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 | 4,815 | 4,820 | 4,770 | 4,780 | -0.42% | 645,100 | 4794億3400万 | +0.99% | 19.27 | 2.27 |
| 02/28 | 4,775 | 4,815 | 4,770 | 4,800 | +0.84% | 661,700 | - | +1.61% | - | - |
| 02/27 | 4,730 | 4,760 | 4,705 | 4,760 | -1.55% | 865,400 | - | +0.95% | - | - |
| 02/24 | 4,860 | 4,865 | 4,830 | 4,835 | -0.31% | 768,800 | - | +2.78% | - | - |
| 02/23 | 4,850 | 4,875 | 4,820 | 4,850 | 0% | 506,700 | - | +3.41% | - | - |
| 02/22 | 4,815 | 4,875 | 4,810 | 4,850 | +0.83% | 573,400 | - | +3.7% | - | - |
| 02/21 | 4,765 | 4,820 | 4,760 | 4,810 | +0.73% | 549,400 | - | +3.04% | - | - |
| 02/20 | 4,800 | 4,805 | 4,770 | 4,775 | -0.21% | 314,100 | - | +2.4% | - | - |
| 02/17 | 4,800 | 4,825 | 4,765 | 4,785 | 0% | 589,800 | - | +2.68% | - | - |
| 02/16 | 4,785 | 4,800 | 4,770 | 4,785 | +0.1% | 409,900 | - | +2.81% | - | - |
| 02/15 | 4,800 | 4,800 | 4,740 | 4,780 | -0.42% | 569,100 | - | +2.84% | - | - |
| 02/14 | 4,795 | 4,810 | 4,785 | 4,800 | 0% | 617,500 | - | +3.38% | - | - |
| 02/13 | 4,820 | 4,830 | 4,780 | 4,800 | +0.31% | 699,800 | - | +3.38% | - | - |
| 02/10 | 4,740 | 4,790 | 4,730 | 4,785 | +1.27% | 423,700 | - | +3.13% | - | - |
| 02/09 | 4,710 | 4,735 | 4,695 | 4,725 | +0.53% | 312,300 | - | +1.88% | - | - |
| 02/08 | 4,685 | 4,710 | 4,675 | 4,700 | +0.32% | 482,000 | - | +1.29% | - | - |
| 02/07 | 4,665 | 4,685 | 4,655 | 4,685 | +0.32% | 312,300 | - | +0.88% | - | - |
| 02/06 | 4,685 | 4,700 | 4,660 | 4,670 | -0.21% | 356,400 | - | +0.47% | - | - |
| 02/03 | 4,665 | 4,700 | 4,630 | 4,680 | +0.21% | 448,800 | - | +0.62% | - | - |
| 02/02 | 4,650 | 4,700 | 4,640 | 4,670 | +0.76% | 333,500 | - | +0.37% | - | - |
| 02/01 | 4,645 | 4,670 | 4,610 | 4,635 | +0.11% | 426,600 | - | -0.41% | - | - |
| 01/31 | 4,635 | 4,650 | 4,600 | 4,630 | +0.11% | 419,500 | - | -0.56% | - | - |
| 01/30 | 4,580 | 4,635 | 4,575 | 4,625 | +1.2% | 299,100 | - | -0.75% | - | - |
| 01/27 | 4,530 | 4,585 | 4,525 | 4,570 | +0.77% | 320,700 | - | -1.95% | - | - |
| 01/26 | 4,560 | 4,590 | 4,525 | 4,535 | -0.55% | 537,100 | - | -2.7% | - | - |
| 01/25 | 4,600 | 4,610 | 4,550 | 4,560 | -0.33% | 438,800 | - | -2.17% | - | - |
| 01/24 | 4,520 | 4,590 | 4,495 | 4,575 | +1.89% | 448,900 | - | -1.82% | - | - |
| 01/23 | 4,535 | 4,535 | 4,470 | 4,490 | 0% | 354,400 | - | -3.61% | - | - |
| 01/20 | 4,515 | 4,550 | 4,470 | 4,490 | -0.33% | 615,900 | - | -3.65% | - | - |
| 01/19 | 4,585 | 4,595 | 4,485 | 4,505 | -2.59% | 807,300 | - | -3.37% | - | - |
| 01/18 | 4,660 | 4,670 | 4,620 | 4,625 | -1.39% | 374,400 | - | -0.79% | - | - |
| 01/17 | 4,720 | 4,725 | 4,665 | 4,690 | -0.11% | 220,300 | - | +0.64% | - | - |
| 01/16 | 4,665 | 4,705 | 4,630 | 4,695 | +0.97% | 301,400 | - | +0.86% | - | - |
