株価チャート
2011/09/14~2012/02/13
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 |
02/13 | 584 | 599 | 582 | 597 | +1.7% | 214,000 | - | +2.75% | - | - |
02/10 | 595 | 595 | 585 | 587 | -1.68% | 308,500 | - | +1.38% | - | - |
02/09 | 598 | 599 | 597 | 597 | -0.83% | 143,500 | - | +3.47% | - | - |
02/08 | 606 | 606 | 597 | 602 | -0.82% | 295,500 | - | +4.7% | - | - |
02/07 | 612 | 614 | 604 | 607 | -0.82% | 234,000 | - | +5.93% | - | - |
02/06 | 612 | 616 | 611 | 612 | +0.33% | 183,500 | - | +7.37% | - | - |
02/03 | 611 | 615 | 608 | 610 | +0.33% | 372,500 | - | +7.58% | - | - |
02/02 | 600 | 608 | 600 | 608 | +1.5% | 271,500 | - | +7.99% | - | - |
02/01 | 595 | 600 | 595 | 599 | +0.84% | 244,000 | - | +6.96% | - | - |
01/31 | 595 | 600 | 592 | 594 | -0.34% | 211,000 | - | +6.45% | - | - |
01/30 | 583 | 599 | 583 | 596 | +3.11% | 265,000 | - | +7.39% | - | - |
01/27 | 574 | 580 | 573 | 578 | +0.7% | 220,000 | - | +4.52% | - | - |
01/26 | 574 | 574 | 572 | 574 | +0.17% | 80,000 | - | +4.36% | - | - |
01/25 | 575 | 575 | 572 | 573 | -0.35% | 146,500 | - | +4.56% | - | - |
01/24 | 568 | 575 | 566 | 575 | +1.59% | 166,500 | - | +5.31% | - | - |
01/23 | 561 | 567 | 560 | 566 | +1.07% | 177,000 | - | +4.04% | - | - |
01/20 | 560 | 561 | 558 | 560 | 0% | 81,000 | - | +3.32% | - | - |
01/19 | 566 | 566 | 560 | 560 | -0.88% | 122,000 | - | +3.7% | - | - |
01/18 | 565 | 566 | 562 | 565 | +0.18% | 97,000 | - | +4.82% | - | - |
01/17 | 564 | 565 | 562 | 564 | +0.36% | 122,000 | - | +5.03% | - | - |
01/16 | 556 | 562 | 556 | 562 | +1.08% | 62,000 | - | +5.05% | - | - |
01/13 | 553 | 559 | 553 | 556 | +0.54% | 119,000 | - | +4.32% | - | - |
01/12 | 561 | 561 | 548 | 553 | -1.6% | 131,500 | - | +4.14% | - | - |
01/11 | 567 | 568 | 561 | 562 | -0.35% | 172,500 | - | +6.04% | - | - |
01/10 | 553 | 564 | 553 | 564 | +2.36% | 171,000 | - | +6.82% | - | - |
01/06 | 548 | 553 | 547 | 551 | +0.73% | 211,000 | - | +4.75% | - | - |
01/05 | 545 | 548 | 543 | 547 | +0.55% | 261,500 | - | +4.39% | - | - |
01/04 | 541 | 544 | 540 | 544 | +1.12% | 103,000 | - | +4.21% | - | - |
2011 |
12/30 | 533 | 538 | 533 | 538 | +0.75% | 87,500 | - | +3.26% | - | - |
12/29 | 530 | 534 | 530 | 534 | +0.38% | 58,000 | - | +2.69% | - | - |
12/28 | 530 | 533 | 529 | 532 | +0.38% | 58,500 | - | +2.5% | - | - |
12/27 | 525 | 530 | 525 | 530 | +0.38% | 252,500 | - | +2.32% | - | - |
12/26 | 537 | 537 | 525 | 528 | -1.68% | 209,000 | - | +2.13% | - | - |
12/22 | 535 | 537 | 533 | 537 | +0.75% | 94,000 | - | +4.07% | - | - |
12/21 | 533 | 537 | 532 | 533 | +0.95% | 137,500 | - | +3.5% | - | - |
12/20 | 523 | 530 | 523 | 528 | +0.96% | 238,500 | - | +2.72% | - | - |
12/19 | 525 | 532 | 523 | 523 | +0.19% | 194,500 | - | +1.95% | - | - |
12/16 | 520 | 525 | 520 | 522 | +0.58% | 178,000 | - | +1.95% | - | - |
12/15 | 520 | 520 | 519 | 519 | 0% | 42,500 | - | +1.57% | - | - |
12/14 | 520 | 520 | 519 | 519 | -0.19% | 41,000 | - | +1.57% | - | - |
12/13 | 520 | 520 | 518 | 520 | 0% | 54,500 | - | +1.96% | - | - |
12/12 | 518 | 520 | 518 | 520 | +0.78% | 73,000 | - | +1.96% | - | - |
12/09 | 514 | 516 | 514 | 516 | 0% | 98,500 | - | +1.38% | - | - |
12/08 | 515 | 517 | 514 | 516 | 0% | 34,000 | - | +1.57% | - | - |
12/07 | 517 | 518 | 515 | 516 | 0% | 63,000 | - | +1.57% | - | - |
12/06 | 517 | 518 | 514 | 516 | 0% | 71,000 | - | +1.57% | - | - |
12/05 | 514 | 516 | 514 | 516 | +0.58% | 42,000 | - | +1.78% | - | - |
12/02 | 514 | 514 | 511 | 513 | +0.2% | 31,500 | - | +1.18% | - | - |
12/01 | 513 | 514 | 512 | 512 | 0% | 63,500 | - | +1.19% | - | - |
