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 | 602 | 605 | 595 | 597 | -0.83% | 13,358,000 | - | -0.33% | - | - |
| 03/29 | 610 | 612 | 600 | 602 | -2.59% | 12,263,000 | - | +0.67% | - | - |
| 03/28 | 616 | 621 | 612 | 618 | -0.8% | 8,950,000 | - | +3.69% | - | - |
| 03/27 | 623 | 624 | 619 | 623 | +2.13% | 12,271,000 | - | +4.88% | - | - |
| 03/26 | 608 | 612 | 605 | 610 | +1.16% | 15,020,000 | - | +3.21% | - | - |
| 03/23 | 607 | 608 | 602 | 603 | -2.11% | 15,023,000 | - | +2.55% | - | - |
| 03/22 | 616 | 625 | 609 | 616 | -0.65% | 14,403,000 | - | +5.12% | - | - |
| 03/21 | 633 | 634 | 620 | 620 | -3.28% | 19,959,000 | - | +6.35% | - | - |
| 03/19 | 643 | 647 | 640 | 641 | +2.4% | 16,806,000 | - | +10.71% | - | - |
| 03/16 | 621 | 626 | 619 | 626 | +0.97% | 10,680,000 | - | +8.87% | - | - |
| 03/15 | 620 | 624 | 614 | 620 | +0.65% | 10,437,000 | - | +8.58% | - | - |
| 03/14 | 615 | 620 | 614 | 616 | +2.67% | 14,275,000 | - | +8.64% | - | - |
| 03/13 | 601 | 607 | 599 | 600 | +0.17% | 15,250,000 | - | +6.38% | - | - |
| 03/12 | 601 | 603 | 597 | 599 | +0.67% | 11,271,000 | - | +6.58% | - | - |
| 03/09 | 597 | 598 | 588 | 595 | +2.23% | 22,037,000 | - | +6.25% | - | - |
| 03/08 | 574 | 585 | 573 | 582 | +2.83% | 12,847,000 | - | +4.49% | - | - |
| 03/07 | 557 | 568 | 556 | 566 | -0.88% | 14,017,000 | - | +1.98% | - | - |
| 03/06 | 590 | 592 | 570 | 571 | -3.38% | 19,804,000 | - | +3.25% | - | - |
| 03/05 | 587 | 594 | 585 | 591 | +0.51% | 12,118,000 | - | +7.26% | - | - |
| 03/02 | 585 | 588 | 582 | 588 | +1.91% | 10,925,000 | - | +7.1% | - | - |
| 03/01 | 585 | 593 | 575 | 577 | -0.69% | 15,244,000 | - | +5.48% | - | - |
| 02/29 | 583 | 587 | 579 | 581 | +0.52% | 12,778,000 | - | +6.8% | - | - |
| 02/28 | 570 | 579 | 568 | 578 | -0.17% | 12,138,000 | - | +6.64% | - | - |
| 02/27 | 584 | 586 | 578 | 579 | +0.7% | 13,214,000 | - | +7.42% | - | - |
| 02/24 | 566 | 576 | 565 | 575 | +1.77% | 12,799,000 | - | +7.28% | - | - |
| 02/23 | 565 | 568 | 562 | 565 | -0.18% | 13,184,000 | - | +6% | - | - |
| 02/22 | 560 | 568 | 557 | 566 | +1.43% | 14,332,000 | - | +6.59% | - | - |
| 02/21 | 558 | 564 | 554 | 558 | +0.18% | 14,078,000 | - | +5.88% | - | - |
| 02/20 | 553 | 561 | 552 | 557 | +3.15% | 16,649,000 | - | +6.3% | - | - |
| 02/17 | 542 | 542 | 538 | 540 | +1.5% | 12,419,000 | - | +3.65% | - | - |
| 02/16 | 540 | 544 | 530 | 532 | -1.66% | 12,632,000 | - | +2.5% | - | - |
| 02/15 | 536 | 543 | 532 | 541 | +1.69% | 15,270,000 | - | +4.64% | - | - |
| 02/14 | 528 | 533 | 524 | 532 | +0.76% | 11,025,000 | - | +3.5% | - | - |
