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 | 660 | 673 | 652 | 673 | +2.28% | 33,000 | - | +7% | - | - |
03/29 | 658 | 664 | 650 | 658 | 0% | 39,400 | - | +5.62% | - | - |
03/28 | 672 | 672 | 657 | 658 | -3.09% | 26,100 | - | +6.65% | - | - |
03/27 | 675 | 679 | 669 | 679 | +3.19% | 34,200 | - | +11.31% | - | - |
03/26 | 680 | 680 | 658 | 658 | -2.37% | 37,300 | - | +9.12% | - | - |
03/23 | 654 | 677 | 654 | 674 | +1.51% | 31,000 | - | +12.9% | - | - |
03/22 | 683 | 690 | 664 | 664 | -2.06% | 29,000 | - | +12.35% | - | - |
03/21 | 692 | 692 | 662 | 678 | -1.45% | 50,500 | - | +15.9% | - | - |
03/19 | 672 | 693 | 666 | 688 | +1.47% | 41,800 | - | +18.83% | - | - |
03/16 | 681 | 685 | 675 | 678 | -0.88% | 22,400 | - | +18.32% | - | - |
03/15 | 679 | 684 | 663 | 684 | +1.94% | 32,000 | - | +20.85% | - | - |
03/14 | 686 | 690 | 671 | 671 | -0.74% | 64,800 | - | +19.82% | - | - |
03/13 | 685 | 693 | 672 | 676 | -2.73% | 88,600 | - | +22.02% | - | - |
03/12 | 655 | 697 | 650 | 695 | +5.46% | 117,000 | - | +26.82% | - | - |
03/09 | 656 | 665 | 647 | 659 | +1.23% | 108,300 | - | +21.59% | - | - |
03/08 | 598 | 665 | 595 | 651 | +8.5% | 169,700 | - | +21.68% | - | - |
03/07 | 585 | 600 | 578 | 600 | +1.18% | 49,700 | - | +13.64% | - | - |
03/06 | 587 | 595 | 575 | 593 | 0% | 94,700 | - | +13.38% | - | - |
03/05 | 546 | 595 | 540 | 593 | +10.63% | 113,700 | - | +14.26% | - | - |
03/02 | 540 | 540 | 521 | 536 | +0.37% | 31,600 | - | +4.08% | - | - |
03/01 | 538 | 540 | 526 | 534 | -1.66% | 23,000 | - | +4.09% | - | - |
02/29 | 545 | 545 | 533 | 543 | -0.18% | 30,800 | - | +6.26% | - | - |
02/28 | 523 | 545 | 522 | 544 | +4.41% | 33,400 | - | +6.88% | - | - |
02/27 | 523 | 525 | 517 | 521 | -0.38% | 22,700 | - | +2.76% | - | - |
02/24 | 522 | 526 | 516 | 523 | +1.16% | 19,900 | - | +3.56% | - | - |
02/23 | 505 | 527 | 505 | 517 | +3.19% | 27,800 | - | +2.58% | - | - |
02/22 | 498 | 504 | 498 | 501 | +1.83% | 28,100 | - | -0.4% | - | - |
02/21 | 496 | 499 | 489 | 492 | -2.38% | 73,300 | - | -1.99% | - | - |
02/20 | 512 | 513 | 502 | 504 | -1.37% | 24,900 | - | +0.4% | - | - |
02/17 | 514 | 516 | 507 | 511 | -0.58% | 16,200 | - | +1.79% | - | - |
02/16 | 527 | 527 | 513 | 514 | -2.47% | 16,500 | - | +2.59% | - | - |
02/15 | 523 | 527 | 515 | 527 | +0.96% | 15,500 | - | +5.61% | - | - |
02/14 | 522 | 525 | 505 | 522 | -0.38% | 19,200 | - | +4.82% | - | - |
02/13 | 514 | 530 | 514 | 524 | +1.16% | 12,800 | - | +5.43% | - | - |
02/10 | 533 | 533 | 518 | 518 | -2.63% | 31,900 | - | +4.44% | - | - |
02/09 | 529 | 533 | 525 | 532 | +0.57% | 23,200 | - | +7.47% | - | - |
02/08 | 520 | 529 | 515 | 529 | 0% | 50,200 | - | +7.09% | - | - |
02/07 | 529 | 533 | 518 | 529 | 0% | 48,100 | - | +7.52% | - | - |
02/06 | 489 | 548 | 487 | 529 | +9.52% | 172,900 | - | +8.18% | - | - |
02/03 | 485 | 489 | 483 | 483 | 0% | 15,100 | - | -0.82% | - | - |
02/02 | 490 | 490 | 483 | 483 | -0.21% | 7,500 | - | -0.62% | - | - |
02/01 | 490 | 490 | 482 | 484 | -1.22% | 27,500 | - | -0.21% | - | - |
01/31 | 488 | 494 | 485 | 490 | +1.66% | 17,100 | - | +1.03% | - | - |
01/30 | 485 | 489 | 480 | 482 | -0.21% | 16,300 | - | -0.41% | - | - |
01/27 | 487 | 492 | 482 | 483 | -0.82% | 12,300 | - | -0.21% | - | - |
01/26 | 495 | 495 | 486 | 487 | -1.22% | 10,200 | - | +0.62% | - | - |
01/25 | 482 | 495 | 482 | 493 | +1.23% | 39,800 | - | +2.07% | - | - |
01/24 | 495 | 495 | 486 | 487 | -0.41% | 8,700 | - | +0.62% | - | - |
01/23 | 495 | 495 | 489 | 489 | +0.41% | 7,600 | - | +0.82% | - | - |
