株価チャート
2011/08/10～2012/01/06
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 |
| 01/06 | 921 | 927 | 917 | 927 | +0.43% | 1,335,000 | - | +0.43% | - | - |
| 01/05 | 932 | 933 | 922 | 923 | -1.18% | 1,320,000 | - | 0% | - | - |
| 01/04 | 929 | 939 | 926 | 934 | +1.74% | 1,285,000 | - | +1.19% | - | - |
| 2011 |
| 12/30 | 917 | 918 | 911 | 918 | +0.88% | 1,055,000 | - | -0.54% | - | - |
| 12/29 | 905 | 911 | 902 | 910 | +0.33% | 597,000 | - | -1.41% | - | - |
| 12/28 | 913 | 918 | 906 | 907 | -1.2% | 1,152,000 | - | -1.84% | - | - |
| 12/27 | 911 | 919 | 909 | 918 | 0% | 947,000 | - | -0.76% | - | - |
| 12/26 | 929 | 929 | 916 | 918 | +0.44% | 921,000 | - | -0.76% | - | - |
| 12/22 | 913 | 920 | 909 | 914 | -0.44% | 1,848,000 | - | -1.4% | - | - |
| 12/21 | 918 | 920 | 913 | 918 | +0.88% | 1,373,000 | - | -1.08% | - | - |
| 12/20 | 903 | 912 | 903 | 910 | +0.33% | 1,166,000 | - | -2.15% | - | - |
| 12/19 | 911 | 914 | 906 | 907 | -1.2% | 1,293,000 | - | -2.79% | - | - |
| 12/16 | 925 | 931 | 917 | 918 | -0.11% | 1,669,000 | - | -1.82% | - | - |
| 12/15 | 929 | 930 | 917 | 919 | -1.5% | 1,712,000 | - | -1.92% | - | - |
| 12/14 | 927 | 934 | 924 | 933 | +0.11% | 1,503,000 | - | -0.74% | - | - |
| 12/13 | 917 | 937 | 917 | 932 | +0.11% | 2,012,000 | - | -0.96% | - | - |
| 12/12 | 940 | 945 | 931 | 931 | +0.65% | 1,387,000 | - | -1.17% | - | - |
| 12/09 | 914 | 930 | 914 | 925 | -0.43% | 5,661,000 | - | -2.01% | - | - |
| 12/08 | 935 | 938 | 922 | 929 | -2.21% | 1,747,000 | - | -1.69% | - | - |
| 12/07 | 934 | 951 | 928 | 950 | +2.26% | 1,696,000 | - | +0.32% | - | - |
| 12/06 | 946 | 951 | 928 | 929 | -1.48% | 2,110,000 | - | -2.11% | - | - |
| 12/05 | 940 | 943 | 931 | 943 | +1.4% | 1,057,000 | - | -0.84% | - | - |
| 12/02 | 926 | 934 | 920 | 930 | +1.42% | 2,010,000 | - | -2.41% | - | - |
| 12/01 | 934 | 943 | 913 | 917 | +0.11% | 2,891,000 | - | -3.98% | - | - |
| 11/30 | 919 | 920 | 909 | 916 | -0.54% | 2,829,000 | - | -4.38% | - | - |
| 11/29 | 918 | 931 | 914 | 921 | -0.75% | 2,230,000 | - | -4.16% | - | - |
| 11/28 | 924 | 930 | 914 | 928 | +0.43% | 1,049,000 | - | -3.73% | - | - |
| 11/25 | 930 | 940 | 922 | 924 | -0.54% | 1,213,000 | - | -4.35% | - | - |
| 11/24 | 926 | 939 | 922 | 929 | -1.06% | 1,315,000 | - | -4.13% | - | - |
| 11/22 | 928 | 945 | 926 | 939 | +1.29% | 1,404,000 | - | -3.3% | - | - |
| 11/21 | 926 | 938 | 923 | 927 | +0.11% | 1,341,000 | - | -4.83% | - | - |
| 11/18 | 928 | 932 | 921 | 926 | -2.42% | 1,838,000 | - | -5.12% | - | - |
| 11/17 | 948 | 952 | 935 | 949 | -0.32% | 1,182,000 | - | -3.06% | - | - |
