株価チャート
2012/01/11~2012/06/04
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 |
06/04 | 559 | 560 | 554 | 556 | -0.71% | 7,600 | - | -0.71% | - | - |
06/01 | 562 | 562 | 560 | 560 | -0.36% | 2,100 | - | 0% | - | - |
05/31 | 556 | 565 | 556 | 562 | +0.72% | 3,100 | - | 0% | - | - |
05/30 | 557 | 560 | 557 | 558 | -0.53% | 1,400 | - | -0.89% | - | - |
05/29 | 566 | 566 | 560 | 561 | -0.88% | 1,500 | - | -0.53% | - | - |
05/28 | 568 | 568 | 566 | 566 | -0.53% | 4,100 | - | 0% | - | - |
05/25 | 567 | 569 | 565 | 569 | +0.71% | 3,600 | - | +0.35% | - | - |
05/24 | 564 | 570 | 562 | 565 | 0% | 2,500 | - | -0.53% | - | - |
05/23 | 555 | 587 | 553 | 565 | +1.25% | 13,300 | - | -0.7% | - | - |
05/22 | 555 | 558 | 555 | 558 | +1.09% | 3,100 | - | -2.11% | - | - |
05/21 | 549 | 552 | 549 | 552 | +0.36% | 2,700 | - | -3.5% | - | - |
05/18 | 556 | 556 | 550 | 550 | -1.08% | 4,400 | - | -4.01% | - | - |
05/17 | 550 | 557 | 550 | 556 | 0% | 2,100 | - | -3.3% | - | - |
05/16 | 555 | 556 | 551 | 556 | +0.91% | 1,800 | - | -3.64% | - | - |
05/15 | 555 | 557 | 550 | 551 | -1.08% | 9,400 | - | -4.67% | - | - |
05/14 | 556 | 560 | 556 | 557 | -0.36% | 6,400 | - | -3.97% | - | - |
05/11 | 558 | 562 | 558 | 559 | -0.36% | 2,700 | - | -3.95% | - | - |
05/10 | 557 | 561 | 556 | 561 | 0% | 4,000 | - | -3.94% | - | - |
05/09 | 559 | 561 | 557 | 561 | 0% | 10,500 | - | -4.1% | - | - |
05/08 | 562 | 562 | 560 | 561 | -0.53% | 4,900 | - | -4.43% | - | - |
05/07 | 564 | 570 | 562 | 564 | 0% | 6,600 | - | -4.08% | - | - |
05/02 | 562 | 566 | 562 | 564 | +0.18% | 7,400 | - | -4.08% | - | - |
05/01 | 561 | 566 | 561 | 563 | -1.05% | 4,800 | - | -4.25% | - | - |
04/27 | 569 | 570 | 563 | 569 | +1.25% | 10,800 | - | -3.23% | - | - |
04/26 | 561 | 571 | 561 | 562 | +0.18% | 17,600 | - | -4.26% | - | - |
04/25 | 556 | 568 | 556 | 561 | -4.43% | 90,900 | - | -4.43% | - | - |
04/24 | 591 | 595 | 586 | 587 | -1.34% | 133,500 | - | +0.17% | - | - |
04/23 | 593 | 595 | 592 | 595 | +0.34% | 26,000 | - | +1.71% | - | - |
04/20 | 593 | 595 | 592 | 593 | 0% | 14,800 | - | +1.72% | - | - |
04/19 | 593 | 597 | 593 | 593 | -0.34% | 11,600 | - | +2.07% | - | - |
04/18 | 595 | 598 | 595 | 595 | +0.17% | 8,700 | - | +2.59% | - | - |
04/17 | 595 | 597 | 594 | 594 | -0.17% | 6,100 | - | +2.77% | - | - |
04/16 | 596 | 596 | 593 | 595 | -0.34% | 7,400 | - | +3.3% | - | - |
04/13 | 595 | 599 | 595 | 597 | -0.33% | 7,000 | - | +4.01% | - | - |
04/12 | 591 | 599 | 590 | 599 | +1.53% | 12,300 | - | +4.72% | - | - |
04/11 | 590 | 596 | 587 | 590 | -1.01% | 11,800 | - | +3.69% | - | - |
04/10 | 599 | 599 | 596 | 596 | 0% | 3,200 | - | +5.11% | - | - |
04/09 | 596 | 598 | 595 | 596 | 0% | 6,100 | - | +5.49% | - | - |
04/06 | 600 | 600 | 595 | 596 | -0.33% | 8,800 | - | +5.86% | - | - |
04/05 | 590 | 598 | 590 | 598 | -0.33% | 12,400 | - | +6.6% | - | - |
04/04 | 605 | 606 | 599 | 600 | -0.33% | 11,000 | - | +7.33% | - | - |
04/03 | 602 | 606 | 599 | 602 | 0% | 13,300 | - | +8.08% | - | - |
04/02 | 606 | 607 | 599 | 602 | -0.82% | 25,700 | - | +8.66% | - | - |
03/30 | 598 | 614 | 597 | 607 | +3.23% | 31,800 | - | +9.96% | - | - |
03/29 | 576 | 588 | 570 | 588 | +3.7% | 26,200 | - | +7.1% | - | - |
03/28 | 563 | 570 | 562 | 567 | +1.8% | 29,600 | - | +3.66% | - | - |
03/27 | 554 | 557 | 554 | 557 | +0.91% | 8,300 | - | +2.01% | - | - |
03/26 | 551 | 554 | 551 | 552 | -0.18% | 9,500 | - | +1.28% | - | - |
03/23 | 552 | 555 | 552 | 553 | +0.18% | 6,900 | - | +1.47% | - | - |
03/22 | 552 | 553 | 550 | 552 | 0% | 4,100 | - | +1.47% | - | - |
