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 | 253 | 259 | 251 | 251 | -2.71% | 10,100 | - | -2.71% | - | - |
03/29 | 257 | 260 | 257 | 258 | -0.77% | 3,200 | - | 0% | - | - |
03/28 | 259 | 260 | 257 | 260 | -3.35% | 3,800 | - | +0.78% | - | - |
03/27 | 269 | 269 | 265 | 269 | +0.75% | 13,500 | - | +4.67% | - | - |
03/26 | 269 | 270 | 267 | 267 | +0.75% | 2,800 | - | +4.3% | - | - |
03/23 | 269 | 269 | 265 | 265 | -1.49% | 5,800 | - | +3.92% | - | - |
03/22 | 266 | 269 | 263 | 269 | +1.51% | 8,200 | - | +6.32% | - | - |
03/21 | 272 | 274 | 262 | 265 | -2.21% | 8,100 | - | +5.16% | - | - |
03/19 | 266 | 271 | 266 | 271 | +1.88% | 4,400 | - | +7.97% | - | - |
03/16 | 264 | 266 | 261 | 266 | +0.38% | 6,400 | - | +6.83% | - | - |
03/15 | 282 | 282 | 264 | 265 | -3.28% | 15,700 | - | +6.85% | - | - |
03/14 | 253 | 290 | 253 | 274 | +9.6% | 110,200 | - | +10.93% | - | - |
03/13 | 253 | 257 | 248 | 250 | -1.96% | 11,900 | - | +2.04% | - | - |
03/12 | 251 | 255 | 251 | 255 | 0% | 12,400 | - | +4.51% | - | - |
03/09 | 256 | 256 | 253 | 255 | 0% | 5,500 | - | +4.94% | - | - |
03/08 | 248 | 255 | 248 | 255 | +4.08% | 4,100 | - | +4.94% | - | - |
03/07 | 241 | 250 | 241 | 245 | -0.81% | 3,300 | - | +1.24% | - | - |
03/06 | 249 | 250 | 242 | 247 | -0.8% | 2,900 | - | +2.49% | - | - |
03/05 | 253 | 253 | 246 | 249 | -1.58% | 3,400 | - | +3.32% | - | - |
03/02 | 245 | 255 | 241 | 253 | +4.98% | 8,800 | - | +5.42% | - | - |
03/01 | 249 | 250 | 241 | 241 | -3.21% | 10,600 | - | +0.42% | - | - |
02/29 | 247 | 254 | 245 | 249 | -2.73% | 26,700 | - | +3.75% | - | - |
02/28 | 256 | 256 | 253 | 256 | 0% | 4,800 | - | +6.67% | - | - |
02/27 | 256 | 259 | 253 | 256 | +1.19% | 6,100 | - | +7.11% | - | - |
02/24 | 259 | 259 | 251 | 253 | -2.32% | 6,200 | - | +6.3% | - | - |
02/23 | 254 | 260 | 251 | 259 | +4.02% | 7,800 | - | +9.28% | - | - |
02/22 | 244 | 250 | 240 | 249 | +4.18% | 25,500 | - | +5.51% | - | - |
02/21 | 243 | 246 | 239 | 239 | -1.24% | 4,800 | - | +1.7% | - | - |
02/20 | 238 | 247 | 236 | 242 | +2.54% | 24,000 | - | +3.42% | - | - |
02/17 | 232 | 236 | 232 | 236 | +1.72% | 4,800 | - | +1.29% | - | - |
02/16 | 238 | 238 | 230 | 232 | -0.43% | 8,600 | - | 0% | - | - |
02/15 | 236 | 236 | 230 | 233 | -0.85% | 7,200 | - | +0.87% | - | - |
02/14 | 235 | 236 | 234 | 235 | -0.42% | 600 | - | +2.17% | - | - |
02/13 | 233 | 237 | 233 | 236 | -0.84% | 2,300 | - | +3.06% | - | - |
02/10 | 240 | 242 | 233 | 238 | +1.28% | 6,700 | - | +4.39% | - | - |
02/09 | 233 | 237 | 233 | 235 | +1.29% | 6,800 | - | +3.52% | - | - |
02/08 | 229 | 232 | 227 | 232 | +1.31% | 7,000 | - | +3.11% | - | - |
02/07 | 229 | 230 | 227 | 229 | +0.44% | 12,500 | - | +2.23% | - | - |
02/06 | 228 | 233 | 222 | 228 | -5% | 35,800 | - | +2.24% | - | - |
02/03 | 234 | 240 | 229 | 240 | +3.9% | 8,200 | - | +8.11% | - | - |
02/02 | 237 | 237 | 231 | 231 | -0.43% | 4,100 | - | +4.52% | - | - |
02/01 | 236 | 240 | 230 | 232 | -1.69% | 8,800 | - | +4.98% | - | - |
01/31 | 240 | 240 | 236 | 236 | -1.67% | 2,000 | - | +7.27% | - | - |
01/30 | 244 | 244 | 236 | 240 | -1.64% | 3,800 | - | +9.59% | - | - |
01/27 | 245 | 254 | 244 | 244 | -0.41% | 16,100 | - | +11.93% | - | - |
01/26 | 235 | 264 | 235 | 245 | +4.26% | 32,900 | - | +13.43% | - | - |
01/25 | 240 | 240 | 230 | 235 | -2.08% | 20,400 | - | +9.3% | - | - |
01/24 | 233 | 240 | 233 | 240 | +6.19% | 7,500 | - | +12.15% | - | - |
01/23 | 231 | 235 | 222 | 226 | -1.74% | 17,000 | - | +5.61% | - | - |
01/20 | 227 | 232 | 222 | 230 | +1.77% | 11,100 | - | +7.48% | - | - |