| 01/13 | 4,705 | 4,730 | 4,630 | 4,650 | +0.32% | 408,600 | - | 0% | - | - |
| 01/12 | 4,675 | 4,700 | 4,620 | 4,635 | -0.43% | 501,300 | - | -0.24% | - | - |
| 01/11 | 4,730 | 4,775 | 4,640 | 4,655 | -2.82% | 895,100 | - | +0.3% | - | - |
| 01/10 | 4,760 | 4,830 | 4,740 | 4,790 | +1.27% | 395,000 | - | +3.41% | - | - |
| 01/06 | 4,750 | 4,770 | 4,695 | 4,730 | -0.11% | 344,500 | - | +2.29% | - | - |
| 01/05 | 4,750 | 4,770 | 4,735 | 4,735 | -0.94% | 371,600 | - | +2.6% | - | - |
| 01/04 | 4,855 | 4,895 | 4,750 | 4,780 | -0.52% | 579,300 | - | +3.82% | - | - |
| 2011 |
| 12/30 | 4,795 | 4,865 | 4,785 | 4,805 | +0.42% | 333,100 | - | +4.66% | - | - |
| 12/29 | 4,760 | 4,800 | 4,755 | 4,785 | +0.95% | 248,800 | - | +4.48% | - | - |
| 12/28 | 4,720 | 4,755 | 4,715 | 4,740 | +0.53% | 188,100 | - | +3.74% | - | - |
| 12/27 | 4,705 | 4,720 | 4,695 | 4,715 | 0% | 141,000 | - | +3.4% | - | - |
| 12/26 | 4,685 | 4,725 | 4,670 | 4,715 | +0.64% | 201,500 | - | +3.6% | - | - |
| 12/22 | 4,730 | 4,745 | 4,670 | 4,685 | -0.74% | 288,500 | - | +3.15% | - | - |
| 12/21 | 4,660 | 4,725 | 4,640 | 4,720 | +1.72% | 476,400 | - | +4.1% | - | - |
| 12/20 | 4,580 | 4,640 | 4,575 | 4,640 | +1.42% | 325,100 | - | +2.47% | - | - |
| 12/19 | 4,545 | 4,595 | 4,545 | 4,575 | +0.77% | 439,400 | - | +1.13% | - | - |
| 12/16 | 4,545 | 4,570 | 4,535 | 4,540 | +0.33% | 181,200 | - | +0.35% | - | - |
| 12/15 | 4,530 | 4,555 | 4,515 | 4,525 | -0.22% | 267,800 | - | -0.02% | - | - |
| 12/14 | 4,555 | 4,565 | 4,530 | 4,535 | -0.33% | 199,300 | - | +0.13% | - | - |
| 12/13 | 4,475 | 4,555 | 4,450 | 4,550 | +0.33% | 286,200 | - | +0.46% | - | - |
| 12/12 | 4,565 | 4,565 | 4,495 | 4,535 | +0.55% | 309,000 | - | +0.22% | - | - |
| 12/09 | 4,540 | 4,570 | 4,500 | 4,510 | -1.2% | 380,300 | - | -0.29% | - | - |
| 12/08 | 4,565 | 4,600 | 4,555 | 4,565 | +0.11% | 276,000 | - | +0.95% | - | - |
| 12/07 | 4,570 | 4,585 | 4,550 | 4,560 | -0.22% | 234,300 | - | +0.95% | - | - |
| 12/06 | 4,555 | 4,590 | 4,555 | 4,570 | +0.11% | 235,800 | - | +1.29% | - | - |
| 12/05 | 4,545 | 4,565 | 4,530 | 4,565 | +1.33% | 280,100 | - | +1.33% | - | - |
| 12/02 | 4,490 | 4,505 | 4,445 | 4,505 | +1.69% | 380,600 | - | +0.13% | - | - |
| 12/01 | 4,575 | 4,580 | 4,425 | 4,430 | -3.17% | 495,800 | - | -1.47% | - | - |
| 11/30 | 4,510 | 4,575 | 4,505 | 4,575 | +1.1% | 300,100 | 4588億7250万 | +1.67% | 18.44 | 2.17 |
| 11/29 | 4,465 | 4,525 | 4,455 | 4,525 | +1.91% | 285,300 | - | +0.62% | - | - |
| 11/28 | 4,475 | 4,480 | 4,435 | 4,440 | -0.67% | 243,000 | - | -1.2% | - | - |
| 11/25 | 4,550 | 4,555 | 4,465 | 4,470 | -1% | 358,300 | - | -0.53% | - | - |
| 11/24 | 4,500 | 4,550 | 4,490 | 4,515 | -0.11% | 329,200 | - | +0.53% | - | - |
