.27% | - | - |
02/23 | 368 | 370 | 368 | 368 | +0.68% | 23,000 | - | -1.21% | - | - |
02/22 | 376 | 379 | 365 | 365 | -1.62% | 34,000 | - | -1.62% | - | - |
02/21 | 375 | 375 | 371 | 371 | -1.07% | 21,200 | - | +0.27% | - | - |
02/20 | 381 | 382 | 363 | 375 | -1.45% | 17,200 | - | +1.35% | - | - |
02/17 | 384 | 384 | 381 | 381 | +0.4% | 11,800 | - | +3.12% | - | - |
02/16 | 382 | 382 | 378 | 379 | -0.79% | 9,800 | - | +2.99% | - | - |
02/15 | 377 | 382 | 377 | 382 | +1.33% | 12,600 | - | +4.09% | - | - |
02/14 | 374 | 377 | 373 | 377 | +0.94% | 12,800 | - | +3.01% | - | - |
02/13 | 370 | 374 | 370 | 374 | +0.95% | 3,200 | - | +2.33% | - | - |
02/10 | 376 | 376 | 370 | 370 | -0.67% | 13,200 | - | +1.37% | - | - |
02/09 | 369 | 377 | 369 | 373 | +1.09% | 15,600 | - | +2.34% | - | - |
02/08 | 375 | 376 | 364 | 369 | -1.73% | 38,000 | - | +1.52% | - | - |
02/07 | 378 | 379 | 375 | 375 | -0.66% | 10,800 | - | +3.59% | - | - |
02/06 | 380 | 380 | 377 | 378 | -0.4% | 11,800 | - | +4.86% | - | - |
02/03 | 380 | 381 | 379 | 379 | -0.26% | 7,800 | - | +5.87% | - | - |
02/02 | 378 | 383 | 378 | 380 | +0.53% | 13,000 | - | +6.74% | - | - |
02/01 | 372 | 380 | 372 | 378 | +1.75% | 12,400 | - | +6.78% | - | - |
01/31 | 372 | 373 | 371 | 372 | -1.07% | 25,200 | - | +5.54% | - | - |
01/30 | 373 | 377 | 373 | 376 | +0.81% | 19,400 | - | +7.29% | - | - |
01/27 | 366 | 374 | 366 | 373 | +2.62% | 14,400 | - | +7.04% | - | - |
01/26 | 365 | 365 | 363 | 363 | +0.41% | 17,400 | - | +4.91% | - | - |
01/25 | 363 | 363 | 361 | 362 | 0% | 18,800 | - | +5.09% | - | - |
01/24 | 365 | 365 | 362 | 362 | -0.28% | 12,200 | - | +5.39% | - | - |
01/23 | 361 | 365 | 361 | 363 | +2.55% | 28,400 | - | +5.69% | - | - |
01/20 | 350 | 354 | 350 | 354 | +1.87% | 8,000 | - | +3.67% | - | - |
01/19 | 353 | 355 | 347 | 347 | -1.7% | 8,600 | - | +2.06% | - | - |
01/18 | 354 | 356 | 353 | 353 | +0.43% | 4,400 | - | +4.13% | - | - |
01/17 | 350 | 353 | 348 | 352 | -1.68% | 8,600 | - | +3.99% | - | - |
01/16 | 353 | 358 | 349 | 358 | +1.27% | 14,400 | - | +6.08% | - | - |
01/13 | 355 | 359 | 353 | 353 | -0.28% | 9,000 | - | +5.06% | - | - |
01/12 | 357 | 357 | 354 | 354 | -0.7% | 7,400 | - | +5.36% | - | - |
01/11 | 366 | 366 | 356 | 357 | -2.46% | 12,800 | - | +6.42% | - | - |
01/10 | 365 | 370 | 354 | 366 | +3.39% | 22,000 | - | +9.1% | - | - |
01/06 | 355 | 355 | 352 | 354 | -0.28% | 7,800 | - | +5.84% | - | - |
01/05 | 356 | 357 | 354 | 355 | +1% | 12,600 | - | +6.14% | - | - |
01/04 | 340 | 351 | 339 | 351 | +5.41% | 18,200 | - | +5.41% | - | - |
2011 |
12/30 | 329 | 334 | 328 | 333 | -0.15% | 24,800 | - | +0.3% | - | - |
