株価チャート
2011/10/31~2012/03/30
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 | 478 | 484 | 476 | 484 | -1.22% | 900 | - | +6.37% | - | - |
03/29 | 493 | 499 | 478 | 490 | -0.61% | 5,600 | - | +8.17% | - | - |
03/28 | 497 | 497 | 488 | 493 | -1.4% | 1,100 | - | +9.56% | - | - |
03/27 | 477 | 500 | 477 | 500 | +3.09% | 5,600 | - | +11.86% | - | - |
03/26 | 490 | 500 | 481 | 485 | -3.96% | 5,500 | - | +8.99% | - | - |
03/23 | 450 | 535 | 450 | 505 | +10.99% | 38,500 | - | +14.25% | - | - |
03/22 | 454 | 455 | 450 | 455 | +1.34% | 1,400 | - | +3.88% | - | - |
03/21 | 450 | 450 | 449 | 449 | 0% | 1,700 | - | +2.98% | - | - |
03/19 | 445 | 449 | 445 | 449 | +0.67% | 3,300 | - | +3.22% | - | - |
03/16 | 444 | 446 | 443 | 446 | +0.45% | 1,100 | - | +3% | - | - |
03/15 | 441 | 445 | 439 | 444 | +1.6% | 2,400 | - | +3.02% | - | - |
03/14 | 437 | 437 | 437 | 437 | +0.23% | 800 | - | +1.86% | - | - |
03/13 | 436 | 447 | 434 | 436 | -0.68% | 1,900 | - | +2.11% | - | - |
03/12 | 437 | 440 | 437 | 439 | +0.46% | 1,300 | - | +3.05% | - | - |
03/09 | 437 | 438 | 426 | 437 | +0.23% | 800 | - | +3.07% | - | - |
03/08 | 422 | 436 | 422 | 436 | +5.06% | 1,100 | - | +3.56% | - | - |
03/07 | 436 | 436 | 415 | 415 | -5.68% | 3,300 | - | -0.95% | - | - |
03/05 | 440 | 440 | 440 | 440 | -0.9% | 1,200 | - | +5.26% | - | - |
03/02 | 441 | 450 | 440 | 444 | -1.11% | 5,200 | - | +6.73% | - | - |
03/01 | 450 | 450 | 449 | 449 | 0% | 800 | - | +8.45% | - | - |
02/29 | 446 | 449 | 442 | 449 | +0.67% | 2,700 | - | +8.98% | - | - |
02/28 | 446 | 446 | 446 | 446 | +1.36% | 200 | - | +8.78% | - | - |
02/27 | 448 | 450 | 440 | 440 | -3.3% | 2,400 | - | +8.11% | - | - |
02/24 | 448 | 455 | 439 | 455 | +1.56% | 8,000 | - | +12.35% | - | - |
02/23 | 431 | 448 | 431 | 448 | +4.43% | 1,900 | - | +11.44% | - | - |
02/22 | 419 | 429 | 419 | 429 | +2.14% | 1,700 | - | +7.52% | - | - |
02/21 | 420 | 420 | 420 | 420 | -2.78% | 1,100 | - | +6.06% | - | - |
02/20 | 431 | 434 | 431 | 432 | +0.23% | 1,400 | - | +9.64% | - | - |
02/17 | 421 | 440 | 421 | 431 | +2.86% | 7,700 | - | +10.23% | - | - |
02/16 | 412 | 420 | 412 | 419 | +0.48% | 2,800 | - | +7.99% | - | - |
02/15 | 396 | 417 | 396 | 417 | +3.22% | 7,400 | - | +8.31% | - | - |
02/14 | 407 | 410 | 403 | 404 | -0.98% | 1,400 | - | +5.48% | - | - |
02/13 | 410 | 410 | 408 | 408 | +0.74% | 600 | - | +7.09% | - | - |
02/10 | 400 | 406 | 400 | 405 | +1.25% | 4,300 | - | +7.14% | - | - |
02/09 | 390 | 400 | 390 | 400 | +2.56% | 2,300 | - | +6.38% | - | - |
02/08 | 396 | 396 | 390 | 390 | -1.52% | 1,000 | - | +4.28% | - | - |
02/07 | 394 | 398 | 393 | 396 | +0.51% | 1,100 | - | +6.45% | - | - |
02/06 | 390 | 400 | 390 | 394 | +2.6% | 1,600 | - | +6.2% | - | - |
02/03 | 388 | 388 | 376 | 384 | +1.05% | 8,500 | - | +4.07% | - | - |
02/02 | 393 | 397 | 380 | 380 | -1.3% | 7,200 | - | +3.26% | - | - |
02/01 | 387 | 387 | 385 | 385 | 0% | 1,800 | - | +4.9% | - | - |
01/31 | 387 | 388 | 385 | 385 | -1.28% | 11,500 | - | +5.19% | - | - |
01/30 | 385 | 393 | 385 | 390 | +0.52% | 1,300 | - | +6.85% | - | - |
01/27 | 389 | 389 | 388 | 388 | -2.27% | 900 | - | +6.59% | - | - |
01/26 | 391 | 397 | 387 | 397 | -2.22% | 3,500 | - | +9.37% | - | - |
01/25 | 382 | 418 | 382 | 406 | +6.28% | 4,700 | - | +12.15% | - | - |
01/24 | 385 | 385 | 381 | 382 | -2.05% | 2,000 | - | +6.11% | - | - |
01/23 | 388 | 398 | 388 | 390 | +2.63% | 3,900 | - | +8.33% | - | - |
01/20 | 370 | 382 | 369 | 380 | +3.26% | 23,400 | - | +5.56% | - | - |