| 11/16 | 970 | 974 | 950 | 952 | -1.55% | 969,000 | - | -2.96% | - | - |
| 11/15 | 971 | 977 | 963 | 967 | -0.72% | 1,019,000 | - | -1.63% | - | - |
| 11/14 | 969 | 974 | 961 | 974 | +0.72% | 1,305,000 | - | -1.02% | - | - |
| 11/11 | 976 | 979 | 957 | 967 | -0.41% | 1,825,000 | - | -1.73% | - | - |
| 11/10 | 965 | 971 | 957 | 971 | -1.42% | 1,428,000 | - | -1.32% | - | - |
| 11/09 | 965 | 986 | 962 | 985 | +3.47% | 2,303,000 | - | -0.1% | - | - |
| 11/08 | 972 | 982 | 950 | 952 | -2.36% | 2,563,000 | - | -3.55% | - | - |
| 11/07 | 969 | 977 | 962 | 975 | +0.62% | 1,454,000 | - | -1.42% | - | - |
| 11/04 | 972 | 972 | 957 | 969 | +0.83% | 1,408,000 | - | -2.12% | - | - |
| 11/02 | 972 | 972 | 955 | 961 | -1.64% | 2,114,000 | - | -3.03% | - | - |
| 11/01 | 977 | 981 | 972 | 977 | -0.81% | 1,471,000 | - | -1.51% | - | - |
| 10/31 | 991 | 1,004 | 983 | 985 | -1.2% | 1,996,000 | - | -0.51% | - | - |
| 10/28 | 1,008 | 1,015 | 991 | 997 | +1.12% | 2,428,000 | - | +0.81% | - | - |
| 10/27 | 984 | 989 | 973 | 986 | +0.82% | 1,623,000 | - | -0.1% | - | - |
| 10/26 | 993 | 993 | 974 | 978 | -1.11% | 1,446,000 | - | -0.81% | - | - |
| 10/25 | 1,008 | 1,008 | 988 | 989 | -1.49% | 1,351,000 | - | +0.41% | - | - |
| 10/24 | 1,000 | 1,009 | 998 | 1,004 | +1.72% | 1,058,000 | - | +2.14% | - | - |
| 10/21 | 993 | 998 | 985 | 987 | -0.2% | 841,000 | - | +0.71% | - | - |
| 10/20 | 998 | 999 | 987 | 989 | -0.9% | 1,519,000 | - | +1.12% | - | - |
| 10/19 | 994 | 1,005 | 992 | 998 | +1.94% | 1,659,000 | - | +2.25% | - | - |
| 10/18 | 997 | 1,007 | 976 | 979 | -2.1% | 1,313,000 | - | +0.51% | - | - |
| 10/17 | 997 | 1,005 | 997 | 1,000 | +0.81% | 1,111,000 | - | +2.77% | - | - |
| 10/14 | 986 | 994 | 983 | 992 | -0.4% | 1,539,000 | - | +2.27% | - | - |
| 10/13 | 1,000 | 1,002 | 990 | 996 | -0.2% | 1,035,000 | - | +2.89% | - | - |
| 10/12 | 999 | 1,003 | 995 | 998 | -0.3% | 1,949,000 | - | +3.31% | - | - |
| 10/11 | 1,003 | 1,007 | 994 | 1,001 | +2.14% | 1,562,000 | - | +3.84% | - | - |
| 10/07 | 985 | 989 | 977 | 980 | -0.1% | 1,440,000 | - | +1.87% | - | - |
| 10/06 | 982 | 997 | 971 | 981 | 0% | 1,694,000 | - | +2.19% | - | - |
| 10/05 | 991 | 998 | 979 | 981 | -2.29% | 2,558,000 | - | +2.29% | - | - |
| 10/04 | 998 | 1,007 | 987 | 1,004 | -0.79% | 1,851,000 | - | +5.02% | - | - |
| 10/03 | 985 | 1,016 | 985 | 1,012 | +0.8% | 1,751,000 | - | +6.3% | - | - |
| 09/30 | 1,001 | 1,008 | 992 | 1,004 | -0.59% | 1,939,000 | 6023億2153万 | +5.91% | 18.14 | 0.92 |
| 09/29 | 987 | 1,010 | 980 | 1,010 | +2.02% | 2,178,000 | - | +6.99% | - | - |
