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 | 558 | 568 | 552 | 568 | +1.61% | 56,900 | - | -3.24% | - | - |
03/29 | 555 | 559 | 553 | 559 | -0.18% | 42,500 | - | -4.77% | - | - |
03/28 | 556 | 563 | 555 | 560 | -5.56% | 145,300 | - | -4.6% | - | - |
03/27 | 598 | 599 | 588 | 593 | -1.5% | 190,200 | - | +0.85% | - | - |
03/26 | 608 | 608 | 602 | 602 | -1.31% | 118,300 | - | +2.56% | - | - |
03/23 | 610 | 612 | 609 | 610 | +0.16% | 100,300 | - | +4.27% | - | - |
03/22 | 603 | 611 | 602 | 609 | +1% | 121,700 | - | +4.46% | - | - |
03/21 | 601 | 603 | 600 | 603 | +0.84% | 82,000 | - | +3.79% | - | - |
03/19 | 590 | 599 | 590 | 598 | +1.36% | 94,200 | - | +3.1% | - | - |
03/16 | 590 | 592 | 588 | 590 | +0.17% | 43,500 | - | +2.08% | - | - |
03/15 | 589 | 593 | 584 | 589 | -0.17% | 46,600 | - | +2.08% | - | - |
03/14 | 586 | 594 | 586 | 590 | +1.03% | 45,500 | - | +2.43% | - | - |
03/13 | 581 | 586 | 581 | 584 | +0.17% | 41,700 | - | +1.57% | - | - |
03/12 | 585 | 585 | 580 | 583 | +0.52% | 43,200 | - | +1.57% | - | - |
03/09 | 586 | 587 | 580 | 580 | -0.68% | 44,600 | - | +1.4% | - | - |
03/08 | 583 | 587 | 579 | 584 | 0% | 28,000 | - | +2.46% | - | - |
03/07 | 582 | 584 | 580 | 584 | -0.34% | 29,300 | - | +2.82% | - | - |
03/06 | 585 | 589 | 584 | 586 | -0.34% | 16,100 | - | +3.53% | - | - |
03/05 | 585 | 590 | 583 | 588 | +0.86% | 20,200 | - | +4.26% | - | - |
03/02 | 584 | 586 | 583 | 583 | 0% | 10,200 | - | +3.74% | - | - |
03/01 | 588 | 590 | 582 | 583 | -0.34% | 33,300 | - | +4.11% | - | - |
02/29 | 591 | 594 | 585 | 585 | -1.02% | 36,600 | - | +4.84% | - | - |
02/28 | 590 | 593 | 585 | 591 | -0.17% | 37,600 | - | +6.29% | - | - |
02/27 | 580 | 595 | 580 | 592 | +2.07% | 56,600 | - | +7.05% | - | - |
02/24 | 575 | 582 | 573 | 580 | +1.22% | 23,100 | - | +5.45% | - | - |
02/23 | 570 | 578 | 569 | 573 | +1.06% | 39,100 | - | +4.56% | - | - |
02/22 | 566 | 569 | 562 | 567 | -0.35% | 21,400 | - | +4.04% | - | - |
02/21 | 566 | 569 | 564 | 569 | +0.89% | 18,800 | - | +4.79% | - | - |
02/20 | 567 | 569 | 564 | 564 | -0.35% | 23,100 | - | +4.25% | - | - |
02/17 | 564 | 570 | 564 | 566 | +0.35% | 20,900 | - | +5.01% | - | - |
02/16 | 561 | 571 | 559 | 564 | +1.08% | 30,700 | - | +5.22% | - | - |
02/15 | 560 | 563 | 554 | 558 | -0.18% | 18,800 | - | +4.49% | - | - |
02/14 | 560 | 565 | 557 | 559 | -0.18% | 8,500 | - | +5.27% | - | - |
02/13 | 566 | 566 | 553 | 560 | -1.41% | 25,300 | - | +5.86% | - | - |
02/10 | 573 | 573 | 561 | 568 | -0.53% | 21,200 | - | +7.78% | - | - |
02/09 | 559 | 580 | 558 | 571 | +2.33% | 60,700 | - | +8.97% | - | - |
02/08 | 548 | 559 | 545 | 558 | +2.39% | 41,400 | - | +7.1% | - | - |
02/07 | 540 | 546 | 540 | 545 | +0.93% | 19,300 | - | +5.01% | - | - |
02/06 | 540 | 547 | 538 | 540 | +0.75% | 31,500 | - | +4.45% | - | - |
02/03 | 538 | 538 | 536 | 536 | 0% | 13,900 | - | +4.08% | - | - |
02/02 | 536 | 539 | 536 | 536 | +0.75% | 8,900 | - | +4.48% | - | - |
02/01 | 539 | 540 | 531 | 532 | -1.48% | 27,600 | - | +3.91% | - | - |
01/31 | 537 | 540 | 537 | 540 | +1.31% | 14,500 | - | +5.88% | - | - |
01/30 | 532 | 537 | 532 | 533 | +0.57% | 11,600 | - | +4.92% | - | - |
01/27 | 538 | 538 | 528 | 530 | -1.67% | 27,000 | - | +4.74% | - | - |
01/26 | 532 | 539 | 528 | 539 | +1.32% | 15,900 | - | +6.94% | - | - |
01/25 | 527 | 544 | 527 | 532 | +1.33% | 30,200 | - | +5.77% | - | - |
01/24 | 518 | 525 | 517 | 525 | +1.74% | 23,500 | - | +4.79% | - | - |
01/23 | 515 | 519 | 515 | 516 | +0.39% | 17,800 | - | +3.2% | - | - |
