株価チャート
2012/01/06～2012/05/31
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 |
| 05/31 | 1,053 | 1,060 | 1,053 | 1,059 | -0.47% | 21,200 | 512億6698万 | -3.2% | 26.95 | 0.72 |
| 05/30 | 1,062 | 1,066 | 1,051 | 1,064 | +0.09% | 38,300 | - | -2.92% | - | - |
| 05/29 | 1,061 | 1,065 | 1,050 | 1,063 | -1.12% | 70,800 | - | -3.28% | - | - |
| 05/28 | 1,086 | 1,088 | 1,075 | 1,075 | -1.01% | 178,200 | - | -2.36% | - | - |
| 05/25 | 1,083 | 1,089 | 1,076 | 1,086 | +0.93% | 32,200 | - | -1.54% | - | - |
| 05/24 | 1,081 | 1,084 | 1,076 | 1,076 | -0.28% | 23,600 | - | -2.54% | - | - |
| 05/23 | 1,085 | 1,087 | 1,077 | 1,079 | -0.19% | 32,000 | - | -2.35% | - | - |
| 05/22 | 1,075 | 1,081 | 1,073 | 1,081 | +1.03% | 22,300 | - | -2.26% | - | - |
| 05/21 | 1,075 | 1,086 | 1,068 | 1,070 | +0.09% | 23,400 | - | -3.34% | - | - |
| 05/18 | 1,070 | 1,074 | 1,060 | 1,069 | -0.74% | 42,900 | - | -3.61% | - | - |
| 05/17 | 1,075 | 1,086 | 1,070 | 1,077 | +0.65% | 25,600 | - | -3.06% | - | - |
| 05/16 | 1,084 | 1,086 | 1,064 | 1,070 | -1.47% | 43,700 | - | -3.78% | - | - |
| 05/15 | 1,092 | 1,093 | 1,080 | 1,086 | -1.09% | 33,900 | - | -2.6% | - | - |
| 05/14 | 1,101 | 1,103 | 1,097 | 1,098 | -0.27% | 24,300 | - | -1.61% | - | - |
| 05/11 | 1,105 | 1,111 | 1,101 | 1,101 | -0.36% | 24,600 | - | -1.52% | - | - |
| 05/10 | 1,111 | 1,115 | 1,105 | 1,105 | -0.63% | 24,500 | - | -1.25% | - | - |
| 05/09 | 1,119 | 1,121 | 1,112 | 1,112 | -0.8% | 24,400 | - | -0.71% | - | - |
| 05/08 | 1,122 | 1,128 | 1,116 | 1,121 | +0.36% | 19,700 | - | -0.09% | - | - |
| 05/07 | 1,117 | 1,125 | 1,113 | 1,117 | -0.89% | 22,500 | - | -0.53% | - | - |
| 05/02 | 1,119 | 1,127 | 1,113 | 1,127 | +0.99% | 23,600 | - | +0.27% | - | - |
| 05/01 | 1,126 | 1,129 | 1,116 | 1,116 | -0.27% | 22,400 | - | -0.71% | - | - |
| 04/27 | 1,137 | 1,139 | 1,116 | 1,119 | -1.76% | 40,500 | - | -0.44% | - | - |
| 04/26 | 1,130 | 1,139 | 1,127 | 1,139 | +1.15% | 20,300 | - | +1.42% | - | - |
| 04/25 | 1,120 | 1,126 | 1,117 | 1,126 | +1.08% | 20,800 | - | +0.27% | - | - |
| 04/24 | 1,117 | 1,119 | 1,113 | 1,114 | -0.54% | 18,800 | - | -0.71% | - | - |
| 04/23 | 1,122 | 1,124 | 1,118 | 1,120 | +0.18% | 15,300 | - | -0.27% | - | - |
| 04/20 | 1,118 | 1,122 | 1,115 | 1,118 | +0.18% | 12,300 | - | -0.45% | - | - |
| 04/19 | 1,127 | 1,127 | 1,115 | 1,116 | -0.71% | 18,200 | - | -0.62% | - | - |
| 04/18 | 1,110 | 1,133 | 1,109 | 1,124 | +1.26% | 35,400 | - | +0.09% | - | - |
| 04/17 | 1,112 | 1,114 | 1,109 | 1,110 | 0% | 21,100 | - | -1.16% | - | - |
| 04/16 | 1,110 | 1,113 | 1,108 | 1,110 | +0.09% | 20,700 | - | -1.25% | - | - |
| 04/13 | 1,110 | 1,116 | 1,107 | 1,109 | 0% | 15,700 | - | -1.42% | - | - |
| 04/12 | 1,109 | 1,113 | 1,106 | 1,109 | 0% | 23,500 | - | -1.51% | - | - |
