株価チャート
2011/10/04～2012/02/29
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 |
| 02/29 | 1,000 | 1,005 | 998 | 1,000 | 0% | 8,600 | 124億4670万 | -6.02% | 12.5 | 1.02 |
| 02/28 | 1,001 | 1,006 | 996 | 1,000 | -0.99% | 15,900 | - | -6.19% | - | - |
| 02/27 | 984 | 1,010 | 984 | 1,010 | -7.68% | 32,800 | - | -5.43% | - | - |
| 02/24 | 1,090 | 1,099 | 1,088 | 1,094 | -0.36% | 28,000 | - | +2.24% | - | - |
| 02/23 | 1,080 | 1,098 | 1,078 | 1,098 | +1.76% | 28,500 | - | +2.81% | - | - |
| 02/22 | 1,079 | 1,080 | 1,076 | 1,079 | 0% | 10,100 | - | +1.22% | - | - |
| 02/21 | 1,076 | 1,079 | 1,075 | 1,079 | +0.28% | 7,500 | - | +1.41% | - | - |
| 02/20 | 1,075 | 1,080 | 1,075 | 1,076 | +0.09% | 7,700 | - | +1.22% | - | - |
| 02/17 | 1,076 | 1,079 | 1,075 | 1,075 | -0.09% | 6,200 | - | +1.32% | - | - |
| 02/16 | 1,078 | 1,080 | 1,075 | 1,076 | -0.19% | 12,700 | - | +1.7% | - | - |
| 02/15 | 1,075 | 1,079 | 1,073 | 1,078 | +0.19% | 8,100 | - | +2.08% | - | - |
| 02/14 | 1,075 | 1,077 | 1,070 | 1,076 | +0.09% | 9,800 | - | +2.09% | - | - |
| 02/13 | 1,071 | 1,075 | 1,071 | 1,075 | +0.28% | 6,300 | - | +2.28% | - | - |
| 02/10 | 1,078 | 1,078 | 1,072 | 1,072 | +0.09% | 5,000 | - | +2.19% | - | - |
| 02/09 | 1,070 | 1,072 | 1,068 | 1,071 | -0.09% | 6,900 | - | +2.39% | - | - |
| 02/08 | 1,072 | 1,077 | 1,066 | 1,072 | 0% | 5,700 | - | +2.68% | - | - |
| 02/07 | 1,070 | 1,078 | 1,070 | 1,072 | -0.28% | 4,600 | - | +2.98% | - | - |
| 02/06 | 1,070 | 1,075 | 1,066 | 1,075 | +0.66% | 5,600 | - | +3.56% | - | - |
| 02/03 | 1,065 | 1,068 | 1,061 | 1,068 | +0.47% | 5,100 | - | +3.19% | - | - |
| 02/02 | 1,061 | 1,063 | 1,061 | 1,063 | +0.19% | 4,400 | - | +3% | - | - |
| 02/01 | 1,058 | 1,061 | 1,057 | 1,061 | +0.28% | 6,300 | - | +3.01% | - | - |
| 01/31 | 1,058 | 1,060 | 1,058 | 1,058 | 0% | 4,700 | - | +3.02% | - | - |
| 01/30 | 1,055 | 1,060 | 1,055 | 1,058 | +0.28% | 6,900 | - | +3.22% | - | - |
| 01/27 | 1,060 | 1,060 | 1,055 | 1,055 | -0.47% | 2,200 | - | +3.13% | - | - |
| 01/26 | 1,049 | 1,062 | 1,047 | 1,060 | +1.05% | 7,400 | - | +3.82% | - | - |
| 01/25 | 1,048 | 1,053 | 1,047 | 1,049 | +0.1% | 5,700 | - | +2.94% | - | - |
| 01/24 | 1,050 | 1,052 | 1,047 | 1,048 | -0.29% | 3,200 | - | +3.05% | - | - |
| 01/23 | 1,050 | 1,052 | 1,045 | 1,051 | +0.1% | 3,500 | - | +3.55% | - | - |
| 01/20 | 1,050 | 1,054 | 1,045 | 1,050 | 0% | 5,200 | - | +3.65% | - | - |
| 01/19 | 1,045 | 1,055 | 1,045 | 1,050 | +0.86% | 6,400 | - | +3.86% | - | - |
| 01/18 | 1,039 | 1,045 | 1,039 | 1,041 | +0.19% | 8,100 | - | +3.17% | - | - |