01/20 | 512 | 517 | 512 | 514 | +0.39% | 13,300 | - | +2.8% | - | - |
01/19 | 510 | 512 | 509 | 512 | +0.39% | 5,000 | - | +2.61% | - | - |
01/18 | 514 | 514 | 509 | 510 | -0.2% | 14,900 | - | +2.41% | - | - |
01/17 | 513 | 514 | 507 | 511 | 0% | 10,700 | - | +2.82% | - | - |
01/16 | 506 | 513 | 506 | 511 | +1.19% | 18,100 | - | +3.02% | - | - |
01/13 | 503 | 506 | 502 | 505 | +0.8% | 12,300 | - | +2.02% | - | - |
01/12 | 505 | 506 | 501 | 501 | -0.2% | 11,500 | - | +1.62% | - | - |
01/11 | 500 | 504 | 500 | 502 | -0.4% | 18,600 | - | +1.83% | - | - |
01/10 | 500 | 506 | 500 | 504 | +0.4% | 12,100 | - | +2.65% | - | - |
01/06 | 502 | 505 | 499 | 502 | +0.2% | 11,600 | - | +2.45% | - | - |
01/05 | 502 | 503 | 498 | 501 | -0.2% | 12,600 | - | +2.45% | - | - |
01/04 | 501 | 507 | 500 | 502 | +0.4% | 14,200 | - | +3.08% | - | - |
2011 |
12/30 | 492 | 501 | 490 | 500 | +1.42% | 26,300 | - | +2.88% | - | - |
12/29 | 497 | 497 | 482 | 493 | -0.2% | 32,800 | - | +1.86% | - | - |
12/28 | 497 | 499 | 490 | 494 | +0.41% | 21,100 | - | +2.28% | - | - |
12/27 | 490 | 507 | 489 | 492 | +0.61% | 24,400 | - | +2.07% | - | - |
12/26 | 492 | 493 | 485 | 489 | +1.03% | 15,000 | - | +1.66% | - | - |
12/22 | 489 | 491 | 484 | 484 | -1.02% | 25,200 | - | +0.83% | - | - |
12/21 | 490 | 494 | 488 | 489 | -0.61% | 18,200 | - | +2.09% | - | - |
12/20 | 485 | 494 | 481 | 492 | +0.61% | 20,800 | - | +2.93% | - | - |
12/19 | 499 | 503 | 476 | 489 | -1.61% | 35,000 | - | +2.3% | - | - |
12/16 | 502 | 508 | 497 | 497 | -1% | 25,700 | - | +4.19% | - | - |
12/15 | 498 | 508 | 498 | 502 | +0.4% | 20,700 | - | +5.46% | - | - |
12/14 | 497 | 510 | 497 | 500 | +0.6% | 32,400 | - | +5.26% | - | - |
12/13 | 494 | 498 | 492 | 497 | +0.81% | 14,800 | - | +4.85% | - | - |
12/12 | 489 | 497 | 489 | 493 | +1.23% | 26,400 | - | +4.01% | - | - |
12/09 | 488 | 488 | 485 | 487 | 0% | 4,600 | - | +2.96% | - | - |
12/08 | 489 | 489 | 483 | 487 | +0.41% | 10,000 | - | +3.18% | - | - |
12/07 | 482 | 485 | 480 | 485 | +1.25% | 9,800 | - | +2.97% | - | - |
12/06 | 477 | 480 | 477 | 479 | +0.84% | 6,100 | - | +1.91% | - | - |
12/05 | 477 | 479 | 473 | 475 | -0.63% | 11,600 | - | +1.28% | - | - |
12/02 | 477 | 478 | 471 | 478 | +1.49% | 13,000 | - | +2.14% | - | - |
12/01 | 475 | 480 | 470 | 471 | -0.21% | 11,800 | - | +0.86% | - | - |
11/30 | 470 | 472 | 470 | 472 | +0.43% | 4,600 | - | +1.29% | - | - |
11/29 | 468 | 470 | 468 | 470 | +1.08% | 2,700 | - | +1.08% | - | - |
11/28 | 461 | 470 | 460 | 465 | +1.09% | 5,800 | - | +0.22% | - | - |
11/25 | 457 | 466 | 457 | 460 | +0.44% | 8,500 | - | -0.65% | - | - |
11/24 | 461 | 461 | 457 | 458 | -0.87% | 16,200 | - | -1.08% | - | - |
11/22 | 465 | 467 | 461 | 462 | -1.28% | 5,600 | - | -0.22% | - | - |
11/21 | 465 | 469 | 465 | 468 | 0% | 5,400 | - | +1.3% | - | - |
11/18 | 467 | 468 | 467 | 468 | +0.21% | 4,900 | - | +1.52% | - | - |
11/17 | 466 | 467 | 466 | 467 | -0.64% | 800 | - | +1.52% | - | - |
11/16 | 469 | 470 | 465 | 470 | +1.08% | 2,300 | - | +2.17% | - | - |
11/15 | 472 | 472 | 464 | 465 | -1.9% | 11,100 | - | +1.31% | - | - |
11/14 | 472 | 475 | 472 | 474 | +1.07% | 8,700 | - | +3.49% | - | - |
11/11 | 465 | 469 | 462 | 469 | -0.21% | 23,600 | - | +2.63% | - | - |
11/10 | 477 | 480 | 467 | 470 | -3.09% | 23,500 | - | +3.3% | - | - |
11/09 | 475 | 489 | 475 | 485 | +2.32% | 20,500 | - | +6.83% | - | - |
11/08 | 485 | 486 | 474 | 474 | -2.47% | 10,500 | - | +4.64% | - | - |
11/07 | 485 | 486 | 481 | 486 | +2.1% | 26,400 | - | +7.76% | - | - |
11/04 | 474 | 479 | 472 | 476 | +2.15% | 19,700 | - | +5.78% | - | - |