株価チャート
2012/02/02~2012/06/29
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 |
06/29 | 253 | 257 | 252 | 257 | +1.58% | 800 | - | +3.21% | - | - |
06/28 | 253 | 254 | 253 | 253 | 0% | 800 | - | +2.02% | - | - |
06/27 | 247 | 253 | 247 | 253 | -3.07% | 400 | - | +2.02% | - | - |
06/26 | 261 | 262 | 246 | 261 | +2.35% | 2,300 | - | +5.67% | - | - |
06/25 | 257 | 259 | 255 | 255 | +0.39% | 5,100 | - | +3.66% | - | - |
06/22 | 257 | 261 | 253 | 254 | -2.31% | 2,300 | - | +3.25% | - | - |
06/21 | 268 | 268 | 255 | 260 | -2.62% | 4,300 | - | +6.12% | - | - |
06/20 | 267 | 267 | 267 | 267 | +1.52% | 100 | - | +9.43% | - | - |
06/19 | 263 | 263 | 263 | 263 | 0% | 100 | - | +8.68% | - | - |
06/18 | 270 | 270 | 254 | 263 | -0.75% | 2,500 | - | +8.68% | - | - |
06/15 | 265 | 265 | 255 | 265 | 0% | 6,300 | - | +9.96% | - | - |
06/14 | 263 | 269 | 263 | 265 | +3.52% | 3,800 | - | +10.42% | - | - |
06/13 | 259 | 264 | 256 | 256 | -1.16% | 2,600 | - | +6.67% | - | - |
06/12 | 251 | 260 | 250 | 259 | +3.6% | 1,000 | - | +7.92% | - | - |
06/11 | 261 | 261 | 248 | 250 | 0% | 500 | - | +4.17% | - | - |
06/08 | 230 | 250 | 230 | 250 | +7.3% | 3,100 | - | +4.17% | - | - |
06/07 | 230 | 235 | 230 | 233 | +0.87% | 900 | - | -3.32% | - | - |
06/06 | 230 | 231 | 230 | 231 | -0.86% | 400 | - | -4.55% | - | - |
06/05 | 233 | 233 | 233 | 233 | 0% | 100 | - | -4.12% | - | - |
06/04 | 230 | 233 | 226 | 233 | +0.43% | 3,500 | - | -4.9% | - | - |
06/01 | 232 | 232 | 232 | 232 | 0% | 100 | - | -5.69% | - | - |
05/31 | 231 | 232 | 231 | 232 | +0.43% | 600 | - | -6.07% | - | - |
05/30 | 237 | 237 | 231 | 231 | +0.43% | 400 | - | -6.85% | - | - |
05/29 | 232 | 232 | 230 | 230 | -4.17% | 2,600 | - | -8% | - | - |
05/25 | 240 | 248 | 234 | 240 | 0% | 4,900 | - | -4.76% | - | - |
05/24 | 238 | 240 | 237 | 240 | +0.84% | 600 | - | -5.14% | - | - |
05/23 | 238 | 238 | 238 | 238 | -0.83% | 400 | - | -6.3% | - | - |
05/22 | 240 | 240 | 240 | 240 | +3.45% | 100 | - | -6.25% | - | - |
05/21 | 230 | 233 | 230 | 232 | -4.92% | 1,600 | - | -9.73% | - | - |
05/18 | 244 | 244 | 244 | 244 | -0.41% | 2,300 | - | -5.79% | - | - |
05/16 | 243 | 245 | 243 | 245 | +7.93% | 1,800 | - | -5.77% | - | - |
05/15 | 230 | 236 | 227 | 227 | +0.44% | 8,800 | - | -13.03% | - | - |
05/14 | 250 | 250 | 226 | 226 | -9.96% | 11,600 | - | -14.07% | - | - |
05/11 | 247 | 251 | 247 | 251 | +2.87% | 500 | - | -5.64% | - | - |
05/10 | 246 | 246 | 244 | 244 | -1.21% | 6,100 | - | -8.96% | - | - |
05/09 | 254 | 254 | 247 | 247 | -3.14% | 3,300 | - | -8.18% | - | - |
05/08 | 256 | 256 | 255 | 255 | -1.92% | 1,300 | - | -5.56% | - | - |
05/07 | 260 | 260 | 260 | 260 | +1.96% | 200 | - | -4.06% | - | - |
05/02 | 255 | 255 | 255 | 255 | 0% | 200 | - | -6.25% | - | - |
05/01 | 260 | 260 | 255 | 255 | -1.92% | 1,500 | - | -6.59% | - | - |
04/27 | 260 | 260 | 260 | 260 | 0% | 500 | - | -5.11% | - | - |
04/26 | 270 | 270 | 260 | 260 | -3.7% | 700 | - | -5.45% | - | - |
04/25 | 270 | 270 | 270 | 270 | +1.12% | 4,100 | - | -2.17% | - | - |
04/24 | 263 | 267 | 263 | 267 | +2.69% | 300 | - | -3.26% | - | - |
04/23 | 262 | 264 | 260 | 260 | -0.76% | 1,600 | - | -6.14% | - | - |
04/20 | 269 | 269 | 262 | 262 | -2.6% | 1,400 | - | -5.76% | - | - |
04/19 | 270 | 270 | 269 | 269 | -0.74% | 400 | - | -3.58% | - | - |
04/18 | 272 | 272 | 271 | 271 | 0% | 200 | - | -2.52% | - | - |
04/17 | 273 | 275 | 271 | 271 | -0.73% | 7,800 | - | -2.52% | - | - |
04/16 | 271 | 278 | 271 | 273 | -1.44% | 2,300 | - | -1.8% | - | - |
