株価チャート
2011/11/02~2012/03/30
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 | 523 | 523 | 502 | 511 | -2.67% | 8,200 | - | -3.4% | - | - |
03/29 | 514 | 534 | 502 | 525 | +1.16% | 15,300 | - | -0.38% | - | - |
03/28 | 535 | 536 | 516 | 519 | -5.64% | 5,500 | - | -1.14% | - | - |
03/27 | 544 | 555 | 544 | 550 | 0% | 1,900 | - | +4.96% | - | - |
03/26 | 560 | 560 | 550 | 550 | -2.31% | 3,700 | - | +5.97% | - | - |
03/23 | 560 | 563 | 548 | 563 | +0.54% | 4,300 | - | +9.53% | - | - |
03/22 | 560 | 560 | 553 | 560 | -0.71% | 3,100 | - | +10.02% | - | - |
03/21 | 558 | 564 | 555 | 564 | -0.18% | 2,800 | - | +11.9% | - | - |
03/19 | 555 | 565 | 554 | 565 | +1.99% | 4,400 | - | +13.45% | - | - |
03/16 | 550 | 554 | 539 | 554 | +1.28% | 4,500 | - | +12.37% | - | - |
03/15 | 539 | 549 | 538 | 547 | +1.11% | 4,900 | - | +12.09% | - | - |
03/14 | 533 | 541 | 529 | 541 | +0.74% | 16,200 | - | +11.78% | - | - |
03/13 | 540 | 540 | 529 | 537 | +0.56% | 6,900 | - | +11.88% | - | - |
03/12 | 536 | 540 | 530 | 534 | +0.38% | 8,800 | - | +12.42% | - | - |
03/09 | 532 | 532 | 525 | 532 | 0% | 800 | - | +12.95% | - | - |
03/08 | 529 | 536 | 525 | 532 | +2.31% | 13,300 | - | +13.92% | - | - |
03/07 | 520 | 520 | 515 | 520 | -0.95% | 8,600 | - | +12.55% | - | - |
03/06 | 525 | 525 | 513 | 525 | -1.13% | 11,600 | - | +14.88% | - | - |
03/05 | 534 | 534 | 515 | 531 | +5.15% | 9,000 | - | +17.22% | - | - |
03/02 | 503 | 505 | 500 | 505 | +1.61% | 2,600 | - | +12.47% | - | - |
03/01 | 499 | 504 | 497 | 497 | +0.2% | 7,100 | - | +11.69% | - | - |
02/29 | 500 | 503 | 496 | 496 | +0.61% | 6,300 | - | +12.22% | - | - |
02/28 | 490 | 508 | 490 | 493 | -3.33% | 16,200 | - | +12.3% | - | - |
02/27 | 478 | 520 | 478 | 510 | +8.51% | 13,800 | - | +16.97% | - | - |
02/24 | 479 | 479 | 466 | 470 | +1.08% | 10,200 | - | +8.8% | - | - |
02/23 | 463 | 483 | 463 | 465 | -1.69% | 13,200 | - | +8.14% | - | - |
02/22 | 478 | 482 | 465 | 473 | -1.05% | 16,100 | - | +10.77% | - | - |
02/21 | 447 | 478 | 447 | 478 | +8.64% | 8,200 | - | +12.47% | - | - |
02/20 | 436 | 449 | 436 | 440 | +2.33% | 8,300 | - | +4.27% | - | - |
02/17 | 426 | 436 | 426 | 430 | +1.42% | 10,100 | - | +2.14% | - | - |
02/16 | 428 | 434 | 424 | 424 | -0.7% | 9,400 | - | +0.95% | - | - |
02/15 | 430 | 447 | 420 | 427 | +0.47% | 41,300 | - | +1.91% | - | - |
02/14 | 424 | 425 | 424 | 425 | -0.93% | 1,700 | - | +1.43% | - | - |
02/13 | 432 | 432 | 424 | 429 | -2.5% | 1,100 | - | +2.39% | - | - |
02/10 | 442 | 442 | 440 | 440 | +0.46% | 1,200 | - | +5.26% | - | - |
02/09 | 441 | 442 | 438 | 438 | 0% | 2,500 | - | +4.78% | - | - |
02/08 | 435 | 438 | 435 | 438 | +1.86% | 2,700 | - | +5.04% | - | - |
02/07 | 433 | 433 | 430 | 430 | -0.23% | 300 | - | +3.37% | - | - |
02/06 | 430 | 431 | 430 | 431 | +2.13% | 4,400 | - | +3.86% | - | - |
02/03 | 417 | 427 | 414 | 422 | +2.93% | 800 | - | +2.18% | - | - |
02/02 | 412 | 412 | 409 | 410 | +0.24% | 3,400 | - | -0.73% | - | - |
02/01 | 430 | 430 | 408 | 409 | -2.62% | 5,200 | - | -0.97% | - | - |
01/31 | 420 | 420 | 418 | 420 | +0.24% | 1,600 | - | +1.69% | - | - |
01/30 | 417 | 419 | 417 | 419 | +0.48% | 400 | - | +1.45% | - | - |
01/27 | 425 | 430 | 417 | 417 | -0.48% | 1,100 | - | +0.97% | - | - |
01/26 | 420 | 425 | 419 | 419 | +0.48% | 2,000 | - | +1.45% | - | - |
01/25 | 414 | 417 | 411 | 417 | +0.48% | 1,500 | - | +0.97% | - | - |
01/24 | 415 | 415 | 415 | 415 | 0% | 1,800 | - | +0.48% | - | - |
01/23 | 415 | 415 | 415 | 415 | +0.24% | 2,000 | - | +0.48% | - | - |