01/19 | 225 | 227 | 220 | 226 | +0.89% | 8,400 | - | +6.1% | - | - |
01/18 | 216 | 226 | 210 | 224 | +3.7% | 31,500 | - | +5.16% | - | - |
01/17 | 211 | 216 | 211 | 216 | +0.93% | 3,600 | - | +1.89% | - | - |
01/16 | 212 | 215 | 211 | 214 | +0.94% | 11,700 | - | +0.47% | - | - |
01/13 | 206 | 212 | 206 | 212 | +2.42% | 9,300 | - | -0.47% | - | - |
01/12 | 209 | 209 | 207 | 207 | -0.96% | 3,000 | - | -2.82% | - | - |
01/11 | 207 | 209 | 207 | 209 | -0.95% | 11,700 | - | -2.34% | - | - |
01/10 | 211 | 211 | 210 | 211 | -0.94% | 9,100 | - | -1.4% | - | - |
01/06 | 208 | 213 | 205 | 213 | +2.4% | 8,300 | - | -0.47% | - | - |
01/05 | 206 | 210 | 205 | 208 | +1.96% | 18,900 | - | -2.8% | - | - |
01/04 | 204 | 210 | 203 | 204 | +0.49% | 7,500 | - | -4.67% | - | - |
2011 |
12/30 | 203 | 208 | 202 | 203 | -0.98% | 7,000 | - | -5.14% | - | - |
12/29 | 208 | 208 | 203 | 205 | -2.38% | 14,600 | - | -4.21% | - | - |
12/28 | 210 | 210 | 210 | 210 | -0.94% | 3,900 | - | -1.87% | - | - |
12/27 | 212 | 213 | 211 | 212 | 0% | 4,100 | - | -0.93% | - | - |
12/26 | 213 | 213 | 207 | 212 | -0.47% | 15,100 | - | -0.47% | - | - |
12/22 | 212 | 213 | 207 | 213 | +1.43% | 10,200 | - | 0% | - | - |
12/21 | 211 | 211 | 204 | 210 | 0% | 9,100 | - | -1.41% | - | - |
12/20 | 215 | 215 | 210 | 210 | -2.33% | 4,000 | - | -1.41% | - | - |
12/19 | 213 | 215 | 211 | 215 | -0.46% | 14,400 | - | +1.42% | - | - |
12/16 | 211 | 216 | 211 | 216 | 0% | 2,600 | - | +1.89% | - | - |
12/15 | 216 | 225 | 216 | 216 | -3.57% | 6,300 | - | +1.89% | - | - |
12/14 | 224 | 225 | 221 | 224 | 0% | 11,400 | - | +5.66% | - | - |
12/13 | 219 | 224 | 219 | 224 | +2.75% | 5,400 | - | +6.16% | - | - |
12/12 | 225 | 225 | 218 | 218 | +1.87% | 7,600 | - | +3.32% | - | - |
12/09 | 211 | 217 | 211 | 214 | -0.47% | 3,900 | - | +1.42% | - | - |
12/08 | 214 | 220 | 214 | 215 | -2.27% | 600 | - | +1.42% | - | - |
12/07 | 217 | 220 | 211 | 220 | +0.46% | 5,400 | - | +3.77% | - | - |
12/06 | 220 | 221 | 218 | 219 | -2.67% | 6,500 | - | +2.82% | - | - |
12/05 | 215 | 225 | 210 | 225 | +5.63% | 2,600 | - | +5.63% | - | - |
12/02 | 217 | 222 | 213 | 213 | -2.29% | 4,400 | - | +0.47% | - | - |
12/01 | 217 | 223 | 217 | 218 | +1.4% | 4,700 | - | +2.35% | - | - |
11/30 | 216 | 216 | 215 | 215 | 0% | 1,600 | - | +0.94% | - | - |
11/29 | 214 | 217 | 214 | 215 | +1.42% | 1,700 | - | +0.94% | - | - |
11/28 | 207 | 212 | 207 | 212 | +2.42% | 5,700 | - | -0.47% | - | - |
11/25 | 204 | 207 | 204 | 207 | +4.02% | 300 | - | -2.82% | - | - |
11/24 | 198 | 200 | 197 | 199 | -0.5% | 2,800 | - | -7.01% | - | - |
11/22 | 199 | 202 | 199 | 200 | -1.96% | 4,700 | - | -6.98% | - | - |
11/21 | 201 | 204 | 201 | 204 | +1.49% | 4,300 | - | -5.56% | - | - |
11/18 | 201 | 201 | 200 | 201 | +0.5% | 15,100 | - | -7.37% | - | - |
11/17 | 203 | 203 | 200 | 200 | -1.48% | 11,900 | - | -8.26% | - | - |
11/16 | 210 | 210 | 203 | 203 | -3.33% | 2,500 | - | -7.31% | - | - |
11/15 | 205 | 215 | 202 | 210 | +2.44% | 6,900 | - | -4.55% | - | - |
11/14 | 206 | 206 | 204 | 205 | 0% | 3,000 | - | -6.82% | - | - |
11/11 | 200 | 206 | 200 | 205 | -0.49% | 7,000 | - | -7.24% | - | - |
11/10 | 206 | 214 | 200 | 206 | -5.94% | 12,000 | - | -6.79% | - | - |
11/09 | 214 | 219 | 204 | 219 | +1.86% | 11,300 | - | -1.35% | - | - |
11/08 | 219 | 220 | 215 | 215 | -2.27% | 5,200 | - | -3.15% | - | - |
11/07 | 217 | 220 | 217 | 220 | -0.9% | 1,200 | - | -1.35% | - | - |
11/04 | 228 | 228 | 222 | 222 | -1.33% | 1,900 | - | -0.45% | - | - |