| 02/13 | 524 | 535 | 523 | 528 | 0% | 10,759,000 | - | +3.13% | - | - |
| 02/10 | 540 | 540 | 528 | 528 | -2.22% | 8,875,000 | - | +3.53% | - | - |
| 02/09 | 540 | 541 | 534 | 540 | 0% | 7,271,000 | - | +6.3% | - | - |
| 02/08 | 543 | 545 | 537 | 540 | +0.19% | 8,433,000 | - | +6.93% | - | - |
| 02/07 | 537 | 541 | 536 | 539 | 0% | 8,122,000 | - | +7.37% | - | - |
| 02/06 | 537 | 540 | 536 | 539 | +2.47% | 9,274,000 | - | +8.02% | - | - |
| 02/03 | 533 | 539 | 525 | 526 | -0.94% | 12,360,000 | - | +6.05% | - | - |
| 02/02 | 536 | 543 | 531 | 531 | +0.19% | 15,651,000 | - | +7.71% | - | - |
| 02/01 | 527 | 533 | 523 | 530 | +0.76% | 9,288,000 | - | +7.94% | - | - |
| 01/31 | 524 | 534 | 522 | 526 | 0% | 12,475,000 | - | +7.79% | - | - |
| 01/30 | 528 | 530 | 525 | 526 | -0.75% | 7,725,000 | - | +8.45% | - | - |
| 01/27 | 520 | 531 | 519 | 530 | +2.51% | 17,191,000 | - | +9.96% | - | - |
| 01/26 | 524 | 530 | 514 | 517 | -0.58% | 13,845,000 | - | +7.93% | - | - |
| 01/25 | 517 | 522 | 514 | 520 | +1.56% | 9,773,000 | - | +9.01% | - | - |
| 01/24 | 510 | 515 | 509 | 512 | +1.39% | 12,421,000 | - | +7.56% | - | - |
| 01/23 | 507 | 508 | 502 | 505 | 0% | 6,721,000 | - | +6.32% | - | - |
| 01/20 | 504 | 506 | 499 | 505 | +1.41% | 13,301,000 | - | +6.54% | - | - |
| 01/19 | 490 | 499 | 490 | 498 | +2.26% | 11,571,000 | - | +5.29% | - | - |
| 01/18 | 479 | 492 | 478 | 487 | +1.04% | 11,196,000 | - | +3.18% | - | - |
| 01/17 | 476 | 482 | 473 | 482 | +1.9% | 9,117,000 | - | +2.12% | - | - |
| 01/16 | 480 | 480 | 472 | 473 | -2.67% | 9,950,000 | - | +0.21% | - | - |
| 01/13 | 480 | 486 | 477 | 486 | +1.89% | 10,050,000 | - | +2.97% | - | - |
| 01/12 | 477 | 479 | 472 | 477 | -0.21% | 6,990,000 | - | +1.06% | - | - |
| 01/11 | 474 | 478 | 474 | 478 | +1.06% | 6,850,000 | - | +1.27% | - | - |
| 01/10 | 475 | 477 | 471 | 473 | -0.21% | 8,519,000 | - | +0.21% | - | - |
| 01/06 | 479 | 480 | 469 | 474 | -1.04% | 10,661,000 | - | +0.42% | - | - |
| 01/05 | 477 | 481 | 477 | 479 | +0.21% | 9,090,000 | - | +1.7% | - | - |
| 01/04 | 477 | 480 | 473 | 478 | +1.92% | 10,104,000 | - | +1.7% | - | - |
| 2011 |
| 12/30 | 463 | 471 | 463 | 469 | +1.96% | 7,755,000 | - | +0.21% | - | - |
| 12/29 | 455 | 462 | 453 | 460 | +0.88% | 9,238,000 | - | -1.5% | - | - |
| 12/28 | 461 | 461 | 456 | 456 | -0.87% | 9,221,000 | - | -2.15% | - | - |
| 12/27 | 460 | 462 | 458 | 460 | -0.43% | 4,755,000 | - | -1.29% | - | - |
| 12/26 | 465 | 468 | 460 | 462 | +1.54% | 11,233,000 | - | -0.65% | - | - |
