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 |
---|
2021 | 10/1, 株式分割 1→2 |
2012 |
03/30 | 258 | 259 | 257 | 258 | -0.19% | 14,400 | - | -0.58% | - | - |
03/29 | 257 | 260 | 253 | 258 | +0.58% | 30,200 | - | -0.39% | - | - |
03/28 | 259 | 260 | 257 | 257 | -3.21% | 114,800 | - | -0.97% | - | - |
03/27 | 263 | 265 | 258 | 265 | +0.95% | 125,000 | - | +2.32% | - | - |
03/26 | 266 | 266 | 263 | 263 | -0.94% | 44,800 | - | +1.74% | - | - |
03/23 | 265 | 266 | 265 | 265 | 0% | 30,400 | - | +2.71% | - | - |
03/22 | 265 | 266 | 264 | 265 | +0.57% | 23,600 | - | +3.11% | - | - |
03/21 | 265 | 266 | 262 | 264 | -0.57% | 39,000 | - | +2.53% | - | - |
03/19 | 267 | 267 | 263 | 265 | 0% | 34,000 | - | +3.11% | - | - |
03/16 | 260 | 265 | 259 | 265 | +2.32% | 44,000 | - | +2.71% | - | - |
03/15 | 259 | 260 | 259 | 259 | -0.19% | 55,600 | - | +0.39% | - | - |
03/14 | 261 | 261 | 259 | 260 | +0.19% | 19,000 | - | +0.19% | - | - |
03/13 | 259 | 261 | 259 | 259 | 0% | 21,000 | - | -0.38% | - | - |
03/12 | 260 | 260 | 258 | 259 | +0.39% | 15,600 | - | -0.38% | - | - |
03/09 | 258 | 258 | 257 | 258 | +0.19% | 29,200 | - | -1.15% | - | - |
03/08 | 257 | 258 | 256 | 258 | +0.39% | 10,400 | - | -1.72% | - | - |
03/07 | 257 | 257 | 256 | 257 | 0% | 19,200 | - | -2.1% | - | - |
03/06 | 256 | 258 | 256 | 257 | +0.39% | 16,600 | - | -2.47% | - | - |
03/05 | 256 | 259 | 256 | 256 | 0% | 22,000 | - | -3.22% | - | - |
03/02 | 255 | 256 | 255 | 256 | +0.39% | 18,400 | - | -3.58% | - | - |
03/01 | 257 | 257 | 254 | 255 | -0.39% | 26,600 | - | -3.96% | - | - |
02/29 | 258 | 259 | 256 | 256 | -0.78% | 27,600 | - | -3.95% | - | - |
02/28 | 257 | 258 | 255 | 258 | +0.19% | 32,000 | - | -3.56% | - | - |
02/27 | 257 | 258 | 255 | 257 | +1.18% | 44,000 | - | -3.75% | - | - |
02/24 | 253 | 255 | 253 | 254 | +0.59% | 31,400 | - | -5.22% | - | - |
02/23 | 253 | 254 | 252 | 253 | -0.2% | 23,000 | - | -6.13% | - | - |
02/22 | 253 | 254 | 252 | 253 | +0.4% | 28,800 | - | -6.3% | - | - |
02/21 | 252 | 253 | 251 | 252 | +0.2% | 30,800 | - | -6.67% | - | - |
02/20 | 251 | 252 | 251 | 252 | -0.2% | 40,400 | - | -7.2% | - | - |
02/17 | 252 | 253 | 251 | 252 | 0% | 48,600 | - | -7.35% | - | - |
02/16 | 253 | 253 | 251 | 252 | -0.59% | 61,000 | - | -7.35% | - | - |
02/15 | 238 | 260 | 238 | 254 | -9.3% | 499,000 | - | -7.14% | - | - |
02/14 | 278 | 280 | 278 | 280 | +0.72% | 13,200 | - | +2.01% | - | - |
02/13 | 279 | 279 | 277 | 278 | 0% | 14,400 | - | +1.65% | - | - |
02/10 | 278 | 279 | 278 | 278 | -0.18% | 9,400 | - | +1.65% | - | - |
02/09 | 279 | 279 | 278 | 278 | -0.18% | 5,600 | - | +2.21% | - | - |
02/08 | 278 | 279 | 274 | 279 | +0.36% | 16,800 | - | +2.39% | - | - |
02/07 | 277 | 278 | 276 | 278 | +0.91% | 7,400 | - | +2.4% | - | - |
02/06 | 276 | 277 | 275 | 275 | +0.73% | 12,600 | - | +1.85% | - | - |
02/03 | 275 | 275 | 273 | 273 | 0% | 9,200 | - | +1.11% | - | - |
02/02 | 275 | 275 | 273 | 273 | 0% | 21,200 | - | +1.49% | - | - |
02/01 | 275 | 275 | 273 | 273 | -0.36% | 11,800 | - | +1.49% | - | - |
01/31 | 275 | 276 | 273 | 274 | -0.9% | 14,000 | - | +2.24% | - | - |
01/30 | 275 | 278 | 274 | 277 | +0.91% | 13,800 | - | +3.17% | - | - |
01/27 | 274 | 275 | 273 | 274 | +0.18% | 11,600 | - | +2.62% | - | - |
01/26 | 275 | 275 | 273 | 274 | 0% | 10,400 | - | +2.43% | - | - |
01/25 | 275 | 275 | 273 | 274 | 0% | 21,400 | - | +2.82% | - | - |
01/24 | 275 | 275 | 274 | 274 | -0.36% | 5,800 | - | +2.82% | - | - |
01/23 | 275 | 275 | 273 | 275 | 0% | 17,600 | - | +3.58% | - | - |