| 01/17 | 1,025 | 1,039 | 1,025 | 1,039 | +1.37% | 2,900 | - | +3.28% | - | - |
| 01/16 | 1,018 | 1,025 | 1,018 | 1,025 | +0.69% | 4,700 | - | +2.09% | - | - |
| 01/13 | 1,020 | 1,020 | 1,017 | 1,018 | -0.2% | 4,000 | - | +1.6% | - | - |
| 01/12 | 1,011 | 1,020 | 1,008 | 1,020 | +0.89% | 5,800 | - | +2% | - | - |
| 01/11 | 1,015 | 1,015 | 1,005 | 1,011 | -0.39% | 3,600 | - | +1.4% | - | - |
| 01/10 | 1,018 | 1,020 | 1,001 | 1,015 | -0.29% | 4,800 | - | +1.91% | - | - |
| 01/06 | 1,014 | 1,027 | 1,014 | 1,018 | +0.39% | 2,900 | - | +2.41% | - | - |
| 01/05 | 1,001 | 1,014 | 1,001 | 1,014 | +1.3% | 4,500 | - | +2.32% | - | - |
| 01/04 | 1,005 | 1,006 | 1,000 | 1,001 | -0.4% | 3,800 | - | +1.21% | - | - |
| 2011 |
| 12/30 | 1,000 | 1,005 | 1,000 | 1,005 | +0.5% | 6,400 | - | +1.82% | - | - |
| 12/29 | 997 | 1,000 | 997 | 1,000 | +0.3% | 2,700 | - | +1.63% | - | - |
| 12/28 | 992 | 997 | 992 | 997 | +0.2% | 1,900 | - | +1.42% | - | - |
| 12/27 | 999 | 999 | 993 | 995 | -0.5% | 4,800 | - | +1.43% | - | - |
| 12/26 | 999 | 1,004 | 998 | 1,000 | -0.5% | 3,200 | - | +2.15% | - | - |
| 12/22 | 1,000 | 1,005 | 999 | 1,005 | +0.5% | 4,400 | - | +2.76% | - | - |
| 12/21 | 1,010 | 1,010 | 1,000 | 1,000 | -0.99% | 5,400 | - | +2.46% | - | - |
| 12/20 | 1,009 | 1,010 | 1,002 | 1,010 | +0.1% | 7,200 | - | +3.7% | - | - |
| 12/19 | 999 | 1,009 | 998 | 1,009 | +0.8% | 4,000 | - | +3.91% | - | - |
| 12/16 | 1,000 | 1,007 | 1,000 | 1,001 | +0.3% | 2,000 | - | +3.3% | - | - |
| 12/15 | 1,004 | 1,009 | 998 | 998 | -0.6% | 3,300 | - | +3.21% | - | - |
| 12/14 | 1,004 | 1,013 | 1,004 | 1,004 | 0% | 3,500 | - | +4.04% | - | - |
| 12/13 | 1,009 | 1,019 | 1,004 | 1,004 | +0.6% | 7,000 | - | +4.26% | - | - |
| 12/12 | 999 | 1,007 | 994 | 998 | +0.4% | 7,300 | - | +3.85% | - | - |
| 12/09 | 980 | 994 | 980 | 994 | +1.43% | 12,600 | - | +3.65% | - | - |
| 12/08 | 975 | 980 | 973 | 980 | +0.82% | 3,900 | - | +2.4% | - | - |
| 12/07 | 971 | 980 | 971 | 972 | +0.1% | 5,400 | - | +1.78% | - | - |
| 12/06 | 969 | 975 | 969 | 971 | +0.21% | 4,000 | - | +1.68% | - | - |
| 12/05 | 966 | 969 | 966 | 969 | +0.31% | 4,400 | - | +1.57% | - | - |
| 12/02 | 965 | 966 | 965 | 966 | +0.1% | 1,500 | - | +1.36% | - | - |
| 12/01 | 965 | 965 | 960 | 965 | 0% | 3,800 | - | +1.26% | - | - |
| 11/30 | 961 | 965 | 957 | 965 | +0.84% | 4,900 | 120億1106万 | +1.37% | 12.06 | 0.98 |
| 11/29 | 954 | 957 | 954 | 957 | +0.95% | 2,100 | - | +0.53% | - | - |
| 11/28 | 946 | 950 | 946 | 948 | -0.21% | 1,600 | - | -0.42% | - | - |