| 09/28 | 975 | 995 | 974 | 990 | +2.06% | 1,937,000 | - | +5.32% | - | - |
| 09/27 | 959 | 970 | 951 | 970 | +2.21% | 1,765,000 | - | +3.63% | - | - |
| 09/26 | 964 | 968 | 947 | 949 | -0.11% | 3,666,000 | - | +1.82% | - | - |
| 09/22 | 930 | 952 | 930 | 950 | +0.32% | 2,395,000 | - | +2.04% | - | - |
| 09/21 | 956 | 959 | 940 | 947 | -0.84% | 2,135,000 | - | +1.94% | - | - |
| 09/20 | 949 | 956 | 945 | 955 | -0.31% | 1,520,000 | - | +2.91% | - | - |
| 09/16 | 959 | 964 | 950 | 958 | +1.59% | 1,632,000 | - | +3.34% | - | - |
| 09/15 | 941 | 947 | 938 | 943 | +2.17% | 1,679,000 | - | +1.95% | - | - |
| 09/14 | 933 | 943 | 922 | 923 | -1.7% | 1,501,000 | - | -0.11% | - | - |
| 09/13 | 938 | 941 | 931 | 939 | +0.32% | 1,617,000 | - | +1.62% | - | - |
| 09/12 | 936 | 939 | 928 | 936 | -1.89% | 1,300,000 | - | +1.41% | - | - |
| 09/09 | 955 | 975 | 953 | 954 | +0.85% | 5,068,000 | - | +3.25% | - | - |
| 09/08 | 950 | 956 | 941 | 946 | +0.32% | 1,369,000 | - | +2.27% | - | - |
| 09/07 | 939 | 950 | 931 | 943 | +1.62% | 1,857,000 | - | +1.62% | - | - |
| 09/06 | 942 | 942 | 921 | 928 | -1.69% | 1,973,000 | - | -0.22% | - | - |
| 09/05 | 941 | 947 | 936 | 944 | -0.42% | 1,848,000 | - | +0.96% | - | - |
| 09/02 | 945 | 950 | 933 | 948 | -0.32% | 2,719,000 | - | +1.07% | - | - |
| 09/01 | 949 | 955 | 940 | 951 | +0.74% | 2,631,000 | - | +0.96% | - | - |
| 08/31 | 935 | 944 | 926 | 944 | +1.07% | 2,062,000 | - | -0.11% | - | - |
| 08/30 | 923 | 938 | 923 | 934 | +2.41% | 2,044,000 | - | -1.58% | - | - |
| 08/29 | 909 | 922 | 904 | 912 | -0.11% | 1,498,000 | - | -4.4% | - | - |
| 08/26 | 917 | 917 | 908 | 913 | -0.65% | 1,982,000 | - | -4.8% | - | - |
| 08/25 | 912 | 929 | 909 | 919 | +2.45% | 3,065,000 | - | -4.77% | - | - |
| 08/24 | 918 | 923 | 895 | 897 | -0.66% | 3,658,000 | - | -7.43% | - | - |
| 08/23 | 896 | 905 | 892 | 903 | +1.69% | 2,861,000 | - | -7.38% | - | - |
| 08/22 | 884 | 897 | 882 | 888 | +0.34% | 2,642,000 | - | -9.39% | - | - |
| 08/19 | 890 | 898 | 881 | 885 | -2.64% | 3,096,000 | - | -10.24% | - | - |
| 08/18 | 915 | 918 | 903 | 909 | -0.76% | 3,659,000 | - | -8.27% | - | - |
| 08/17 | 917 | 922 | 915 | 916 | -0.11% | 3,522,000 | - | -8.03% | - | - |
| 08/16 | 917 | 925 | 915 | 917 | -0.11% | 3,201,000 | - | -8.3% | - | - |
| 08/15 | 932 | 936 | 915 | 918 | 0% | 2,529,000 | - | -8.66% | - | - |
| 08/12 | 919 | 925 | 910 | 918 | 0% | 3,350,000 | - | -9.11% | - | - |
| 08/11 | 903 | 920 | 896 | 918 | -0.33% | 2,966,000 | - | -9.47% | - | - |
| 08/10 | 932 | 935 | 914 | 921 | -0.32% | 4,631,000 | - | -9.62% | - | - |