11/30 | 510 | 512 | 509 | 512 | +0.39% | 67,000 | - | +1.39% | - | - |
11/29 | 510 | 510 | 507 | 510 | +0.59% | 52,500 | - | +0.99% | - | - |
11/28 | 509 | 510 | 507 | 507 | 0% | 39,000 | - | +0.6% | - | - |
11/25 | 506 | 509 | 506 | 507 | +0.4% | 40,500 | - | +0.6% | - | - |
11/24 | 509 | 509 | 505 | 505 | -0.98% | 51,500 | - | +0.2% | - | - |
11/22 | 508 | 511 | 506 | 510 | +0.39% | 75,500 | - | +1.39% | - | - |
11/21 | 505 | 508 | 505 | 508 | +0.4% | 39,500 | - | +0.99% | - | - |
11/18 | 504 | 506 | 503 | 506 | 0% | 33,500 | - | +0.8% | - | - |
11/17 | 504 | 506 | 502 | 506 | 0% | 38,500 | - | +0.8% | - | - |
11/16 | 505 | 506 | 504 | 506 | -0.2% | 23,500 | - | +0.8% | - | - |
11/15 | 506 | 507 | 504 | 507 | +0.2% | 26,000 | - | +1% | - | - |
11/14 | 507 | 507 | 505 | 506 | +0.2% | 37,000 | - | +1% | - | - |
11/11 | 505 | 505 | 502 | 505 | -0.2% | 45,000 | - | +0.8% | - | - |
11/10 | 503 | 506 | 503 | 506 | -0.59% | 47,500 | - | +1.2% | - | - |
11/09 | 503 | 509 | 502 | 509 | +1.39% | 56,500 | - | +1.8% | - | - |
11/08 | 503 | 505 | 501 | 502 | 0% | 36,000 | - | +0.6% | - | - |
11/07 | 502 | 504 | 501 | 502 | +0.2% | 47,000 | - | +0.6% | - | - |
11/04 | 504 | 504 | 501 | 501 | 0% | 47,000 | - | +0.2% | - | - |
11/02 | 506 | 507 | 501 | 501 | -1.38% | 89,500 | - | +0.4% | - | - |
11/01 | 509 | 511 | 506 | 508 | -0.2% | 66,000 | - | +1.6% | - | - |
10/31 | 507 | 512 | 506 | 509 | +0.59% | 135,500 | - | +1.8% | - | - |
10/28 | 502 | 507 | 502 | 506 | +1% | 101,500 | - | +1.2% | - | - |
10/27 | 498 | 501 | 496 | 501 | +1.01% | 66,500 | - | 0% | - | - |
10/26 | 496 | 498 | 495 | 496 | -0.2% | 63,500 | - | -1.2% | - | - |
10/25 | 500 | 500 | 497 | 497 | -0.4% | 59,500 | - | -1.19% | - | - |
10/24 | 499 | 501 | 499 | 499 | +0.4% | 48,000 | - | -0.99% | - | - |
10/21 | 497 | 500 | 497 | 497 | -0.4% | 39,500 | - | -1.39% | - | - |
10/20 | 500 | 500 | 497 | 499 | +0.2% | 40,000 | - | -1.19% | - | - |
10/19 | 500 | 501 | 498 | 498 | +0.2% | 43,500 | - | -1.58% | - | - |
10/18 | 498 | 499 | 496 | 497 | -0.2% | 52,000 | - | -1.97% | - | - |
10/17 | 499 | 500 | 496 | 498 | +0.4% | 46,500 | - | -1.97% | - | - |
10/14 | 499 | 500 | 496 | 496 | -0.8% | 76,000 | - | -2.36% | - | - |
10/13 | 504 | 504 | 500 | 500 | 0% | 54,000 | - | -1.77% | - | - |
10/12 | 504 | 504 | 499 | 500 | -0.79% | 58,500 | - | -1.77% | - | - |
10/11 | 500 | 505 | 500 | 504 | +1.41% | 113,000 | - | -1.18% | - | - |
10/07 | 494 | 499 | 494 | 497 | +0.81% | 74,000 | - | -2.55% | - | - |
10/06 | 493 | 496 | 493 | 493 | +0.2% | 44,500 | - | -3.52% | - | - |
10/05 | 497 | 497 | 492 | 492 | -0.61% | 125,000 | - | -3.91% | - | - |
10/04 | 490 | 497 | 490 | 495 | 0% | 154,000 | - | -3.32% | - | - |
10/03 | 497 | 497 | 491 | 495 | -1.79% | 140,500 | - | -3.32% | - | - |
09/30 | 508 | 508 | 500 | 504 | -0.98% | 165,000 | 379億4315万 | -1.56% | 49.09 | 1.97 |
09/29 | 493 | 509 | 491 | 509 | +3.04% | 291,500 | - | -0.59% | - | - |
09/28 | 489 | 495 | 486 | 494 | -4.08% | 891,500 | - | -3.33% | - | - |
09/27 | 509 | 515 | 506 | 515 | +0.98% | 917,000 | - | +0.78% | - | - |
09/26 | 515 | 516 | 510 | 510 | -1.54% | 321,000 | - | -0.2% | - | - |
09/22 | 519 | 519 | 515 | 518 | -0.38% | 159,500 | - | +1.57% | - | - |
09/21 | 521 | 522 | 518 | 520 | 0% | 197,500 | - | +2.16% | - | - |
09/20 | 520 | 522 | 519 | 520 | -0.19% | 186,000 | - | +2.36% | - | - |
09/16 | 520 | 521 | 518 | 521 | +0.19% | 144,500 | - | +2.76% | - | - |
09/15 | 519 | 520 | 518 | 520 | +0.19% | 104,500 | - | +2.77% | - | - |
09/14 | 518 | 519 | 516 | 519 | +0.39% | 125,000 | - | +2.77% | - | - |