| 12/22 | 455 | 463 | 454 | 455 | -0.66% | 10,233,000 | - | -2.15% | - | - |
| 12/21 | 467 | 469 | 457 | 458 | -0.65% | 12,308,000 | - | -1.29% | - | - |
| 12/20 | 463 | 468 | 460 | 461 | -0.22% | 7,740,000 | - | -0.65% | - | - |
| 12/19 | 461 | 466 | 455 | 462 | -0.86% | 8,230,000 | - | -0.43% | - | - |
| 12/16 | 473 | 478 | 463 | 466 | -1.48% | 14,385,000 | - | +0.65% | - | - |
| 12/15 | 481 | 484 | 471 | 473 | -3.07% | 19,909,000 | - | +2.38% | - | - |
| 12/14 | 481 | 489 | 474 | 488 | +1.46% | 15,500,000 | - | +5.63% | - | - |
| 12/13 | 476 | 485 | 475 | 481 | -0.41% | 7,829,000 | - | +4.34% | - | - |
| 12/12 | 483 | 486 | 478 | 483 | +1.26% | 9,550,000 | - | +5% | - | - |
| 12/09 | 468 | 482 | 468 | 477 | -0.42% | 23,956,000 | - | +3.7% | - | - |
| 12/08 | 478 | 484 | 473 | 479 | -1.03% | 19,198,000 | - | +4.36% | - | - |
| 12/07 | 475 | 486 | 473 | 484 | +2.33% | 15,278,000 | - | +5.68% | - | - |
| 12/06 | 481 | 483 | 472 | 473 | -2.07% | 11,920,000 | - | +3.5% | - | - |
| 12/05 | 488 | 488 | 480 | 483 | -0.41% | 6,332,000 | - | +5.69% | - | - |
| 12/02 | 483 | 488 | 479 | 485 | +0.62% | 12,452,000 | - | +6.36% | - | - |
| 12/01 | 480 | 487 | 477 | 482 | +4.56% | 24,686,000 | - | +6.17% | - | - |
| 11/30 | 465 | 468 | 456 | 461 | -0.86% | 16,998,000 | - | +1.99% | - | - |
| 11/29 | 453 | 465 | 453 | 465 | +4.26% | 15,606,000 | - | +3.1% | - | - |
| 11/28 | 438 | 448 | 436 | 446 | +3% | 12,980,000 | - | -0.67% | - | - |
| 11/25 | 435 | 440 | 427 | 433 | -0.46% | 13,431,000 | - | -3.13% | - | - |
| 11/24 | 440 | 441 | 433 | 435 | -2.9% | 17,191,000 | - | -2.68% | - | - |
| 11/22 | 439 | 451 | 436 | 448 | +1.13% | 12,895,000 | - | +0.22% | - | - |
| 11/21 | 446 | 448 | 438 | 443 | -1.34% | 7,774,000 | - | -0.89% | - | - |
| 11/18 | 442 | 450 | 440 | 449 | -0.22% | 21,192,000 | - | +0.67% | - | - |
| 11/17 | 437 | 451 | 435 | 450 | +2.27% | 23,078,000 | - | +1.12% | - | - |
| 11/16 | 451 | 453 | 438 | 440 | -2.65% | 17,899,000 | - | -0.9% | - | - |
| 11/15 | 447 | 458 | 446 | 452 | 0% | 20,372,000 | - | +2.03% | - | - |
| 11/14 | 453 | 458 | 447 | 452 | +2.26% | 14,801,000 | - | +2.49% | - | - |
| 11/11 | 446 | 451 | 437 | 442 | +0.23% | 19,314,000 | - | +0.91% | - | - |
| 11/10 | 451 | 452 | 439 | 441 | -6.17% | 23,123,000 | - | +1.38% | - | - |
| 11/09 | 465 | 471 | 461 | 470 | +2.4% | 12,893,000 | - | +8.29% | - | - |
| 11/08 | 475 | 478 | 456 | 459 | -3.77% | 14,678,000 | - | +6.5% | - | - |
| 11/07 | 468 | 478 | 468 | 477 | +1.71% | 14,919,000 | - | +10.93% | - | - |
| 11/04 | 461 | 470 | 460 | 469 | +4.45% | 13,427,000 | - | +9.32% | - | - |