| 11/25 | 950 | 950 | 946 | 950 | 0% | 2,900 | - | -0.21% | - | - |
| 11/24 | 952 | 959 | 950 | 950 | -0.73% | 5,700 | - | -0.21% | - | - |
| 11/22 | 950 | 957 | 950 | 957 | +0.74% | 2,100 | - | +0.42% | - | - |
| 11/21 | 951 | 951 | 950 | 950 | -0.94% | 1,100 | - | -0.31% | - | - |
| 11/18 | 960 | 960 | 955 | 959 | +0.21% | 3,200 | - | +0.52% | - | - |
| 11/17 | 957 | 960 | 957 | 957 | 0% | 1,700 | - | +0.31% | - | - |
| 11/16 | 955 | 957 | 955 | 957 | +0.21% | 1,500 | - | +0.31% | - | - |
| 11/15 | 950 | 955 | 950 | 955 | +0.42% | 2,500 | - | +0.1% | - | - |
| 11/14 | 957 | 957 | 951 | 951 | +0.32% | 1,400 | - | -0.31% | - | - |
| 11/11 | 948 | 948 | 945 | 948 | 0% | 1,900 | - | -0.63% | - | - |
| 11/10 | 950 | 956 | 947 | 948 | -0.21% | 3,800 | - | -0.52% | - | - |
| 11/09 | 950 | 950 | 948 | 950 | 0% | 1,100 | - | -0.31% | - | - |
| 11/08 | 953 | 953 | 950 | 950 | -0.31% | 2,800 | - | -0.21% | - | - |
| 11/07 | 950 | 960 | 950 | 953 | +0.32% | 2,000 | - | +0.11% | - | - |
| 11/04 | 950 | 952 | 947 | 950 | +0.64% | 2,600 | - | -0.21% | - | - |
| 11/02 | 943 | 945 | 941 | 944 | +0.11% | 1,600 | - | -0.84% | - | - |
| 11/01 | 951 | 951 | 942 | 943 | -0.84% | 3,100 | - | -0.84% | - | - |
| 10/31 | 950 | 951 | 944 | 951 | 0% | 1,400 | - | 0% | - | - |
| 10/28 | 954 | 954 | 947 | 951 | -0.31% | 1,800 | - | 0% | - | - |
| 10/27 | 954 | 954 | 948 | 954 | +0.1% | 1,400 | - | +0.42% | - | - |
| 10/26 | 952 | 953 | 945 | 953 | -0.1% | 2,900 | - | +0.32% | - | - |
| 10/25 | 953 | 954 | 953 | 954 | -0.31% | 2,300 | - | +0.53% | - | - |
| 10/24 | 955 | 957 | 954 | 957 | +0.21% | 1,400 | - | +0.95% | - | - |
| 10/21 | 951 | 959 | 951 | 955 | -0.52% | 2,600 | - | +0.84% | - | - |
| 10/20 | 955 | 960 | 950 | 960 | +0.52% | 3,700 | - | +1.37% | - | - |
| 10/19 | 953 | 955 | 953 | 955 | +0.21% | 700 | - | +1.06% | - | - |
| 10/18 | 974 | 974 | 953 | 953 | -2.26% | 3,000 | - | +0.85% | - | - |
| 10/17 | 967 | 975 | 967 | 975 | +0.83% | 4,300 | - | +3.28% | - | - |
| 10/14 | 958 | 967 | 952 | 967 | +0.94% | 3,100 | - | +2.55% | - | - |
| 10/13 | 968 | 968 | 958 | 958 | -1.14% | 1,300 | - | +1.81% | - | - |
| 10/12 | 953 | 969 | 953 | 969 | +1.79% | 2,100 | - | +3.09% | - | - |
| 10/11 | 970 | 970 | 952 | 952 | -0.21% | 4,300 | - | +1.38% | - | - |
| 10/07 | 937 | 954 | 935 | 954 | +1.6% | 3,600 | - | +1.71% | - | - |
| 10/06 | 937 | 939 | 937 | 939 | +0.32% | 600 | - | +0.11% | - | - |
| 10/05 | 937 | 940 | 936 | 936 | -0.11% | 1,400 | - | -0.21% | - | - |
| 10/04 | 937 | 947 | 936 | 937 | -0.32% | 4,600 | - | -0.11% | - | - |
