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 | 287 | 291 | 278 | 281 | -3.1% | 3,525,200 | - | +10.63% | - | - |
| 03/29 | 286 | 293 | 283 | 290 | +0.69% | 2,309,000 | - | +15.54% | - | - |
| 03/28 | 288 | 293 | 282 | 288 | -2.04% | 3,100,100 | - | +16.6% | - | - |
| 03/27 | 283 | 297 | 280 | 294 | +6.52% | 6,312,400 | - | +20.99% | - | - |
| 03/26 | 290 | 292 | 276 | 276 | -4.17% | 4,726,700 | - | +15% | - | - |
| 03/23 | 289 | 297 | 287 | 288 | -1.03% | 3,026,600 | - | +21.52% | - | - |
| 03/22 | 299 | 304 | 289 | 291 | -3.64% | 7,440,000 | - | +24.89% | - | - |
| 03/21 | 292 | 316 | 292 | 302 | +1.34% | 11,888,500 | - | +31.3% | - | - |
| 03/19 | 300 | 306 | 287 | 298 | -2.93% | 9,518,100 | - | +31.86% | - | - |
| 03/16 | 288 | 307 | 276 | 307 | +5.5% | 11,418,400 | - | +39.55% | - | - |
| 03/15 | 303 | 310 | 282 | 291 | -2.68% | 11,145,200 | - | +35.35% | - | - |
| 03/14 | 292 | 309 | 289 | 299 | +5.28% | 18,089,000 | - | +42.38% | - | - |
| 03/13 | 265 | 285 | 264 | 284 | +5.19% | 11,661,100 | - | +38.54% | - | - |
| 03/12 | 265 | 291 | 262 | 270 | +4.65% | 23,311,300 | - | +35% | - | - |
| 03/09 | 225 | 300 | 220 | 258 | +15.7% | 35,356,800 | - | +31.63% | - | - |
| 03/08 | 210 | 229 | 209 | 223 | +6.19% | 15,065,300 | - | +16.15% | - | - |
| 03/07 | 203 | 212 | 203 | 210 | -0.47% | 2,157,600 | - | +10.53% | - | - |
| 03/06 | 215 | 216 | 207 | 211 | -0.47% | 6,127,800 | - | +11.64% | - | - |
| 03/05 | 199 | 214 | 198 | 212 | +6% | 10,784,600 | - | +13.37% | - | - |
| 03/02 | 197 | 204 | 197 | 200 | +1.52% | 3,802,000 | - | +8.11% | - | - |
| 03/01 | 197 | 202 | 196 | 197 | -0.51% | 3,018,100 | - | +7.07% | - | - |
| 02/29 | 202 | 207 | 198 | 198 | -1.98% | 4,388,500 | - | +8.2% | - | - |
| 02/28 | 190 | 206 | 188 | 202 | +5.76% | 8,562,300 | - | +10.99% | - | - |
| 02/27 | 199 | 199 | 188 | 191 | -2.05% | 2,221,300 | - | +5.52% | - | - |
| 02/24 | 199 | 199 | 195 | 195 | -0.51% | 1,415,600 | - | +8.33% | - | - |
| 02/23 | 195 | 198 | 191 | 196 | +0.51% | 2,659,100 | - | +8.89% | - | - |
| 02/22 | 191 | 197 | 190 | 195 | +1.04% | 3,824,100 | - | +8.94% | - | - |
| 02/21 | 200 | 204 | 190 | 193 | -5.39% | 4,823,600 | - | +8.43% | - | - |
| 02/20 | 207 | 209 | 202 | 204 | -0.49% | 2,502,100 | - | +15.25% | - | - |
| 02/17 | 207 | 209 | 202 | 205 | +0.99% | 4,971,100 | - | +17.14% | - | - |
| 02/16 | 210 | 216 | 199 | 203 | -3.33% | 8,561,800 | - | +17.34% | - | - |
| 02/15 | 186 | 217 | 186 | 210 | +10.53% | 36,846,900 | - | +22.09% | - | - |
| 02/14 | 170 | 198 | 169 | 190 | +13.1% | 31,884,700 | - | +11.76% | - | - |