| 04/11 | 1,111 | 1,113 | 1,108 | 1,109 | -0.54% | 36,100 | - | -1.51% | - | - |
| 04/10 | 1,120 | 1,122 | 1,114 | 1,115 | -0.09% | 20,000 | - | -0.98% | - | - |
| 04/09 | 1,124 | 1,124 | 1,116 | 1,116 | -1.15% | 18,600 | - | -0.98% | - | - |
| 04/06 | 1,123 | 1,129 | 1,117 | 1,129 | -0.09% | 25,400 | - | +0.18% | - | - |
| 04/05 | 1,126 | 1,130 | 1,121 | 1,130 | +0.18% | 21,100 | - | +0.27% | - | - |
| 04/04 | 1,142 | 1,146 | 1,124 | 1,128 | -1.23% | 41,500 | - | +0.09% | - | - |
| 04/03 | 1,142 | 1,148 | 1,139 | 1,142 | +0.71% | 27,900 | - | +1.33% | - | - |
| 04/02 | 1,151 | 1,151 | 1,134 | 1,134 | -1.39% | 46,500 | - | +0.62% | - | - |
| 03/30 | 1,155 | 1,160 | 1,150 | 1,150 | +0.26% | 25,500 | - | +2.04% | - | - |
| 03/29 | 1,137 | 1,150 | 1,131 | 1,147 | +0.88% | 34,300 | - | +1.87% | - | - |
| 03/28 | 1,128 | 1,139 | 1,120 | 1,137 | +0.53% | 38,000 | - | +1.07% | - | - |
| 03/27 | 1,120 | 1,131 | 1,114 | 1,131 | +1.8% | 39,000 | - | +0.62% | - | - |
| 03/26 | 1,124 | 1,124 | 1,110 | 1,111 | -0.09% | 33,500 | - | -1.16% | - | - |
| 03/23 | 1,115 | 1,118 | 1,112 | 1,112 | -0.54% | 30,800 | - | -1.07% | - | - |
| 03/22 | 1,120 | 1,127 | 1,117 | 1,118 | -0.18% | 21,300 | - | -0.53% | - | - |
| 03/21 | 1,123 | 1,129 | 1,120 | 1,120 | -0.27% | 25,200 | - | -0.36% | - | - |
| 03/19 | 1,129 | 1,129 | 1,122 | 1,123 | -0.44% | 16,800 | - | 0% | - | - |
| 03/16 | 1,130 | 1,133 | 1,126 | 1,128 | +0.27% | 27,100 | - | +0.53% | - | - |
| 03/15 | 1,127 | 1,132 | 1,124 | 1,125 | +0.45% | 27,900 | - | +0.36% | - | - |
| 03/14 | 1,118 | 1,131 | 1,118 | 1,120 | +0.27% | 28,900 | - | 0% | - | - |
| 03/13 | 1,127 | 1,129 | 1,117 | 1,117 | -0.89% | 32,300 | - | -0.18% | - | - |
| 03/12 | 1,130 | 1,133 | 1,125 | 1,127 | -0.44% | 17,400 | - | +0.9% | - | - |
| 03/09 | 1,128 | 1,135 | 1,127 | 1,132 | +0.09% | 69,200 | - | +1.52% | - | - |
| 03/08 | 1,120 | 1,133 | 1,117 | 1,131 | +0.53% | 19,200 | - | +1.62% | - | - |
| 03/07 | 1,109 | 1,125 | 1,108 | 1,125 | +0.99% | 28,500 | - | +1.26% | - | - |
| 03/06 | 1,118 | 1,130 | 1,114 | 1,114 | -0.54% | 21,200 | - | +0.45% | - | - |
| 03/05 | 1,133 | 1,138 | 1,120 | 1,120 | -1.15% | 26,800 | - | +1.08% | - | - |
| 03/02 | 1,125 | 1,137 | 1,125 | 1,133 | +1.52% | 24,700 | - | +2.44% | - | - |
| 03/01 | 1,128 | 1,134 | 1,109 | 1,116 | -1.06% | 30,300 | - | +1.09% | - | - |
| 02/29 | 1,140 | 1,147 | 1,126 | 1,128 | -0.79% | 53,400 | 546億732万 | +2.36% | 28.71 | 0.76 |
| 02/28 | 1,129 | 1,142 | 1,123 | 1,137 | +0.44% | 50,500 | - | +3.46% | - | - |
| 02/27 | 1,140 | 1,140 | 1,128 | 1,132 | +0.27% | 38,400 | - | +3.19% | - | - |
| 02/24 | 1,130 | 1,134 | 1,127 | 1,129 | -0.09% | 23,400 | - | +3.2% | - | - |