12/29 | 327 | 335 | 327 | 334 | +1.99% | 11,200 | - | +0.15% | - | - |
12/28 | 336 | 336 | 326 | 327 | -1.21% | 32,200 | - | -1.8% | - | - |
12/27 | 329 | 332 | 328 | 331 | +1.69% | 9,000 | - | -0.9% | - | - |
12/26 | 328 | 328 | 325 | 326 | -0.61% | 10,200 | - | -2.54% | - | - |
12/22 | 328 | 329 | 327 | 328 | 0% | 4,000 | - | -1.95% | - | - |
12/21 | 328 | 330 | 328 | 328 | +0.15% | 3,800 | - | -2.24% | - | - |
12/20 | 325 | 327 | 323 | 327 | +0.62% | 5,200 | - | -2.68% | - | - |
12/19 | 328 | 330 | 323 | 325 | +2.36% | 20,800 | - | -3.27% | - | - |
12/16 | 335 | 335 | 318 | 318 | -5.22% | 11,400 | - | -5.79% | - | - |
12/15 | 341 | 344 | 335 | 335 | -1.62% | 11,400 | - | -0.89% | - | - |
12/14 | 332 | 346 | 330 | 341 | +2.56% | 25,600 | - | +0.44% | - | - |
12/13 | 326 | 332 | 326 | 332 | +1.84% | 14,600 | - | -2.06% | - | - |
12/12 | 327 | 328 | 322 | 326 | +3% | 8,600 | - | -4.12% | - | - |
12/09 | 324 | 329 | 308 | 317 | -3.65% | 58,600 | - | -7.18% | - | - |
12/08 | 329 | 332 | 328 | 329 | +0.31% | 9,200 | - | -3.95% | - | - |
12/07 | 330 | 330 | 328 | 328 | -0.76% | 12,000 | - | -4.52% | - | - |
12/06 | 340 | 340 | 330 | 330 | -3.65% | 16,000 | - | -4.35% | - | - |
12/05 | 344 | 346 | 343 | 343 | -0.29% | 5,400 | - | -1.01% | - | - |
12/02 | 340 | 346 | 340 | 344 | -1.01% | 12,600 | - | -1.01% | - | - |
12/01 | 345 | 349 | 342 | 347 | +2.21% | 12,400 | - | -0.29% | - | - |
11/30 | 342 | 343 | 340 | 340 | -4.23% | 28,200 | - | -2.44% | - | - |
11/29 | 345 | 355 | 345 | 355 | +4.11% | 26,600 | - | +1.87% | - | - |
11/28 | 333 | 343 | 333 | 341 | +2.56% | 7,200 | - | -2.16% | - | - |
11/25 | 330 | 334 | 330 | 332 | -2.35% | 26,200 | - | -4.6% | - | - |
11/24 | 345 | 345 | 340 | 340 | -1.73% | 14,800 | - | -2.58% | - | - |
11/22 | 340 | 346 | 340 | 346 | +1.91% | 9,000 | - | -0.86% | - | - |
11/21 | 335 | 341 | 335 | 340 | +1.34% | 2,400 | - | -2.72% | - | - |
11/18 | 336 | 340 | 335 | 335 | -1.62% | 7,800 | - | -4.29% | - | - |
11/17 | 339 | 346 | 335 | 341 | +0.44% | 13,000 | - | -2.71% | - | - |
11/16 | 345 | 345 | 339 | 339 | -1.74% | 5,800 | - | -3.42% | - | - |
11/15 | 345 | 345 | 345 | 345 | 0% | 800 | - | -1.71% | - | - |
11/14 | 345 | 349 | 345 | 345 | +0.15% | 6,000 | - | -1.99% | - | - |
11/11 | 350 | 350 | 344 | 345 | -1.43% | 7,000 | - | -2.13% | - | - |
11/10 | 358 | 358 | 349 | 350 | -1.27% | 12,400 | - | -0.71% | - | - |
11/09 | 348 | 354 | 348 | 354 | +1.72% | 9,600 | - | +0.57% | - | - |
11/08 | 353 | 353 | 348 | 348 | -1.28% | 6,000 | - | -1.14% | - | - |
11/07 | 350 | 353 | 340 | 353 | +0.86% | 11,200 | - | -0.14% | - | - |
11/04 | 348 | 354 | 348 | 350 | +0.43% | 4,800 | - | -1.27% | - | - |