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 | 714 | 723 | 714 | 723 | +0.42% | 12,600 | - | -1.77% | - | - |
03/29 | 721 | 722 | 716 | 720 | -0.14% | 11,000 | - | -2.17% | - | - |
03/28 | 721 | 728 | 720 | 721 | -3.35% | 78,500 | - | -2.04% | - | - |
03/27 | 741 | 746 | 735 | 746 | +0.67% | 114,000 | - | +1.36% | - | - |
03/26 | 745 | 747 | 741 | 741 | -0.54% | 24,600 | - | +0.95% | - | - |
03/23 | 742 | 748 | 741 | 745 | +0.27% | 14,000 | - | +1.64% | - | - |
03/22 | 740 | 743 | 740 | 743 | +0.41% | 10,000 | - | +1.5% | - | - |
03/21 | 742 | 742 | 740 | 740 | +0.14% | 7,300 | - | +1.23% | - | - |
03/19 | 744 | 744 | 739 | 739 | -0.67% | 18,400 | - | +1.23% | - | - |
03/16 | 739 | 744 | 739 | 744 | +0.4% | 7,800 | - | +1.92% | - | - |
03/15 | 737 | 744 | 737 | 741 | +0.41% | 18,400 | - | +1.65% | - | - |
03/14 | 745 | 745 | 738 | 738 | -0.4% | 8,800 | - | +1.37% | - | - |
03/13 | 742 | 744 | 741 | 741 | 0% | 4,700 | - | +1.93% | - | - |
03/12 | 740 | 743 | 740 | 741 | +0.14% | 3,700 | - | +2.07% | - | - |
03/09 | 740 | 742 | 739 | 740 | +0.27% | 10,400 | - | +2.07% | - | - |
03/08 | 740 | 742 | 738 | 738 | 0% | 5,600 | - | +1.93% | - | - |
03/07 | 732 | 738 | 732 | 738 | +0.54% | 4,500 | - | +2.07% | - | - |
03/06 | 735 | 737 | 734 | 734 | -0.14% | 4,300 | - | +1.66% | - | - |
03/05 | 737 | 738 | 733 | 735 | -0.41% | 5,200 | - | +1.94% | - | - |
03/02 | 738 | 738 | 730 | 738 | +0.82% | 2,600 | - | +2.5% | - | - |
03/01 | 738 | 738 | 730 | 732 | -0.68% | 5,700 | - | +1.81% | - | - |
02/29 | 737 | 738 | 735 | 737 | -0.14% | 4,400 | - | +2.65% | - | - |
02/28 | 730 | 738 | 729 | 738 | +1.51% | 5,000 | - | +3.07% | - | - |
02/27 | 727 | 732 | 725 | 727 | +0.41% | 6,000 | - | +1.68% | - | - |
02/24 | 718 | 727 | 718 | 724 | +0.42% | 6,600 | - | +1.4% | - | - |
02/23 | 720 | 723 | 719 | 721 | +0.14% | 3,100 | - | +1.12% | - | - |
02/22 | 710 | 720 | 710 | 720 | +1.12% | 2,000 | - | +0.98% | - | - |
02/21 | 710 | 715 | 710 | 712 | +0.28% | 4,000 | - | 0% | - | - |
02/20 | 713 | 715 | 710 | 710 | -0.84% | 7,700 | - | -0.28% | - | - |
02/17 | 718 | 719 | 716 | 716 | -0.28% | 2,800 | - | +0.56% | - | - |
02/16 | 718 | 719 | 716 | 718 | -0.14% | 1,800 | - | +0.98% | - | - |
02/15 | 719 | 720 | 717 | 719 | +0.14% | 7,500 | - | +1.13% | - | - |
02/14 | 719 | 719 | 718 | 718 | -0.14% | 2,600 | - | +1.13% | - | - |
02/13 | 718 | 719 | 717 | 719 | +0.14% | 2,500 | - | +1.27% | - | - |
02/10 | 721 | 721 | 716 | 718 | -0.28% | 5,200 | - | +1.27% | - | - |
02/09 | 718 | 723 | 717 | 720 | -0.14% | 7,200 | - | +1.69% | - | - |
02/08 | 720 | 721 | 717 | 721 | +0.56% | 5,900 | - | +1.84% | - | - |
02/07 | 715 | 717 | 715 | 717 | +0.28% | 2,900 | - | +1.41% | - | - |
02/06 | 713 | 715 | 712 | 715 | +0.42% | 2,300 | - | +1.27% | - | - |
02/03 | 715 | 716 | 712 | 712 | -0.42% | 3,300 | - | +0.99% | - | - |
02/02 | 713 | 715 | 712 | 715 | +0.42% | 3,900 | - | +1.42% | - | - |
02/01 | 712 | 713 | 709 | 712 | +0.14% | 4,100 | - | +1.14% | - | - |
01/31 | 710 | 711 | 710 | 711 | +0.57% | 1,400 | - | +1.14% | - | - |
01/30 | 709 | 710 | 707 | 707 | +0.28% | 3,300 | - | +0.57% | - | - |
01/27 | 708 | 708 | 705 | 705 | -0.28% | 3,100 | - | +0.28% | - | - |
01/26 | 706 | 707 | 705 | 707 | +0.14% | 1,500 | - | +0.71% | - | - |
01/25 | 705 | 706 | 703 | 706 | +0.14% | 5,800 | - | +0.57% | - | - |
01/24 | 706 | 706 | 705 | 705 | 0% | 36,000 | - | +0.43% | - | - |
01/23 | 705 | 707 | 704 | 705 | 0% | 2,200 | - | +0.57% | - | - |
01/20 | 704 | 707 | 703 | 705 | +0.14% | 4,200 | - | +0.57% | - | - |
