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 | 477 | 488 | 475 | 486 | +2.1% | 147,700 | - | +4.97% | - | - |
03/29 | 469 | 477 | 462 | 476 | +3.03% | 110,200 | - | +3.48% | - | - |
03/28 | 460 | 472 | 460 | 462 | -2.12% | 94,500 | - | +0.87% | - | - |
03/27 | 468 | 474 | 468 | 472 | +1.07% | 106,000 | - | +3.51% | - | - |
03/26 | 468 | 472 | 465 | 467 | -0.43% | 78,500 | - | +3.09% | - | - |
03/23 | 476 | 477 | 469 | 469 | -1.88% | 120,600 | - | +3.99% | - | - |
03/22 | 480 | 481 | 475 | 478 | -0.62% | 96,300 | - | +6.46% | - | - |
03/21 | 484 | 488 | 480 | 481 | -1.43% | 118,900 | - | +7.85% | - | - |
03/19 | 482 | 490 | 482 | 488 | +1.46% | 55,200 | - | +10.16% | - | - |
03/16 | 478 | 483 | 476 | 481 | 0% | 85,500 | - | +9.57% | - | - |
03/15 | 482 | 485 | 478 | 481 | -0.21% | 87,200 | - | +10.32% | - | - |
03/14 | 495 | 505 | 480 | 482 | -0.41% | 200,800 | - | +11.57% | - | - |
03/13 | 477 | 492 | 476 | 484 | +2.54% | 181,100 | - | +12.82% | - | - |
03/12 | 473 | 477 | 470 | 472 | +1.51% | 84,200 | - | +11.06% | - | - |
03/09 | 460 | 466 | 458 | 465 | +1.31% | 151,000 | - | +10.19% | - | - |
03/08 | 454 | 459 | 450 | 459 | +1.32% | 113,700 | - | +9.55% | - | - |
03/07 | 440 | 453 | 440 | 453 | +2.03% | 101,600 | - | +8.63% | - | - |
03/06 | 447 | 449 | 444 | 444 | -0.89% | 27,300 | - | +6.99% | - | - |
03/05 | 449 | 450 | 444 | 448 | 0% | 58,900 | - | +8.47% | - | - |
03/02 | 442 | 449 | 442 | 448 | +0.67% | 72,000 | - | +9% | - | - |
03/01 | 444 | 452 | 443 | 445 | 0% | 148,300 | - | +8.54% | - | - |
02/29 | 434 | 455 | 431 | 445 | +2.77% | 260,100 | - | +9.07% | - | - |
02/28 | 428 | 434 | 425 | 433 | +1.64% | 74,200 | - | +6.65% | - | - |
02/27 | 432 | 432 | 426 | 426 | -0.47% | 50,800 | - | +5.19% | - | - |
02/24 | 426 | 432 | 424 | 428 | +0.94% | 90,900 | - | +5.94% | - | - |
02/23 | 418 | 425 | 417 | 424 | +1.44% | 79,900 | - | +5.47% | - | - |
02/22 | 411 | 418 | 410 | 418 | +1.95% | 57,100 | - | +4.24% | - | - |
02/21 | 410 | 411 | 408 | 410 | +0.49% | 39,600 | - | +2.5% | - | - |
02/20 | 410 | 411 | 408 | 408 | +0.49% | 49,800 | - | +2.26% | - | - |
02/17 | 407 | 410 | 404 | 406 | 0% | 109,400 | - | +2.01% | - | - |
02/16 | 408 | 409 | 406 | 406 | -0.98% | 43,600 | - | +2.27% | - | - |
02/15 | 403 | 410 | 403 | 410 | +1.74% | 105,800 | - | +3.54% | - | - |
02/14 | 399 | 403 | 397 | 403 | +1.26% | 35,500 | - | +2.28% | - | - |
02/13 | 392 | 400 | 392 | 398 | +1.53% | 45,400 | - | +1.27% | - | - |
02/10 | 395 | 397 | 391 | 392 | +0.26% | 60,200 | - | 0% | - | - |
02/09 | 397 | 397 | 375 | 391 | -1.51% | 76,800 | - | 0% | - | - |
02/08 | 397 | 398 | 394 | 397 | +0.51% | 26,600 | - | +1.79% | - | - |
02/07 | 398 | 398 | 395 | 395 | -0.75% | 44,900 | - | +1.54% | - | - |
02/06 | 399 | 400 | 395 | 398 | -0.25% | 74,900 | - | +2.58% | - | - |
02/03 | 402 | 403 | 398 | 399 | -0.75% | 31,400 | - | +3.37% | - | - |
02/02 | 402 | 405 | 400 | 402 | -0.25% | 44,400 | - | +4.42% | - | - |
02/01 | 403 | 405 | 400 | 403 | +0.25% | 70,300 | - | +5.22% | - | - |
01/31 | 401 | 403 | 397 | 402 | +0.75% | 56,700 | - | +5.24% | - | - |
01/30 | 400 | 404 | 398 | 399 | -0.25% | 42,600 | - | +5% | - | - |
01/27 | 398 | 401 | 398 | 400 | +0.5% | 43,300 | - | +5.54% | - | - |
01/26 | 405 | 406 | 397 | 398 | -1.24% | 70,700 | - | +5.57% | - | - |
01/25 | 397 | 405 | 395 | 403 | +1% | 134,200 | - | +7.18% | - | - |
01/24 | 403 | 403 | 398 | 399 | 0% | 75,300 | - | +6.68% | - | - |
01/23 | 395 | 401 | 393 | 399 | +2.31% | 142,800 | - | +6.97% | - | - |
01/20 | 392 | 394 | 388 | 390 | 0% | 66,000 | - | +5.12% | - | - |