03/21 | 553 | 553 | 550 | 552 | 0% | 5,000 | - | +1.47% | - | - |
03/19 | 547 | 552 | 547 | 552 | +0.55% | 5,300 | - | +1.66% | - | - |
03/16 | 550 | 551 | 549 | 549 | 0% | 2,900 | - | +1.1% | - | - |
03/15 | 550 | 551 | 546 | 549 | -0.18% | 6,800 | - | +1.29% | - | - |
03/14 | 546 | 551 | 546 | 550 | +0.73% | 7,800 | - | +1.48% | - | - |
03/13 | 548 | 549 | 546 | 546 | -0.36% | 5,400 | - | +0.92% | - | - |
03/12 | 544 | 548 | 544 | 548 | +0.74% | 4,300 | - | +1.29% | - | - |
03/09 | 545 | 545 | 543 | 544 | -0.18% | 3,000 | - | +0.74% | - | - |
03/08 | 545 | 545 | 540 | 545 | +0.74% | 3,600 | - | +0.93% | - | - |
03/07 | 539 | 545 | 539 | 541 | -0.73% | 5,700 | - | +0.19% | - | - |
03/06 | 545 | 545 | 544 | 545 | +0.37% | 4,800 | - | +1.11% | - | - |
03/05 | 543 | 544 | 542 | 543 | 0% | 2,000 | - | +0.74% | - | - |
03/02 | 544 | 544 | 542 | 543 | -0.18% | 4,200 | - | +0.93% | - | - |
03/01 | 546 | 546 | 542 | 544 | +0.37% | 4,900 | - | +1.3% | - | - |
02/29 | 544 | 545 | 541 | 542 | -0.37% | 4,400 | - | +0.93% | - | - |
02/28 | 542 | 545 | 538 | 544 | +0.74% | 3,000 | - | +1.49% | - | - |
02/27 | 544 | 545 | 538 | 540 | +0.19% | 15,000 | - | +0.93% | - | - |
02/24 | 540 | 542 | 539 | 539 | -0.19% | 12,400 | - | +0.75% | - | - |
02/23 | 540 | 540 | 539 | 540 | +0.19% | 2,100 | - | +1.12% | - | - |
02/22 | 539 | 540 | 538 | 539 | -0.19% | 2,300 | - | +1.13% | - | - |
02/21 | 540 | 540 | 536 | 540 | 0% | 3,500 | - | +1.5% | - | - |
02/20 | 538 | 540 | 535 | 540 | 0% | 2,900 | - | +1.69% | - | - |
02/17 | 541 | 541 | 538 | 540 | +0.19% | 1,300 | - | +1.89% | - | - |
02/16 | 542 | 542 | 536 | 539 | -0.55% | 3,700 | - | +1.89% | - | - |
02/15 | 539 | 544 | 536 | 542 | +0.37% | 5,800 | - | +2.65% | - | - |
02/14 | 540 | 541 | 539 | 540 | +0.37% | 2,700 | - | +2.47% | - | - |
02/13 | 539 | 539 | 538 | 538 | +0.19% | 2,300 | - | +2.28% | - | - |
02/10 | 538 | 539 | 535 | 537 | 0% | 2,300 | - | +2.29% | - | - |
02/09 | 528 | 537 | 528 | 537 | +0.56% | 2,000 | - | +2.29% | - | - |
02/08 | 533 | 539 | 530 | 534 | +0.38% | 1,400 | - | +1.91% | - | - |
02/07 | 538 | 539 | 530 | 532 | -1.12% | 6,100 | - | +1.72% | - | - |
02/06 | 542 | 543 | 530 | 538 | -0.55% | 11,700 | - | +3.07% | - | - |
02/03 | 544 | 544 | 520 | 541 | +1.5% | 35,900 | - | +3.84% | - | - |
02/02 | 532 | 533 | 531 | 533 | +0.57% | 3,000 | - | +2.5% | - | - |
02/01 | 532 | 533 | 530 | 530 | -0.19% | 6,300 | - | +2.12% | - | - |
01/31 | 530 | 531 | 529 | 531 | +0.38% | 4,500 | 112億3591万 | +2.51% | 6.55 | 0.48 |
01/30 | 528 | 530 | 526 | 529 | +0.38% | 5,700 | - | +2.32% | - | - |
01/27 | 528 | 528 | 526 | 527 | +0.19% | 1,800 | - | +1.93% | - | - |
01/26 | 529 | 529 | 522 | 526 | 0% | 6,200 | - | +1.94% | - | - |
01/25 | 525 | 526 | 523 | 526 | +0.57% | 2,900 | - | +2.14% | - | - |
01/24 | 522 | 524 | 521 | 523 | +0.19% | 2,900 | - | +1.55% | - | - |
01/23 | 519 | 522 | 518 | 522 | +1.16% | 4,000 | - | +1.36% | - | - |
01/20 | 515 | 518 | 515 | 516 | +0.19% | 1,800 | - | +0.19% | - | - |
01/19 | 512 | 515 | 510 | 515 | +0.59% | 2,500 | - | 0% | - | - |
01/18 | 517 | 517 | 509 | 512 | -0.97% | 3,800 | - | -0.58% | - | - |
01/17 | 522 | 522 | 510 | 517 | -0.39% | 2,900 | - | +0.58% | - | - |
01/16 | 516 | 519 | 513 | 519 | +0.58% | 900 | - | +0.97% | - | - |
01/13 | 515 | 519 | 506 | 516 | -0.58% | 6,600 | - | +0.58% | - | - |
01/12 | 520 | 520 | 518 | 519 | -0.19% | 1,700 | - | +1.17% | - | - |
01/11 | 518 | 520 | 518 | 520 | +0.39% | 3,100 | - | +1.56% | - | - |