| 02/23 | 1,130 | 1,135 | 1,129 | 1,130 | +0.09% | 29,400 | - | +3.48% | - | - |
| 02/22 | 1,118 | 1,129 | 1,118 | 1,129 | +0.8% | 28,400 | - | +3.67% | - | - |
| 02/21 | 1,126 | 1,129 | 1,118 | 1,120 | -0.44% | 29,900 | - | +3.04% | - | - |
| 02/20 | 1,118 | 1,126 | 1,116 | 1,125 | +0.81% | 23,800 | - | +3.69% | - | - |
| 02/17 | 1,112 | 1,123 | 1,110 | 1,116 | +1% | 49,900 | - | +3.14% | - | - |
| 02/16 | 1,113 | 1,114 | 1,100 | 1,105 | -0.36% | 38,200 | - | +2.22% | - | - |
| 02/15 | 1,101 | 1,114 | 1,098 | 1,109 | 0% | 45,700 | - | +2.69% | - | - |
| 02/14 | 1,099 | 1,109 | 1,094 | 1,109 | +1% | 21,200 | - | +2.69% | - | - |
| 02/13 | 1,094 | 1,105 | 1,094 | 1,098 | +0.37% | 25,100 | - | +1.67% | - | - |
| 02/10 | 1,097 | 1,098 | 1,090 | 1,094 | -0.27% | 19,800 | - | +1.3% | - | - |
| 02/09 | 1,094 | 1,100 | 1,087 | 1,097 | +0.27% | 19,600 | - | +1.57% | - | - |
| 02/08 | 1,084 | 1,094 | 1,083 | 1,094 | +1.3% | 33,000 | - | +1.3% | - | - |
| 02/07 | 1,081 | 1,088 | 1,076 | 1,080 | -0.09% | 24,600 | - | 0% | - | - |
| 02/06 | 1,085 | 1,090 | 1,081 | 1,081 | +0.46% | 22,000 | - | 0% | - | - |
| 02/03 | 1,076 | 1,081 | 1,075 | 1,076 | +0.09% | 25,300 | - | -0.46% | - | - |
| 02/02 | 1,087 | 1,087 | 1,075 | 1,075 | -0.46% | 19,400 | - | -0.65% | - | - |
| 02/01 | 1,082 | 1,086 | 1,078 | 1,080 | +0.09% | 18,600 | - | -0.18% | - | - |
| 01/31 | 1,079 | 1,080 | 1,076 | 1,079 | +0.37% | 11,000 | - | -0.19% | - | - |
| 01/30 | 1,075 | 1,079 | 1,073 | 1,075 | -0.19% | 18,300 | - | -0.46% | - | - |
| 01/27 | 1,074 | 1,079 | 1,072 | 1,077 | +0.47% | 19,900 | - | -0.28% | - | - |
| 01/26 | 1,074 | 1,076 | 1,071 | 1,072 | +0.37% | 17,500 | - | -0.65% | - | - |
| 01/25 | 1,067 | 1,074 | 1,065 | 1,068 | +0.09% | 30,200 | - | -1.02% | - | - |
| 01/24 | 1,072 | 1,076 | 1,067 | 1,067 | -0.47% | 18,700 | - | -1.11% | - | - |
| 01/23 | 1,076 | 1,077 | 1,068 | 1,072 | -0.46% | 18,300 | - | -0.74% | - | - |
| 01/20 | 1,067 | 1,078 | 1,067 | 1,077 | +1.51% | 33,300 | - | -0.28% | - | - |
| 01/19 | 1,066 | 1,073 | 1,060 | 1,061 | -0.28% | 21,200 | - | -1.85% | - | - |
| 01/18 | 1,068 | 1,074 | 1,063 | 1,064 | +0.19% | 16,400 | - | -1.66% | - | - |
| 01/17 | 1,057 | 1,065 | 1,057 | 1,062 | +0.09% | 17,400 | - | -1.94% | - | - |
| 01/16 | 1,068 | 1,069 | 1,058 | 1,061 | -2.84% | 39,600 | - | -2.21% | - | - |
| 01/13 | 1,089 | 1,096 | 1,087 | 1,092 | +0.92% | 30,200 | - | +0.65% | - | - |
| 01/12 | 1,100 | 1,100 | 1,080 | 1,082 | -2.26% | 24,200 | - | -0.28% | - | - |
| 01/11 | 1,104 | 1,114 | 1,098 | 1,107 | -0.27% | 13,000 | - | +2.03% | - | - |
| 01/10 | 1,108 | 1,110 | 1,095 | 1,110 | +2.12% | 23,000 | - | +2.3% | - | - |
| 01/06 | 1,095 | 1,100 | 1,083 | 1,087 | -0.73% | 22,500 | - | +0.28% | - | - |