01/20 | 489 | 497 | 485 | 487 | -0.41% | 31,500 | - | +0.21% | - | - |
01/19 | 502 | 502 | 488 | 489 | +0.62% | 22,500 | - | +0.2% | - | - |
01/18 | 490 | 501 | 486 | 486 | -1.22% | 13,900 | - | -0.41% | - | - |
01/17 | 492 | 497 | 492 | 492 | -0.4% | 6,600 | - | +0.61% | - | - |
01/16 | 491 | 494 | 485 | 494 | +1.23% | 5,300 | - | +1.02% | - | - |
01/13 | 480 | 488 | 477 | 488 | +1.88% | 5,500 | - | 0% | - | - |
01/12 | 493 | 494 | 475 | 479 | -3.62% | 13,700 | - | -1.84% | - | - |
01/11 | 494 | 501 | 488 | 497 | +0.4% | 6,400 | - | +1.64% | - | - |
01/10 | 507 | 510 | 489 | 495 | -1.59% | 59,000 | - | +1.43% | - | - |
01/06 | 499 | 505 | 492 | 503 | +1.41% | 30,700 | - | +3.07% | - | - |
01/05 | 498 | 501 | 492 | 496 | +0.2% | 11,900 | - | +1.85% | - | - |
01/04 | 488 | 497 | 482 | 495 | +2.7% | 25,200 | - | +2.06% | - | - |
2011 |
12/30 | 467 | 482 | 464 | 482 | +4.78% | 9,100 | - | 0% | - | - |
12/29 | 460 | 464 | 456 | 460 | 0% | 3,900 | - | -4.37% | - | - |
12/28 | 470 | 477 | 457 | 460 | -1.71% | 12,000 | - | -4.17% | - | - |
12/27 | 463 | 473 | 463 | 468 | 0% | 3,600 | - | -2.7% | - | - |
12/26 | 468 | 471 | 468 | 468 | +0.65% | 1,600 | - | -2.5% | - | - |
12/22 | 478 | 478 | 465 | 465 | -3.53% | 13,100 | - | -3.13% | - | - |
12/21 | 490 | 494 | 481 | 482 | -0.21% | 12,600 | - | +0.42% | - | - |
12/20 | 464 | 488 | 463 | 483 | +4.09% | 16,000 | - | +0.84% | - | - |
12/19 | 473 | 484 | 464 | 464 | -2.93% | 15,000 | - | -2.93% | - | - |
12/16 | 511 | 511 | 478 | 478 | -5.72% | 10,200 | - | 0% | - | - |
12/15 | 501 | 507 | 496 | 507 | -0.39% | 9,700 | - | +6.07% | - | - |
12/14 | 526 | 528 | 509 | 509 | -4.14% | 9,000 | - | +6.49% | - | - |
12/13 | 525 | 536 | 518 | 531 | +2.12% | 45,100 | - | +11.55% | - | - |
12/12 | 513 | 520 | 510 | 520 | +4.21% | 54,000 | - | +9.47% | - | - |
12/09 | 489 | 504 | 489 | 499 | -0.99% | 48,000 | - | +5.5% | - | - |
12/08 | 498 | 504 | 492 | 504 | +0.4% | 47,100 | - | +7.01% | - | - |
12/07 | 480 | 503 | 477 | 502 | +5.46% | 30,700 | - | +7.04% | - | - |
12/06 | 483 | 488 | 476 | 476 | -2.06% | 16,600 | - | +1.93% | - | - |
12/05 | 483 | 486 | 475 | 486 | +0.62% | 12,900 | - | +3.85% | - | - |
12/02 | 485 | 486 | 482 | 483 | +0.63% | 5,600 | - | +3.43% | - | - |
12/01 | 490 | 490 | 479 | 480 | -1.64% | 34,700 | - | +3% | - | - |
11/30 | 478 | 488 | 473 | 488 | +1.67% | 37,900 | - | +4.72% | - | - |
11/29 | 452 | 480 | 448 | 480 | +7.87% | 21,400 | - | +3.45% | - | - |
11/28 | 448 | 453 | 435 | 445 | +1.14% | 15,400 | - | -4.09% | - | - |
11/25 | 446 | 450 | 440 | 440 | -1.35% | 7,200 | - | -5.38% | - | - |
11/24 | 445 | 448 | 440 | 446 | -0.45% | 16,800 | - | -4.09% | - | - |
11/22 | 448 | 455 | 448 | 448 | -2.82% | 22,400 | - | -3.86% | - | - |
11/21 | 459 | 461 | 446 | 461 | +0.44% | 5,100 | - | -1.28% | - | - |
11/18 | 458 | 465 | 450 | 459 | -1.5% | 11,800 | - | -1.71% | - | - |
11/17 | 449 | 470 | 446 | 466 | +1.97% | 21,100 | - | -0.21% | - | - |
11/16 | 466 | 466 | 453 | 457 | -2.14% | 5,300 | - | -2.35% | - | - |
11/15 | 457 | 467 | 456 | 467 | +1.52% | 3,300 | - | -0.43% | - | - |
11/14 | 469 | 469 | 455 | 460 | -0.43% | 11,400 | - | -1.92% | - | - |
11/11 | 472 | 472 | 460 | 462 | -2.74% | 11,900 | - | -1.28% | - | - |
11/10 | 478 | 486 | 463 | 475 | -3.85% | 30,700 | - | +1.93% | - | - |
11/09 | 484 | 494 | 482 | 494 | +3.56% | 22,000 | - | +6.24% | - | - |
11/08 | 490 | 490 | 476 | 477 | -2.65% | 22,100 | - | +3.02% | - | - |
11/07 | 483 | 490 | 469 | 490 | +2.94% | 53,600 | - | +5.6% | - | - |
11/04 | 453 | 485 | 445 | 476 | +6.97% | 37,300 | - | +2.59% | - | - |