01/19 | 358 | 368 | 358 | 368 | +2.79% | 2,700 | - | +1.94% | - | - |
01/18 | 358 | 359 | 357 | 358 | +0.28% | 2,300 | - | -0.83% | - | - |
01/17 | 357 | 357 | 357 | 357 | +0.85% | 500 | - | -1.11% | - | - |
01/16 | 356 | 356 | 354 | 354 | 0% | 1,600 | - | -1.94% | - | - |
01/13 | 354 | 357 | 354 | 354 | +0.28% | 800 | - | -2.21% | - | - |
01/12 | 357 | 357 | 351 | 353 | -1.12% | 2,300 | - | -2.49% | - | - |
01/11 | 356 | 358 | 353 | 357 | +1.13% | 11,800 | - | -1.65% | - | - |
01/10 | 352 | 353 | 352 | 353 | 0% | 800 | - | -2.75% | - | - |
01/06 | 351 | 353 | 349 | 353 | +0.86% | 1,900 | - | -2.75% | - | - |
01/05 | 344 | 350 | 344 | 350 | +0.57% | 17,700 | - | -3.58% | - | - |
01/04 | 357 | 359 | 346 | 348 | -0.29% | 20,000 | - | -4.13% | - | - |
2011 |
12/30 | 351 | 359 | 349 | 349 | -2.79% | 2,600 | - | -4.12% | - | - |
12/29 | 352 | 359 | 352 | 359 | +0.56% | 2,200 | - | -1.64% | - | - |
12/28 | 351 | 357 | 351 | 357 | +2.59% | 500 | - | -2.19% | - | - |
12/27 | 356 | 356 | 347 | 348 | -2.79% | 16,300 | - | -4.4% | - | - |
12/26 | 354 | 360 | 354 | 358 | +1.13% | 3,500 | - | -1.65% | - | - |
12/22 | 357 | 358 | 344 | 354 | -1.67% | 13,000 | - | -2.75% | - | - |
12/21 | 363 | 371 | 358 | 360 | -1.37% | 8,100 | - | -1.1% | - | - |
12/20 | 368 | 368 | 365 | 365 | +1.96% | 3,500 | - | 0% | - | - |
12/19 | 371 | 371 | 357 | 358 | -3.5% | 13,800 | - | -1.92% | - | - |
12/16 | 372 | 372 | 371 | 371 | -0.54% | 700 | - | +1.64% | - | - |
12/15 | 381 | 381 | 373 | 373 | -3.12% | 6,000 | - | +2.19% | - | - |
12/14 | 381 | 390 | 381 | 385 | -0.77% | 1,900 | - | +5.19% | - | - |
12/13 | 389 | 389 | 388 | 388 | +0.52% | 500 | - | +5.72% | - | - |
12/12 | 383 | 386 | 383 | 386 | +2.93% | 1,500 | - | +5.18% | - | - |
12/09 | 380 | 380 | 374 | 375 | +3.02% | 6,100 | - | +2.18% | - | - |
12/08 | 360 | 365 | 360 | 364 | +1.11% | 600 | - | -1.09% | - | - |
12/07 | 362 | 362 | 359 | 360 | -1.37% | 24,200 | - | -2.7% | - | - |
12/06 | 366 | 366 | 365 | 365 | 0% | 1,100 | - | -1.62% | - | - |
12/05 | 365 | 366 | 363 | 365 | +0.55% | 2,700 | - | -1.88% | - | - |
12/02 | 363 | 365 | 363 | 363 | 0% | 1,400 | - | -2.68% | - | - |
12/01 | 360 | 365 | 360 | 363 | +2.25% | 1,700 | - | -2.94% | - | - |
11/30 | 360 | 360 | 355 | 355 | -1.39% | 500 | - | -5.33% | - | - |
11/29 | 359 | 360 | 359 | 360 | +0.56% | 300 | - | -4.51% | - | - |
11/28 | 357 | 358 | 353 | 358 | 0% | 600 | - | -5.29% | - | - |
11/25 | 369 | 369 | 358 | 358 | -2.98% | 1,800 | - | -5.54% | - | - |
11/24 | 351 | 369 | 351 | 369 | +3.36% | 1,000 | - | -3.15% | - | - |
11/22 | 357 | 357 | 357 | 357 | +2.29% | 100 | - | -6.3% | - | - |
11/21 | 349 | 350 | 344 | 349 | -0.29% | 1,900 | - | -8.64% | - | - |
11/18 | 370 | 370 | 348 | 350 | -2.51% | 9,000 | - | -8.85% | - | - |
11/17 | 358 | 359 | 358 | 359 | +1.13% | 400 | - | -6.75% | - | - |
11/16 | 370 | 370 | 353 | 355 | -3.79% | 19,300 | - | -7.79% | - | - |
11/15 | 369 | 369 | 369 | 369 | +1.1% | 200 | - | -4.4% | - | - |
11/14 | 365 | 365 | 365 | 365 | +0.55% | 1,100 | - | -5.44% | - | - |
11/11 | 375 | 375 | 362 | 363 | -3.46% | 5,600 | - | -6.2% | - | - |
11/09 | 395 | 395 | 368 | 376 | -4.81% | 3,600 | - | -3.34% | - | - |
11/07 | 395 | 395 | 395 | 395 | -0.5% | 100 | - | +1.28% | - | - |
11/04 | 399 | 399 | 396 | 397 | -0.75% | 1,600 | - | +1.79% | - | - |
11/02 | 395 | 400 | 392 | 400 | +1.27% | 500 | - | +2.83% | - | - |
11/01 | 400 | 400 | 395 | 395 | -1.25% | 300 | - | +1.54% | - | - |
10/31 | 398 | 402 | 398 | 400 | +0.5% | 2,600 | - | +2.83% | - | - |