01/19 | 706 | 706 | 703 | 704 | -0.56% | 28,300 | - | +0.57% | - | - |
01/18 | 703 | 708 | 703 | 708 | +0.85% | 2,100 | - | +1.14% | - | - |
01/17 | 708 | 709 | 701 | 702 | -0.28% | 5,100 | - | +0.43% | - | - |
01/16 | 706 | 706 | 702 | 704 | -0.28% | 3,500 | - | +0.72% | - | - |
01/13 | 702 | 708 | 702 | 706 | -0.14% | 4,600 | - | +1.15% | - | - |
01/12 | 702 | 707 | 701 | 707 | +0.28% | 4,700 | - | +1.43% | - | - |
01/11 | 704 | 706 | 704 | 705 | +0.14% | 1,800 | - | +1.15% | - | - |
01/10 | 698 | 707 | 698 | 704 | +0.43% | 4,200 | - | +1.15% | - | - |
01/06 | 700 | 701 | 698 | 701 | -0.43% | 4,800 | - | +0.86% | - | - |
01/05 | 706 | 706 | 704 | 704 | -0.14% | 2,000 | - | +1.29% | - | - |
01/04 | 698 | 705 | 697 | 705 | +0.71% | 4,200 | - | +1.59% | - | - |
2011 |
12/30 | 700 | 701 | 699 | 700 | +0.14% | 1,900 | - | +1.01% | - | - |
12/29 | 700 | 701 | 695 | 699 | +0.58% | 2,100 | - | +1.01% | - | - |
12/28 | 695 | 697 | 693 | 695 | -0.14% | 1,800 | - | +0.43% | - | - |
12/27 | 697 | 700 | 691 | 696 | +0.58% | 4,700 | - | +0.72% | - | - |
12/26 | 695 | 696 | 690 | 692 | -1.14% | 6,000 | - | +0.14% | - | - |
12/22 | 697 | 702 | 697 | 700 | +0.14% | 3,100 | - | +1.3% | - | - |
12/21 | 700 | 702 | 698 | 699 | -0.14% | 5,100 | - | +1.3% | - | - |
12/20 | 697 | 701 | 697 | 700 | 0% | 4,700 | - | +1.45% | - | - |
12/19 | 700 | 701 | 697 | 700 | +0.43% | 6,700 | - | +1.6% | - | - |
12/16 | 699 | 700 | 697 | 697 | -0.14% | 4,600 | - | +1.16% | - | - |
12/15 | 697 | 698 | 696 | 698 | -0.14% | 4,300 | - | +1.45% | - | - |
12/14 | 695 | 699 | 693 | 699 | +0.72% | 3,500 | - | +1.6% | - | - |
12/13 | 690 | 694 | 690 | 694 | +0.14% | 2,800 | - | +0.87% | - | - |
12/12 | 699 | 699 | 692 | 693 | +0.43% | 1,500 | - | +0.73% | - | - |
12/09 | 687 | 690 | 687 | 690 | +0.44% | 7,500 | - | +0.29% | - | - |
12/08 | 687 | 691 | 687 | 687 | -0.72% | 2,000 | - | -0.15% | - | - |
12/07 | 687 | 692 | 687 | 692 | +0.73% | 2,300 | - | +0.58% | - | - |
12/06 | 689 | 689 | 686 | 687 | -0.29% | 2,100 | - | -0.15% | - | - |
12/05 | 690 | 695 | 686 | 689 | +0.29% | 2,800 | - | 0% | - | - |
12/02 | 692 | 692 | 686 | 687 | +0.15% | 2,700 | - | -0.29% | - | - |
12/01 | 694 | 694 | 685 | 686 | -0.15% | 1,500 | - | -0.44% | - | - |
11/30 | 687 | 689 | 684 | 687 | 0% | 2,300 | - | -0.29% | - | - |
11/29 | 688 | 688 | 683 | 687 | +0.59% | 2,600 | - | -0.29% | - | - |
11/28 | 681 | 687 | 681 | 683 | +0.29% | 1,600 | - | -0.87% | - | - |
11/25 | 682 | 683 | 681 | 681 | -0.29% | 1,100 | - | -1.3% | - | - |
11/24 | 689 | 689 | 683 | 683 | -0.87% | 1,700 | - | -1.01% | - | - |
11/22 | 687 | 689 | 686 | 689 | 0% | 1,600 | - | -0.14% | - | - |
11/21 | 686 | 690 | 686 | 689 | +0.44% | 400 | - | -0.14% | - | - |
11/18 | 686 | 688 | 686 | 686 | 0% | 500 | - | -0.58% | - | - |
11/17 | 691 | 691 | 685 | 686 | -0.29% | 3,200 | - | -0.72% | - | - |
11/16 | 683 | 690 | 681 | 688 | +0.58% | 2,200 | - | -0.43% | - | - |
11/15 | 685 | 685 | 682 | 684 | -0.29% | 4,200 | - | -0.87% | - | - |
11/14 | 687 | 687 | 686 | 686 | -0.58% | 2,000 | - | -0.58% | - | - |
11/11 | 685 | 690 | 683 | 690 | +0.44% | 1,700 | - | 0% | - | - |
11/10 | 688 | 692 | 683 | 687 | -0.72% | 2,900 | - | -0.43% | - | - |
11/09 | 690 | 692 | 687 | 692 | +0.73% | 2,800 | - | +0.29% | - | - |
11/08 | 686 | 688 | 686 | 687 | -1.15% | 1,600 | - | -0.43% | - | - |
11/07 | 684 | 695 | 684 | 695 | +0.29% | 1,100 | - | +0.58% | - | - |
11/04 | 696 | 696 | 688 | 693 | +0.87% | 2,200 | - | +0.29% | - | - |