01/19 | 392 | 393 | 385 | 390 | 0% | 58,500 | - | +5.12% | - | - |
01/18 | 392 | 396 | 389 | 390 | 0% | 60,700 | - | +5.69% | - | - |
01/17 | 385 | 392 | 384 | 390 | +1.3% | 84,700 | - | +5.98% | - | - |
01/16 | 383 | 385 | 379 | 385 | 0% | 41,300 | - | +4.9% | - | - |
01/13 | 376 | 386 | 376 | 385 | +2.39% | 79,100 | - | +5.19% | - | - |
01/12 | 375 | 378 | 373 | 376 | +0.8% | 66,800 | - | +3.01% | - | - |
01/11 | 372 | 377 | 368 | 373 | +1.08% | 70,000 | - | +2.47% | - | - |
01/10 | 373 | 374 | 369 | 369 | -0.54% | 43,000 | - | +1.37% | - | - |
01/06 | 369 | 372 | 368 | 371 | +0.54% | 24,100 | - | +2.2% | - | - |
01/05 | 371 | 371 | 368 | 369 | -0.27% | 12,200 | - | +1.65% | - | - |
01/04 | 369 | 373 | 366 | 370 | +0.54% | 60,000 | - | +1.93% | - | - |
2011 |
12/30 | 367 | 369 | 365 | 368 | +0.27% | 26,100 | - | +1.66% | - | - |
12/29 | 364 | 367 | 361 | 367 | +1.38% | 29,300 | - | +1.38% | - | - |
12/28 | 363 | 365 | 362 | 362 | 0% | 16,100 | - | +0.28% | - | - |
12/27 | 361 | 362 | 360 | 362 | -0.55% | 24,100 | - | +0.28% | - | - |
12/26 | 366 | 367 | 364 | 364 | -0.27% | 34,200 | - | +0.83% | - | - |
12/22 | 374 | 374 | 364 | 365 | -0.82% | 56,400 | - | +1.11% | - | - |
12/21 | 364 | 368 | 363 | 368 | +1.38% | 38,100 | - | +1.94% | - | - |
12/20 | 359 | 363 | 358 | 363 | +1.11% | 23,500 | - | +0.55% | - | - |
12/19 | 361 | 361 | 356 | 359 | 0% | 78,200 | - | -0.55% | - | - |
12/16 | 362 | 362 | 359 | 359 | -0.55% | 18,000 | - | -0.55% | - | - |
12/15 | 363 | 363 | 359 | 361 | -0.82% | 19,700 | - | 0% | - | - |
12/14 | 365 | 366 | 363 | 364 | -0.55% | 13,400 | - | +0.55% | - | - |
12/13 | 369 | 370 | 364 | 366 | -0.81% | 23,900 | - | +1.1% | - | - |
12/12 | 362 | 371 | 361 | 369 | +2.79% | 43,400 | - | +1.93% | - | - |
12/09 | 358 | 360 | 356 | 359 | +0.28% | 31,500 | - | -0.83% | - | - |
12/08 | 361 | 361 | 358 | 358 | -0.28% | 20,600 | - | -1.1% | - | - |
12/07 | 360 | 361 | 358 | 359 | -0.55% | 83,300 | - | -0.83% | - | - |
12/06 | 362 | 365 | 360 | 361 | -0.28% | 51,400 | - | -0.55% | - | - |
12/05 | 360 | 362 | 359 | 362 | +1.12% | 18,700 | - | -0.55% | - | - |
12/02 | 361 | 361 | 358 | 358 | -0.28% | 48,400 | - | -1.65% | - | - |
12/01 | 362 | 363 | 359 | 359 | +0.28% | 51,600 | - | -1.64% | - | - |
11/30 | 358 | 359 | 356 | 358 | -1.38% | 54,300 | - | -1.92% | - | - |
11/29 | 362 | 363 | 356 | 363 | +0.55% | 29,500 | - | -0.82% | - | - |
11/28 | 356 | 362 | 356 | 361 | +1.4% | 29,700 | - | -1.37% | - | - |
11/25 | 362 | 362 | 353 | 356 | +0.28% | 36,300 | - | -3% | - | - |
11/24 | 358 | 359 | 353 | 355 | -1.66% | 36,700 | - | -3.27% | - | - |
11/22 | 354 | 361 | 354 | 361 | +1.12% | 18,200 | - | -1.63% | - | - |
11/21 | 359 | 361 | 355 | 357 | -0.56% | 32,400 | - | -2.99% | - | - |
11/18 | 360 | 361 | 358 | 359 | -0.83% | 22,600 | - | -2.45% | - | - |
11/17 | 361 | 363 | 360 | 362 | 0% | 22,600 | - | -1.63% | - | - |
11/16 | 365 | 367 | 362 | 362 | -1.09% | 16,400 | - | -1.63% | - | - |
11/15 | 365 | 368 | 364 | 366 | -0.27% | 15,800 | - | -0.54% | - | - |
11/14 | 367 | 368 | 364 | 367 | +0.82% | 13,000 | - | -0.27% | - | - |
11/11 | 366 | 366 | 363 | 364 | -0.55% | 17,200 | - | -1.09% | - | - |
11/10 | 367 | 369 | 364 | 366 | -1.88% | 28,700 | - | -0.54% | - | - |
11/09 | 370 | 373 | 368 | 373 | +2.19% | 29,900 | - | +1.36% | - | - |
11/08 | 369 | 372 | 365 | 365 | -1.62% | 39,900 | - | -0.82% | - | - |
11/07 | 367 | 372 | 367 | 371 | +1.37% | 27,700 | - | +0.82% | - | - |
11/04 | 365 | 368 | 363 | 366 | +1.1% | 41,300 | - | -0.81% | - | - |