| 02/13 | 166 | 171 | 157 | 168 | -1.75% | 8,493,600 | - | -0.59% | - | - |
| 02/10 | 169 | 171 | 165 | 171 | +1.79% | 3,164,700 | - | +1.79% | - | - |
| 02/09 | 162 | 171 | 161 | 168 | +3.7% | 4,011,600 | - | 0% | - | - |
| 02/08 | 164 | 165 | 160 | 162 | -0.61% | 3,499,300 | - | -3.57% | - | - |
| 02/07 | 166 | 169 | 163 | 163 | -2.98% | 3,181,000 | - | -2.98% | - | - |
| 02/06 | 175 | 180 | 167 | 168 | -2.33% | 3,818,200 | - | +0.6% | - | - |
| 02/03 | 175 | 175 | 172 | 172 | -1.71% | 1,442,900 | - | +2.99% | - | - |
| 02/02 | 174 | 175 | 169 | 175 | +0.57% | 2,240,100 | - | +5.42% | - | - |
| 02/01 | 169 | 175 | 169 | 174 | +3.57% | 3,803,500 | - | +5.45% | - | - |
| 01/31 | 167 | 171 | 166 | 168 | +0.6% | 3,020,000 | - | +2.44% | - | - |
| 01/30 | 167 | 168 | 166 | 167 | 0% | 927,500 | - | +1.83% | - | - |
| 01/27 | 169 | 170 | 164 | 167 | -2.34% | 3,497,800 | - | +1.83% | - | - |
| 01/26 | 170 | 175 | 170 | 171 | +0.59% | 1,962,700 | - | +4.91% | - | - |
| 01/25 | 172 | 173 | 168 | 170 | -2.3% | 2,221,300 | - | +4.29% | - | - |
| 01/24 | 179 | 179 | 171 | 174 | -2.25% | 1,969,600 | - | +7.41% | - | - |
| 01/23 | 182 | 184 | 177 | 178 | -0.56% | 3,036,900 | - | +9.88% | - | - |
| 01/20 | 180 | 181 | 176 | 179 | +1.13% | 4,528,900 | - | +10.49% | - | - |
| 01/19 | 174 | 182 | 174 | 177 | +2.91% | 7,643,300 | - | +9.94% | - | - |
| 01/18 | 167 | 173 | 164 | 172 | +2.99% | 6,663,400 | - | +6.83% | - | - |
| 01/17 | 161 | 167 | 160 | 167 | +4.38% | 3,024,000 | - | +3.73% | - | - |
| 01/16 | 160 | 161 | 157 | 160 | -1.23% | 1,233,500 | - | -0.62% | - | - |
| 01/13 | 162 | 165 | 161 | 162 | +0.62% | 1,861,700 | - | 0% | - | - |
| 01/12 | 166 | 167 | 160 | 161 | -2.42% | 2,070,800 | - | -1.23% | - | - |
| 01/11 | 160 | 168 | 160 | 165 | +3.13% | 4,156,200 | - | +1.23% | - | - |
| 01/10 | 159 | 161 | 156 | 160 | -0.62% | 3,100,800 | - | -1.84% | - | - |
| 01/06 | 160 | 167 | 159 | 161 | -0.62% | 4,090,400 | - | -1.83% | - | - |
| 01/05 | 165 | 166 | 159 | 162 | -4.14% | 3,905,700 | - | -1.22% | - | - |
| 01/04 | 154 | 169 | 153 | 169 | +11.92% | 7,283,800 | - | +2.42% | - | - |
| 2011 |
| 12/30 | 154 | 155 | 151 | 151 | -1.95% | 1,845,800 | - | -9.04% | - | - |
| 12/29 | 154 | 156 | 152 | 154 | 0% | 2,204,800 | - | -7.78% | - | - |
| 12/28 | 152 | 155 | 151 | 154 | +1.32% | 1,066,700 | - | -8.88% | - | - |
| 12/27 | 151 | 155 | 150 | 152 | -1.3% | 1,831,400 | - | -11.11% | - | - |
| 12/26 | 156 | 159 | 150 | 154 | -1.28% | 2,699,900 | - | -10.47% | - | - |