| 11/22 | 4,520 | 4,550 | 4,505 | 4,520 | +0.11% | 413,900 | - | +0.76% | - | - |
| 11/21 | 4,510 | 4,565 | 4,480 | 4,515 | +0.33% | 395,500 | - | +0.76% | - | - |
| 11/18 | 4,480 | 4,555 | 4,465 | 4,500 | +0.45% | 449,600 | - | +0.6% | - | - |
| 11/17 | 4,500 | 4,500 | 4,440 | 4,480 | -0.33% | 207,600 | - | +0.29% | - | - |
| 11/16 | 4,555 | 4,560 | 4,480 | 4,495 | -1.32% | 338,100 | - | +0.67% | - | - |
| 11/15 | 4,560 | 4,580 | 4,550 | 4,555 | 0% | 390,000 | - | +2.06% | - | - |
| 11/14 | 4,575 | 4,585 | 4,520 | 4,555 | -0.33% | 285,400 | - | +2.15% | - | - |
| 11/11 | 4,565 | 4,630 | 4,555 | 4,570 | -0.11% | 353,900 | - | +2.58% | - | - |
| 11/10 | 4,580 | 4,625 | 4,545 | 4,575 | -0.76% | 367,700 | - | +2.76% | - | - |
| 11/09 | 4,565 | 4,615 | 4,525 | 4,610 | +1.54% | 460,100 | - | +3.6% | - | - |
| 11/08 | 4,475 | 4,540 | 4,460 | 4,540 | +2.02% | 520,200 | - | +2.09% | - | - |
| 11/07 | 4,490 | 4,500 | 4,445 | 4,450 | -0.45% | 342,700 | - | +0.2% | - | - |
| 11/04 | 4,515 | 4,515 | 4,415 | 4,470 | -0.56% | 556,400 | - | +0.7% | - | - |
| 11/02 | 4,510 | 4,535 | 4,475 | 4,495 | +1.24% | 560,500 | - | +1.31% | - | - |
| 11/01 | 4,390 | 4,445 | 4,365 | 4,440 | +0.11% | 270,100 | - | +0.09% | - | - |
| 10/31 | 4,370 | 4,450 | 4,365 | 4,435 | +1.14% | 353,400 | - | 0% | - | - |
| 10/28 | 4,475 | 4,485 | 4,380 | 4,385 | -0.68% | 801,800 | - | -1.08% | - | - |
| 10/27 | 4,435 | 4,460 | 4,395 | 4,415 | -0.67% | 311,400 | - | -0.36% | - | - |
| 10/26 | 4,525 | 4,525 | 4,445 | 4,445 | -1.66% | 395,000 | - | +0.43% | - | - |
| 10/25 | 4,520 | 4,535 | 4,475 | 4,520 | +0.56% | 360,400 | - | +2.26% | - | - |
| 10/24 | 4,490 | 4,525 | 4,470 | 4,495 | +0.67% | 339,800 | - | +1.9% | - | - |
| 10/21 | 4,480 | 4,480 | 4,425 | 4,465 | +0.68% | 371,100 | - | +1.39% | - | - |
| 10/20 | 4,405 | 4,450 | 4,370 | 4,435 | +0.8% | 288,500 | - | +0.89% | - | - |
| 10/19 | 4,405 | 4,405 | 4,355 | 4,400 | +0.46% | 189,000 | - | +0.25% | - | - |
| 10/18 | 4,395 | 4,415 | 4,365 | 4,380 | -0.23% | 273,100 | - | -0.11% | - | - |
| 10/17 | 4,405 | 4,405 | 4,365 | 4,390 | +1.27% | 259,400 | - | +0.16% | - | - |
| 10/14 | 4,300 | 4,350 | 4,225 | 4,335 | -0.23% | 509,400 | - | -1% | - | - |
| 10/13 | 4,420 | 4,420 | 4,320 | 4,345 | -1.59% | 487,700 | - | -0.71% | - | - |
| 10/12 | 4,465 | 4,470 | 4,385 | 4,415 | -1.12% | 273,000 | - | +1.03% | - | - |
| 10/11 | 4,480 | 4,480 | 4,430 | 4,465 | +0.56% | 363,300 | - | +2.43% | - | - |
| 10/07 | 4,455 | 4,495 | 4,410 | 4,440 | -0.22% | 368,100 | - | +2.12% | - | - |
| 10/06 | 4,515 | 4,515 | 4,425 | 4,450 | -1.44% | 316,000 | - | +2.61% | - | - |
| 10/05 | 4,520 | 4,545 | 4,445 | 4,515 | 0% | 707,200 | - | +4.47% | - | - |
| 10/04 | 4,540 | 4,635 | 4,505 | 4,515 | -0.55% | 1,196,300 | - | +4.88% | - | - |
