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 | 736 | 738 | 727 | 733 | +0.69% | 771,000 | - | -1.35% | - | - |
03/29 | 727 | 728 | 724 | 728 | +0.55% | 313,000 | - | -2.02% | - | - |
03/28 | 731 | 731 | 721 | 724 | -1.9% | 491,000 | - | -2.56% | - | - |
03/27 | 725 | 739 | 725 | 738 | +2.22% | 703,000 | - | -0.67% | - | - |
03/26 | 731 | 732 | 722 | 722 | -0.82% | 419,000 | - | -2.83% | - | - |
03/23 | 730 | 734 | 728 | 728 | -0.95% | 589,000 | - | -2.15% | - | - |
03/22 | 735 | 738 | 732 | 735 | 0% | 483,000 | - | -1.21% | - | - |
03/21 | 745 | 745 | 735 | 735 | -1.21% | 509,000 | - | -1.34% | - | - |
03/19 | 750 | 753 | 743 | 744 | -0.93% | 390,000 | - | -0.13% | - | - |
03/16 | 748 | 752 | 745 | 751 | +0.13% | 427,000 | - | +0.81% | - | - |
03/15 | 751 | 752 | 742 | 750 | 0% | 418,000 | - | +0.81% | - | - |
03/14 | 767 | 772 | 750 | 750 | -0.27% | 560,000 | - | +0.81% | - | - |
03/13 | 750 | 766 | 748 | 752 | +0.4% | 535,000 | - | +1.08% | - | - |
03/12 | 767 | 767 | 749 | 749 | -2.35% | 345,000 | - | +0.81% | - | - |
03/09 | 763 | 774 | 760 | 767 | +0.52% | 936,000 | - | +3.23% | - | - |
03/08 | 756 | 774 | 755 | 763 | +1.46% | 693,000 | - | +2.97% | - | - |
03/07 | 746 | 753 | 743 | 752 | +0.13% | 542,000 | - | +1.48% | - | - |
03/06 | 744 | 751 | 743 | 751 | +0.67% | 293,000 | - | +1.49% | - | - |
03/05 | 744 | 748 | 741 | 746 | -0.27% | 616,000 | - | +0.95% | - | - |
03/02 | 749 | 753 | 746 | 748 | +1.08% | 474,000 | - | +1.22% | - | - |
03/01 | 740 | 746 | 730 | 740 | +0.41% | 565,000 | - | +0.14% | - | - |
02/29 | 754 | 756 | 735 | 737 | -1.47% | 450,000 | - | -0.27% | - | - |
02/28 | 739 | 750 | 736 | 748 | +1.22% | 356,000 | - | +1.22% | - | - |
02/27 | 741 | 744 | 736 | 739 | -0.27% | 324,000 | - | 0% | - | - |
02/24 | 744 | 750 | 741 | 741 | -0.27% | 342,000 | - | +0.27% | - | - |
02/23 | 729 | 746 | 727 | 743 | +1.92% | 467,000 | - | +0.54% | - | - |
02/22 | 729 | 732 | 727 | 729 | +0.14% | 470,000 | - | -1.35% | - | - |
02/21 | 736 | 737 | 728 | 728 | -1.49% | 407,000 | - | -1.49% | - | - |
02/20 | 741 | 742 | 736 | 739 | +0.27% | 276,000 | - | -0.14% | - | - |
02/17 | 744 | 744 | 733 | 737 | -0.14% | 335,000 | - | -0.41% | - | - |
02/16 | 746 | 749 | 735 | 738 | -0.94% | 321,000 | - | -0.4% | - | - |
02/15 | 742 | 753 | 739 | 745 | +0.4% | 596,000 | - | +0.4% | - | - |
02/14 | 734 | 742 | 727 | 742 | +1.23% | 238,000 | - | 0% | - | - |
02/13 | 735 | 737 | 728 | 733 | -0.27% | 212,000 | - | -1.35% | - | - |
02/10 | 745 | 745 | 732 | 735 | -1.08% | 285,000 | - | -1.21% | - | - |
02/09 | 741 | 745 | 736 | 743 | -0.4% | 292,000 | - | -0.27% | - | - |
02/08 | 739 | 746 | 739 | 746 | +0.95% | 264,000 | - | -0.13% | - | - |
02/07 | 735 | 741 | 733 | 739 | +0.54% | 174,000 | - | -1.07% | - | - |
02/06 | 739 | 742 | 733 | 735 | 0% | 159,000 | - | -1.61% | - | - |
02/03 | 743 | 743 | 734 | 735 | -1.21% | 167,000 | - | -1.74% | - | - |
02/02 | 744 | 748 | 741 | 744 | +0.54% | 204,000 | - | -0.53% | - | - |
02/01 | 736 | 744 | 736 | 740 | +1.09% | 232,000 | - | -1.07% | - | - |
01/31 | 735 | 742 | 730 | 732 | -0.41% | 248,000 | - | -2.27% | - | - |
01/30 | 744 | 746 | 735 | 735 | -0.81% | 166,000 | - | -2% | - | - |
01/27 | 750 | 750 | 740 | 741 | -1.2% | 208,000 | - | -1.2% | - | - |
01/26 | 748 | 751 | 745 | 750 | +0.67% | 199,000 | - | -0.13% | - | - |
01/25 | 741 | 747 | 741 | 745 | +0.68% | 241,000 | - | -0.8% | - | - |
01/24 | 748 | 748 | 735 | 740 | -0.13% | 187,000 | - | -1.46% | - | - |
01/23 | 740 | 745 | 737 | 741 | -0.13% | 231,000 | - | -1.33% | - | - |
01/20 | 744 | 745 | 739 | 742 | +1.23% | 420,000 | - | -1.2% | - | - |
