株価チャート
2011/04/11~2012/03/29
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 |
03/29 | 346 | 346 | 346 | 346 | 0% | 1,000 | - | -2.54% | - | - |
03/28 | 346 | 346 | 346 | 346 | -3.62% | 1,000 | - | -2.81% | - | - |
03/23 | 359 | 359 | 359 | 359 | +3.76% | 1,000 | - | +0.56% | - | - |
03/22 | 354 | 354 | 346 | 346 | -2.26% | 26,000 | - | -3.35% | - | - |
03/21 | 362 | 362 | 354 | 354 | -4.32% | 15,000 | - | -1.39% | - | - |
03/16 | 354 | 370 | 354 | 370 | 0% | 8,000 | - | +2.78% | - | - |
03/12 | 357 | 370 | 356 | 370 | +1.37% | 6,000 | - | +2.78% | - | - |
03/07 | 365 | 365 | 365 | 365 | +0.27% | 1,000 | - | +1.67% | - | - |
03/06 | 359 | 364 | 359 | 364 | +3.12% | 2,000 | - | +1.68% | - | - |
03/05 | 345 | 353 | 345 | 353 | +2.32% | 2,000 | - | -1.12% | - | - |
03/02 | 345 | 345 | 345 | 345 | 0% | 2,000 | - | -3.09% | - | - |
03/01 | 345 | 345 | 345 | 345 | +0.58% | 2,000 | - | -3.09% | - | - |
02/29 | 343 | 343 | 343 | 343 | -2% | 4,000 | - | -3.38% | - | - |
02/28 | 350 | 350 | 350 | 350 | +0.29% | 1,000 | - | -1.41% | - | - |
02/27 | 343 | 349 | 343 | 349 | +2.05% | 3,000 | - | -1.41% | - | - |
02/22 | 342 | 342 | 342 | 342 | +0.29% | 3,000 | - | -3.12% | - | - |
02/21 | 350 | 350 | 341 | 341 | -2.57% | 3,000 | - | -3.4% | - | - |
02/20 | 350 | 350 | 350 | 350 | +0.86% | 1,000 | - | -0.85% | - | - |
02/13 | 350 | 350 | 345 | 347 | -2.25% | 13,000 | - | -1.42% | - | - |
02/10 | 355 | 355 | 355 | 355 | -4.05% | 8,000 | - | +0.85% | - | - |
02/08 | 360 | 370 | 360 | 370 | +2.78% | 4,000 | - | +5.41% | - | - |
01/31 | 360 | 360 | 360 | 360 | 0% | 4,000 | - | +2.86% | - | - |
01/30 | 360 | 360 | 360 | 360 | -1.37% | 2,000 | - | +3.15% | - | - |
01/24 | 365 | 365 | 365 | 365 | -2.14% | 1,000 | - | +4.58% | - | - |
01/23 | 373 | 373 | 373 | 373 | -0.27% | 12,000 | - | +7.18% | - | - |
01/20 | 374 | 374 | 374 | 374 | -0.8% | 1,000 | - | +7.47% | - | - |
01/13 | 377 | 377 | 377 | 377 | 0% | 1,000 | - | +8.33% | - | - |
01/10 | 377 | 377 | 377 | 377 | -0.26% | 1,000 | - | +8.65% | - | - |
01/06 | 370 | 378 | 370 | 378 | -1.56% | 2,000 | - | +8.62% | - | - |
01/05 | 384 | 384 | 384 | 384 | +8.47% | 2,000 | - | +10.34% | - | - |
01/04 | 346 | 354 | 346 | 354 | +2.31% | 2,000 | - | +1.72% | - | - |
2011 |
12/30 | 346 | 346 | 346 | 346 | +2.37% | 1,000 | - | -0.86% | - | - |
12/29 | 338 | 338 | 338 | 338 | -2.03% | 2,000 | - | -3.7% | - | - |
12/28 | 345 | 345 | 345 | 345 | +2.07% | 1,000 | - | -2.27% | - | - |
12/27 | 338 | 338 | 338 | 338 | 0% | 11,000 | - | -4.52% | - | - |
12/26 | 330 | 338 | 330 | 338 | +2.42% | 17,000 | - | -5.32% | - | - |
12/22 | 322 | 330 | 322 | 330 | +2.48% | 3,000 | - | -8.08% | - | - |
12/21 | 322 | 330 | 322 | 322 | -0.92% | 4,000 | - | -11.05% | - | - |
12/20 | 342 | 342 | 325 | 325 | -4.13% | 7,000 | - | -11.2% | - | - |
12/16 | 340 | 340 | 339 | 339 | -0.59% | 4,000 | - | -8.38% | - | - |
12/15 | 341 | 341 | 341 | 341 | +1.79% | 1,000 | - | -8.58% | - | - |
12/13 | 335 | 335 | 335 | 335 | +0.9% | 3,000 | - | -10.9% | - | - |
12/12 | 340 | 340 | 332 | 332 | -2.35% | 5,000 | - | -12.63% | - | - |
12/09 | 340 | 340 | 340 | 340 | 0% | 1,000 | - | -11.23% | - | - |
12/08 | 340 | 340 | 340 | 340 | 0% | 2,000 | - | -11.92% | - | - |
12/07 | 340 | 340 | 340 | 340 | -1.73% | 5,000 | - | -12.6% | - | - |
12/06 | 352 | 352 | 346 | 346 | -1.14% | 6,000 | - | -11.73% | - | - |
12/05 | 350 | 350 | 350 | 350 | +2.34% | 1,000 | - | -11.39% | - | - |
12/02 | 360 | 360 | 342 | 342 | -6.04% | 8,000 | - | -14.07% | - | - |