01/20 | 273 | 275 | 273 | 275 | +1.1% | 14,000 | - | +3.58% | - | - |
01/19 | 270 | 273 | 270 | 272 | +0.37% | 8,600 | - | +2.45% | - | - |
01/18 | 271 | 271 | 269 | 271 | +0.37% | 7,400 | - | +2.46% | - | - |
01/17 | 270 | 270 | 268 | 270 | -0.19% | 9,600 | - | +2.08% | - | - |
01/16 | 268 | 271 | 267 | 270 | +0.93% | 18,600 | - | +2.27% | - | - |
01/13 | 267 | 268 | 267 | 268 | +0.38% | 3,600 | - | +1.71% | - | - |
01/12 | 267 | 267 | 266 | 267 | 0% | 13,400 | - | +1.33% | - | - |
01/11 | 267 | 267 | 266 | 267 | +0.19% | 5,800 | - | +1.72% | - | - |
01/10 | 265 | 267 | 265 | 266 | +0.38% | 7,800 | - | +1.53% | - | - |
01/06 | 265 | 265 | 265 | 265 | +0.19% | 2,800 | - | +1.53% | - | - |
01/05 | 267 | 267 | 261 | 265 | -0.94% | 7,000 | - | +1.34% | - | - |
01/04 | 264 | 267 | 264 | 267 | +1.52% | 7,800 | - | +2.69% | - | - |
2011 |
12/30 | 261 | 263 | 261 | 263 | +0.77% | 6,600 | - | +1.15% | - | - |
12/29 | 262 | 262 | 261 | 261 | -0.19% | 4,800 | - | +0.77% | - | - |
12/28 | 261 | 262 | 261 | 262 | +0.19% | 1,800 | - | +0.97% | - | - |
12/27 | 261 | 262 | 259 | 261 | -0.57% | 9,400 | - | +0.77% | - | - |
12/26 | 262 | 263 | 261 | 263 | +0.77% | 10,200 | - | +1.74% | - | - |
12/22 | 262 | 262 | 260 | 261 | -0.38% | 10,600 | - | +0.97% | - | - |
12/21 | 264 | 264 | 262 | 262 | -0.95% | 7,800 | - | +1.36% | - | - |
12/20 | 261 | 264 | 261 | 264 | 0% | 4,600 | - | +2.33% | - | - |
12/19 | 263 | 264 | 260 | 264 | +1.34% | 19,000 | - | +2.72% | - | - |
12/16 | 263 | 263 | 261 | 261 | -0.19% | 4,400 | - | +1.36% | - | - |
12/15 | 264 | 264 | 261 | 261 | -0.19% | 13,000 | - | +1.95% | - | - |
12/14 | 263 | 263 | 261 | 262 | -0.76% | 9,400 | - | +2.15% | - | - |
12/13 | 264 | 265 | 262 | 264 | 0% | 16,800 | - | +2.93% | - | - |
12/12 | 263 | 264 | 262 | 264 | +0.76% | 16,000 | - | +3.33% | - | - |
12/09 | 261 | 263 | 261 | 262 | -0.38% | 14,600 | - | +2.55% | - | - |
12/08 | 262 | 263 | 261 | 263 | +0.19% | 3,400 | - | +3.35% | - | - |
12/07 | 258 | 262 | 258 | 262 | +1.35% | 20,000 | - | +3.15% | - | - |
12/06 | 259 | 260 | 259 | 259 | +0.39% | 6,600 | - | +2.17% | - | - |
12/05 | 256 | 259 | 256 | 258 | +0.59% | 5,600 | - | +1.78% | - | - |
12/02 | 256 | 256 | 255 | 256 | +0.2% | 3,800 | - | +1.19% | - | - |
12/01 | 253 | 256 | 252 | 256 | +1.39% | 14,000 | - | +0.99% | - | - |
11/30 | 253 | 253 | 252 | 252 | -0.4% | 3,600 | - | 0% | - | - |
11/29 | 251 | 253 | 251 | 253 | +1.2% | 6,400 | - | 0% | - | - |
11/28 | 250 | 253 | 250 | 250 | -0.2% | 7,400 | - | -0.79% | - | - |
11/25 | 249 | 252 | 249 | 251 | +0.8% | 9,800 | - | -0.6% | - | - |
11/24 | 253 | 254 | 248 | 249 | -2.55% | 26,800 | - | -1.39% | - | - |
11/22 | 256 | 257 | 254 | 255 | -0.78% | 10,200 | - | +1.19% | - | - |
11/21 | 257 | 258 | 256 | 257 | -0.19% | 4,000 | - | +1.98% | - | - |
11/18 | 258 | 259 | 258 | 258 | -1.15% | 7,400 | - | +2.18% | - | - |
11/17 | 259 | 261 | 258 | 261 | +1.17% | 7,000 | - | +3.37% | - | - |
11/16 | 258 | 258 | 256 | 258 | +0.19% | 4,600 | - | +2.18% | - | - |
11/15 | 253 | 260 | 253 | 257 | +2.8% | 30,400 | - | +2.39% | - | - |
11/14 | 249 | 251 | 249 | 250 | +0.4% | 2,800 | - | -0.4% | - | - |
11/11 | 248 | 250 | 248 | 249 | -0.2% | 7,600 | - | -0.8% | - | - |
11/10 | 250 | 250 | 249 | 250 | -0.2% | 12,600 | - | -0.6% | - | - |
11/09 | 252 | 252 | 250 | 250 | -0.6% | 12,200 | - | -0.79% | - | - |
11/08 | 254 | 254 | 252 | 252 | -0.4% | 14,400 | - | -0.2% | - | - |
11/07 | 253 | 253 | 251 | 253 | +0.8% | 9,000 | - | +0.2% | - | - |
11/04 | 251 | 253 | 250 | 251 | +0.4% | 12,600 | - | -0.99% | - | - |