01/19 | 738 | 744 | 727 | 733 | -1.21% | 449,000 | - | -2.53% | - | - |
01/18 | 756 | 758 | 741 | 742 | -1.59% | 385,000 | - | -1.33% | - | - |
01/17 | 746 | 754 | 746 | 754 | +1.21% | 168,000 | - | +0.13% | - | - |
01/16 | 752 | 752 | 740 | 745 | -1.06% | 229,000 | - | -0.93% | - | - |
01/13 | 754 | 764 | 749 | 753 | +0.13% | 225,000 | - | +0.13% | - | - |
01/12 | 762 | 762 | 748 | 752 | -1.31% | 171,000 | - | 0% | - | - |
01/11 | 771 | 771 | 757 | 762 | -0.65% | 186,000 | - | +1.46% | - | - |
01/10 | 774 | 780 | 764 | 767 | +1.32% | 347,000 | - | +2.13% | - | - |
01/06 | 761 | 761 | 751 | 757 | -0.79% | 138,000 | - | +0.93% | - | - |
01/05 | 773 | 773 | 763 | 763 | -1.29% | 126,000 | - | +1.73% | - | - |
01/04 | 768 | 777 | 766 | 773 | +1.71% | 436,000 | - | +3.2% | - | - |
2011 |
12/30 | 749 | 760 | 748 | 760 | +1.88% | 188,000 | - | +1.47% | - | - |
12/29 | 743 | 750 | 741 | 746 | +0.67% | 111,000 | - | -0.27% | - | - |
12/28 | 750 | 750 | 737 | 741 | -0.27% | 166,000 | - | -1.07% | - | - |
12/27 | 743 | 746 | 741 | 743 | -0.54% | 133,000 | - | -0.93% | - | - |
12/26 | 757 | 757 | 747 | 747 | -1.06% | 95,000 | - | -0.53% | - | - |
12/22 | 754 | 756 | 750 | 755 | +0.13% | 219,000 | - | +0.4% | - | - |
12/21 | 758 | 758 | 751 | 754 | +0.27% | 204,000 | - | +0.27% | - | - |
12/20 | 758 | 758 | 748 | 752 | -0.66% | 232,000 | - | 0% | - | - |
12/19 | 745 | 759 | 743 | 757 | +1.47% | 386,000 | - | +0.66% | - | - |
12/16 | 749 | 754 | 746 | 746 | +0.27% | 533,000 | - | -0.8% | - | - |
12/15 | 748 | 754 | 743 | 744 | -0.53% | 387,000 | - | -1.06% | - | - |
12/14 | 749 | 749 | 743 | 748 | -0.27% | 175,000 | - | -0.66% | - | - |
12/13 | 740 | 754 | 737 | 750 | +0.13% | 261,000 | - | -0.4% | - | - |
12/12 | 755 | 756 | 748 | 749 | 0% | 227,000 | - | -0.53% | - | - |
12/09 | 752 | 756 | 745 | 749 | -0.4% | 517,000 | - | -0.53% | - | - |
12/08 | 746 | 755 | 744 | 752 | +1.35% | 384,000 | - | -0.13% | - | - |
12/07 | 738 | 748 | 736 | 742 | +0.68% | 287,000 | - | -1.33% | - | - |
12/06 | 743 | 747 | 736 | 737 | -1.6% | 254,000 | - | -1.99% | - | - |
12/05 | 745 | 752 | 743 | 749 | +0.81% | 131,000 | - | -0.53% | - | - |
12/02 | 748 | 751 | 740 | 743 | +0.13% | 266,000 | - | -1.33% | - | - |
12/01 | 768 | 769 | 740 | 742 | -1.72% | 276,000 | - | -1.33% | - | - |
11/30 | 749 | 755 | 744 | 755 | +0.4% | 369,000 | - | +0.53% | - | - |
11/29 | 758 | 759 | 746 | 752 | +0.4% | 215,000 | - | +0.27% | - | - |
11/28 | 760 | 760 | 748 | 749 | -0.27% | 263,000 | - | 0% | - | - |
11/25 | 747 | 759 | 744 | 751 | 0% | 237,000 | - | +0.27% | - | - |
11/24 | 755 | 768 | 750 | 751 | -1.83% | 235,000 | - | +0.4% | - | - |
11/22 | 774 | 783 | 764 | 765 | -1.03% | 509,000 | - | +2.27% | - | - |
11/21 | 767 | 779 | 763 | 773 | +0.65% | 203,000 | - | +3.48% | - | - |
11/18 | 766 | 770 | 758 | 768 | +0.13% | 464,000 | - | +3.09% | - | - |
11/17 | 755 | 770 | 743 | 767 | +1.59% | 469,000 | - | +3.23% | - | - |
11/16 | 748 | 758 | 746 | 755 | +0.94% | 156,000 | - | +1.75% | - | - |
11/15 | 755 | 760 | 747 | 748 | -0.93% | 246,000 | - | +0.67% | - | - |
11/14 | 757 | 761 | 750 | 755 | -0.13% | 95,000 | - | +1.62% | - | - |
11/11 | 761 | 770 | 755 | 756 | -0.79% | 222,000 | - | +1.61% | - | - |
11/10 | 748 | 764 | 747 | 762 | 0% | 393,000 | - | +2.42% | - | - |
11/09 | 751 | 764 | 740 | 762 | +2.56% | 373,000 | - | +2.42% | - | - |
11/08 | 747 | 759 | 740 | 743 | -1.2% | 177,000 | - | -0.27% | - | - |
11/07 | 755 | 755 | 745 | 752 | -0.4% | 190,000 | - | +0.67% | - | - |
11/04 | 738 | 757 | 731 | 755 | +3.42% | 307,000 | - | +0.8% | - | - |