04/13 | 278 | 278 | 271 | 277 | -1.07% | 7,500 | - | 0% | - | - |
04/12 | 271 | 281 | 270 | 280 | +1.82% | 2,000 | - | +1.45% | - | - |
04/10 | 278 | 280 | 275 | 275 | +1.48% | 13,300 | - | 0% | - | - |
04/09 | 278 | 278 | 271 | 271 | -0.37% | 1,400 | - | -1.09% | - | - |
04/06 | 275 | 276 | 272 | 272 | +0.37% | 3,300 | - | -0.73% | - | - |
04/05 | 274 | 274 | 267 | 271 | -3.56% | 15,400 | - | -0.73% | - | - |
04/04 | 291 | 291 | 276 | 281 | -3.77% | 8,700 | - | +3.31% | - | - |
04/03 | 300 | 301 | 282 | 292 | -2.67% | 31,500 | - | +7.75% | - | - |
04/02 | 281 | 300 | 281 | 300 | +6.76% | 48,500 | - | +11.11% | - | - |
03/30 | 269 | 281 | 269 | 281 | +4.07% | 25,400 | - | +4.46% | - | - |
03/29 | 266 | 275 | 266 | 270 | +0.37% | 9,900 | - | +0.75% | - | - |
03/28 | 290 | 290 | 256 | 269 | -7.24% | 62,900 | - | +0.75% | - | - |
03/27 | 285 | 290 | 273 | 290 | +1.4% | 15,700 | - | +9.02% | - | - |
03/26 | 275 | 286 | 266 | 286 | +2.14% | 19,100 | - | +7.92% | - | - |
03/23 | 280 | 281 | 280 | 280 | -0.36% | 4,900 | - | +6.46% | - | - |
03/22 | 280 | 281 | 274 | 281 | +0.36% | 13,000 | - | +6.84% | - | - |
03/21 | 276 | 280 | 270 | 280 | +1.82% | 14,300 | - | +6.87% | - | - |
03/19 | 280 | 285 | 275 | 275 | -1.08% | 14,600 | - | +5.36% | - | - |
03/16 | 287 | 288 | 278 | 278 | -2.8% | 11,600 | - | +6.92% | - | - |
03/15 | 279 | 288 | 278 | 286 | -0.35% | 49,600 | - | +10.42% | - | - |
03/14 | 270 | 287 | 265 | 287 | +8.3% | 46,600 | - | +11.67% | - | - |
03/13 | 259 | 265 | 258 | 265 | +1.92% | 14,900 | - | +3.92% | - | - |
03/12 | 261 | 261 | 257 | 260 | 0% | 5,000 | - | +2.36% | - | - |
03/09 | 260 | 261 | 260 | 260 | 0% | 2,600 | - | +2.36% | - | - |
03/08 | 255 | 260 | 255 | 260 | +1.17% | 4,900 | - | +2.77% | - | - |
03/07 | 251 | 257 | 251 | 257 | -0.77% | 2,900 | - | +1.58% | - | - |
03/06 | 245 | 261 | 245 | 259 | +4.02% | 2,800 | - | +2.37% | - | - |
03/05 | 245 | 250 | 245 | 249 | -1.58% | 2,000 | - | -1.19% | - | - |
03/02 | 252 | 253 | 252 | 253 | +2.02% | 600 | - | 0% | - | - |
03/01 | 255 | 255 | 241 | 248 | -3.5% | 10,300 | - | -1.98% | - | - |
02/29 | 258 | 260 | 257 | 257 | -0.39% | 5,300 | - | +1.98% | - | - |
02/28 | 259 | 265 | 255 | 258 | -0.39% | 4,900 | - | +2.38% | - | - |
02/27 | 262 | 265 | 259 | 259 | -2.63% | 8,500 | - | +2.78% | - | - |
02/24 | 260 | 267 | 260 | 266 | +2.31% | 18,300 | - | +5.56% | - | - |
02/23 | 252 | 260 | 252 | 260 | +4% | 8,600 | - | +3.17% | - | - |
02/22 | 244 | 252 | 244 | 250 | +1.63% | 6,400 | - | -1.57% | - | - |
02/21 | 250 | 250 | 238 | 246 | -3.15% | 15,600 | - | -3.91% | - | - |
02/20 | 255 | 257 | 254 | 254 | -1.55% | 4,000 | - | -1.55% | - | - |
02/17 | 263 | 263 | 247 | 258 | -1.15% | 10,300 | - | +0.39% | - | - |
02/16 | 265 | 275 | 260 | 261 | -1.14% | 17,400 | - | +1.95% | - | - |
02/15 | 255 | 268 | 254 | 264 | +2.33% | 25,700 | - | +3.53% | - | - |
02/14 | 253 | 258 | 250 | 258 | +0.39% | 12,700 | - | +1.57% | - | - |
02/13 | 243 | 257 | 242 | 257 | +6.2% | 22,900 | - | +1.58% | - | - |
02/10 | 241 | 242 | 239 | 242 | +1.26% | 3,200 | - | -3.97% | - | - |
02/09 | 240 | 240 | 237 | 239 | -1.24% | 9,600 | - | -5.16% | - | - |
02/08 | 246 | 246 | 235 | 242 | 0% | 12,100 | - | -3.2% | - | - |
02/07 | 244 | 246 | 241 | 242 | -0.82% | 4,900 | - | -3.2% | - | - |
02/06 | 245 | 246 | 235 | 244 | -1.61% | 12,900 | - | -2.01% | - | - |
02/03 | 250 | 250 | 238 | 248 | -0.8% | 18,300 | - | 0% | - | - |
02/02 | 256 | 256 | 249 | 250 | -2.72% | 4,400 | - | +1.21% | - | - |