| 12/22 | 157 | 158 | 154 | 156 | -1.27% | 1,244,400 | - | -10.86% | - | - |
| 12/21 | 162 | 164 | 157 | 158 | -0.63% | 3,065,400 | - | -10.73% | - | - |
| 12/20 | 154 | 163 | 152 | 159 | +3.25% | 4,610,700 | - | -11.17% | - | - |
| 12/19 | 158 | 159 | 150 | 154 | -1.91% | 3,689,400 | - | -14.92% | - | - |
| 12/16 | 161 | 162 | 156 | 157 | -3.68% | 3,220,500 | - | -14.21% | - | - |
| 12/15 | 166 | 167 | 157 | 163 | -2.98% | 6,297,400 | - | -11.41% | - | - |
| 12/14 | 168 | 173 | 168 | 168 | 0% | 2,942,400 | - | -9.68% | - | - |
| 12/13 | 168 | 170 | 167 | 168 | -1.75% | 2,157,100 | - | -10.16% | - | - |
| 12/12 | 174 | 175 | 171 | 171 | 0% | 2,212,100 | - | -9.52% | - | - |
| 12/09 | 168 | 176 | 166 | 171 | +1.18% | 7,674,000 | - | -10% | - | - |
| 12/08 | 176 | 176 | 165 | 169 | -3.98% | 7,283,100 | - | -11.98% | - | - |
| 12/07 | 173 | 178 | 173 | 176 | +1.73% | 4,208,700 | - | -9.28% | - | - |
| 12/06 | 182 | 185 | 172 | 173 | -5.98% | 7,717,300 | - | -11.28% | - | - |
| 12/05 | 168 | 186 | 166 | 184 | +12.2% | 13,227,300 | - | -6.6% | - | - |
| 12/02 | 170 | 171 | 161 | 164 | -2.96% | 8,321,000 | - | -17.17% | - | - |
| 12/01 | 178 | 180 | 168 | 169 | -2.31% | 5,038,900 | - | -15.08% | - | - |
| 11/30 | 172 | 179 | 166 | 173 | -1.7% | 8,934,600 | - | -13.5% | - | - |
| 11/29 | 189 | 194 | 174 | 176 | -5.88% | 8,204,500 | - | -12.44% | - | - |
| 11/28 | 186 | 190 | 181 | 187 | +1.08% | 3,274,800 | - | -7.43% | - | - |
| 11/25 | 187 | 193 | 183 | 185 | 0% | 3,508,900 | - | -8.42% | - | - |
| 11/24 | 196 | 196 | 184 | 185 | -4.64% | 3,732,600 | - | -8.87% | - | - |
| 11/22 | 194 | 199 | 192 | 194 | -1.52% | 2,406,800 | - | -4.9% | - | - |
| 11/21 | 204 | 205 | 197 | 197 | -1.01% | 2,205,200 | - | -3.9% | - | - |
| 11/18 | 206 | 208 | 198 | 199 | -4.33% | 3,511,400 | - | -2.45% | - | - |
| 11/17 | 217 | 217 | 204 | 208 | -2.8% | 3,726,500 | - | +1.96% | - | - |
| 11/16 | 217 | 227 | 209 | 214 | 0% | 9,692,300 | - | +4.9% | - | - |
| 11/15 | 210 | 215 | 208 | 214 | +0.47% | 4,051,800 | - | +5.42% | - | - |
| 11/14 | 202 | 214 | 201 | 213 | +9.23% | 6,161,300 | - | +5.45% | - | - |
| 11/11 | 195 | 198 | 189 | 195 | +1.56% | 2,993,900 | - | -2.5% | - | - |
| 11/10 | 194 | 197 | 190 | 192 | -3.03% | 4,325,600 | - | -3.52% | - | - |
| 11/09 | 199 | 201 | 196 | 198 | +1.54% | 4,127,700 | - | -0.5% | - | - |
| 11/08 | 212 | 214 | 193 | 195 | -8.02% | 9,633,000 | - | -1.52% | - | - |
| 11/07 | 218 | 219 | 208 | 212 | -2.75% | 4,885,500 | - | +7.61% | - | - |
| 11/04 | 215 | 222 | 212 | 218 | +4.31% | 6,414,300 | - | +11.79% | - | - |