01/20 | 406 | 414 | 406 | 414 | +2.22% | 900 | - | 0% | - | - |
01/19 | 398 | 405 | 398 | 405 | +0.75% | 2,400 | - | -2.17% | - | - |
01/18 | 397 | 405 | 397 | 402 | -1.95% | 2,400 | - | -2.9% | - | - |
01/17 | 410 | 410 | 410 | 410 | +0.49% | 300 | - | -1.2% | - | - |
01/16 | 408 | 408 | 408 | 408 | -0.24% | 100 | - | -1.69% | - | - |
01/12 | 411 | 411 | 409 | 409 | -0.73% | 2,200 | - | -1.45% | - | - |
01/11 | 412 | 412 | 412 | 412 | -1.44% | 200 | - | -0.72% | - | - |
01/10 | 413 | 418 | 413 | 418 | +0.48% | 4,800 | - | +0.72% | - | - |
01/06 | 417 | 417 | 416 | 416 | -2.35% | 5,000 | - | +0.24% | - | - |
01/05 | 426 | 426 | 426 | 426 | +1.91% | 8,600 | - | +2.9% | - | - |
01/04 | 414 | 425 | 414 | 418 | +0.72% | 3,100 | - | +1.46% | - | - |
2011 |
12/30 | 411 | 415 | 411 | 415 | +0.97% | 1,300 | - | +0.97% | - | - |
12/29 | 409 | 411 | 403 | 411 | +0.49% | 700 | - | +0.24% | - | - |
12/28 | 409 | 409 | 409 | 409 | +2% | 100 | - | 0% | - | - |
12/27 | 406 | 407 | 400 | 401 | -1.23% | 3,000 | - | -1.72% | - | - |
12/26 | 410 | 410 | 406 | 406 | -0.49% | 3,000 | - | -0.49% | - | - |
12/22 | 415 | 416 | 408 | 408 | -1.92% | 3,300 | - | +0.25% | - | - |
12/21 | 420 | 420 | 415 | 416 | -0.95% | 1,500 | - | +2.46% | - | - |
12/20 | 416 | 426 | 416 | 420 | +0.96% | 1,700 | - | +3.7% | - | - |
12/19 | 425 | 425 | 415 | 416 | -1.19% | 1,300 | - | +2.97% | - | - |
12/16 | 442 | 442 | 420 | 421 | +0.72% | 13,700 | - | +4.47% | - | - |
12/15 | 419 | 422 | 418 | 418 | -0.24% | 2,500 | - | +3.98% | - | - |
12/14 | 418 | 419 | 418 | 419 | +0.24% | 1,300 | - | +4.49% | - | - |
12/13 | 417 | 420 | 415 | 418 | -0.95% | 1,300 | - | +4.24% | - | - |
12/12 | 420 | 426 | 412 | 422 | 0% | 3,000 | - | +5.24% | - | - |
12/09 | 412 | 422 | 406 | 422 | +2.18% | 3,500 | - | +4.98% | - | - |
12/08 | 411 | 413 | 410 | 413 | +0.49% | 1,400 | - | +2.48% | - | - |
12/07 | 420 | 420 | 407 | 411 | -0.48% | 1,000 | - | +1.73% | - | - |
12/06 | 420 | 420 | 410 | 413 | -2.36% | 3,400 | - | +1.98% | - | - |
12/05 | 422 | 423 | 411 | 423 | +2.17% | 11,700 | - | +4.44% | - | - |
12/02 | 412 | 414 | 404 | 414 | +0.98% | 2,900 | - | +2.22% | - | - |
12/01 | 405 | 410 | 401 | 410 | +2.76% | 6,200 | - | +0.99% | - | - |
11/30 | 399 | 399 | 394 | 399 | +2.05% | 600 | - | -1.97% | - | - |
11/29 | 399 | 399 | 390 | 391 | +0.77% | 5,700 | - | -4.17% | - | - |
11/28 | 400 | 400 | 388 | 388 | +1.04% | 1,400 | - | -5.13% | - | - |
11/25 | 384 | 384 | 384 | 384 | -2.04% | 300 | - | -6.57% | - | - |
11/24 | 386 | 393 | 380 | 392 | +1.55% | 1,200 | - | -4.85% | - | - |
11/22 | 390 | 390 | 386 | 386 | -1.28% | 400 | - | -6.76% | - | - |
11/21 | 394 | 394 | 390 | 391 | -0.76% | 1,300 | - | -5.78% | - | - |
11/18 | 393 | 394 | 391 | 394 | +1.03% | 1,200 | - | -5.29% | - | - |
11/17 | 385 | 390 | 385 | 390 | +1.3% | 1,000 | - | -6.7% | - | - |
11/16 | 385 | 385 | 385 | 385 | 0% | 600 | - | -8.11% | - | - |
11/15 | 386 | 386 | 385 | 385 | 0% | 600 | - | -8.55% | - | - |
11/14 | 390 | 391 | 374 | 385 | -3.51% | 4,700 | - | -8.77% | - | - |
11/11 | 400 | 400 | 399 | 399 | -0.25% | 500 | - | -5.9% | - | - |
11/10 | 400 | 401 | 400 | 400 | -0.25% | 700 | - | -5.88% | - | - |
11/09 | 408 | 408 | 401 | 401 | -1.96% | 1,700 | - | -5.87% | - | - |
11/08 | 412 | 412 | 409 | 409 | -2.62% | 5,500 | - | -4.22% | - | - |
11/07 | 441 | 441 | 411 | 420 | -5.83% | 10,700 | - | -1.64% | - | - |
11/04 | 446 | 446 | 446 | 446 | -0.45% | 300 | - | +4.45% | - | - |
11/02 | 439 | 448 | 439 | 448 | +2.99% | 1,400 | - | +5.16% | - | - |