12/01 | 364 | 364 | 364 | 364 | -1.62% | 1,000 | - | -9.23% | - | - |
11/29 | 362 | 370 | 362 | 370 | 0% | 4,000 | - | -8.19% | - | - |
11/28 | 370 | 370 | 370 | 370 | -4.15% | 3,000 | - | -8.87% | - | - |
11/22 | 386 | 386 | 386 | 386 | -0.26% | 12,000 | - | -5.62% | - | - |
11/21 | 388 | 388 | 387 | 387 | 0% | 2,000 | - | -5.61% | - | - |
11/18 | 387 | 387 | 387 | 387 | +1.84% | 5,000 | - | -6.07% | - | - |
11/17 | 380 | 380 | 380 | 380 | -1.55% | 1,000 | - | -8.21% | - | - |
11/16 | 386 | 386 | 386 | 386 | 0% | 2,000 | - | -7.21% | - | - |
11/15 | 386 | 386 | 386 | 386 | 0% | 5,000 | - | -7.66% | - | - |
11/14 | 386 | 386 | 386 | 386 | -1.78% | 3,000 | - | -8.1% | - | - |
11/11 | 393 | 393 | 393 | 393 | 0% | 1,000 | - | -6.65% | - | - |
11/08 | 402 | 406 | 390 | 393 | -4.15% | 11,000 | - | -6.87% | - | - |
11/07 | 410 | 410 | 410 | 410 | -2.38% | 1,000 | - | -3.3% | - | - |
10/24 | 420 | 420 | 420 | 420 | 0% | 23,000 | - | -0.94% | - | - |
10/20 | 420 | 420 | 420 | 420 | 0% | 1,000 | - | -1.18% | - | - |
10/19 | 415 | 420 | 415 | 420 | -1.87% | 2,000 | - | -1.18% | - | - |
09/27 | 420 | 428 | 420 | 428 | +3.63% | 8,000 | - | +0.71% | - | - |
09/22 | 413 | 413 | 413 | 413 | +0.24% | 1,000 | - | -2.82% | - | - |
09/14 | 412 | 412 | 412 | 412 | 0% | 1,000 | - | -3.06% | - | - |
09/02 | 412 | 412 | 412 | 412 | -1.9% | 1,000 | - | -3.29% | - | - |
08/26 | 420 | 420 | 420 | 420 | 0% | 1,000 | - | -1.41% | - | - |
08/25 | 420 | 420 | 420 | 420 | +0.24% | 2,000 | - | -1.41% | - | - |
08/24 | 419 | 419 | 419 | 419 | +0.72% | 2,000 | - | -1.64% | - | - |
08/23 | 416 | 416 | 416 | 416 | -1.65% | 1,000 | - | -2.58% | - | - |
08/22 | 423 | 423 | 423 | 423 | -0.24% | 12,000 | - | -1.17% | - | - |
08/19 | 424 | 424 | 424 | 424 | -3.64% | 1,000 | - | -1.4% | - | - |
08/17 | 432 | 440 | 432 | 440 | 0% | 3,000 | - | +2.33% | - | - |
08/16 | 440 | 440 | 440 | 440 | +3.53% | 1,000 | - | +2.33% | - | - |
08/03 | 425 | 425 | 425 | 425 | -1.85% | 1,000 | - | -1.16% | - | - |
07/22 | 433 | 433 | 433 | 433 | -0.23% | 19,000 | - | +0.46% | - | - |
07/21 | 434 | 434 | 434 | 434 | 0% | 1,000 | - | +0.46% | - | - |
07/20 | 434 | 434 | 434 | 434 | +0.93% | 2,000 | - | +0.23% | - | - |
07/19 | 430 | 438 | 430 | 430 | +0.47% | 9,000 | - | -0.92% | - | - |
07/11 | 428 | 428 | 428 | 428 | +1.42% | 1,000 | - | -1.61% | - | - |
07/08 | 422 | 422 | 422 | 422 | +0.24% | 1,000 | - | -3.21% | - | - |
07/05 | 421 | 421 | 421 | 421 | -1.86% | 1,000 | - | -3.66% | - | - |
07/04 | 429 | 429 | 429 | 429 | +1.66% | 1,000 | - | -2.28% | - | - |
06/30 | 422 | 422 | 422 | 422 | -1.86% | 2,000 | 42億6933万 | -4.09% | 55.99 | 0.58 |
06/22 | 430 | 430 | 430 | 430 | 0% | 11,000 | - | -2.49% | - | - |
06/14 | 422 | 430 | 416 | 430 | +1.9% | 6,000 | - | -2.93% | - | - |
06/10 | 422 | 422 | 422 | 422 | 0% | 2,000 | - | -4.95% | - | - |
05/30 | 422 | 422 | 422 | 422 | 0% | 1,000 | - | -5.17% | - | - |
05/23 | 439 | 439 | 421 | 422 | -1.86% | 21,000 | - | -5.38% | - | - |
05/18 | 430 | 430 | 430 | 430 | +3.12% | 1,000 | - | -3.8% | - | - |
05/11 | 417 | 417 | 417 | 417 | 0% | 3,000 | - | -6.92% | - | - |
05/10 | 425 | 425 | 417 | 417 | -1.88% | 4,000 | - | -7.13% | - | - |
05/09 | 425 | 425 | 425 | 425 | -1.85% | 4,000 | - | -5.56% | - | - |
05/06 | 442 | 442 | 433 | 433 | -3.78% | 7,000 | - | -3.78% | - | - |
04/22 | 450 | 450 | 450 | 450 | -2.17% | 11,000 | - | -0.22% | - | - |
04/18 | 446 | 460 | 446 | 460 | +5.26% | 2,000 | - | +2% | - | - |
04/11 | 437 | 437 | 437 | 437 | +0.69% | 2,000 | - | -3.1% | - | - |