株価チャート
2011/09/28～2012/02/29
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 | 1,390 | 1,393 | 1,381 | 1,381 | -0.65% | 700 | - | -1.99% | - | - |
| 02/28 | 1,386 | 1,390 | 1,386 | 1,390 | -0.57% | 600 | - | -1.42% | - | - |
| 02/27 | 1,404 | 1,404 | 1,390 | 1,398 | -0.5% | 4,400 | - | -0.99% | - | - |
| 02/24 | 1,405 | 1,405 | 1,400 | 1,405 | -0.28% | 1,300 | - | -0.57% | - | - |
| 02/23 | 1,381 | 1,409 | 1,380 | 1,409 | +2.1% | 2,300 | - | -0.28% | - | - |
| 02/22 | 1,374 | 1,380 | 1,370 | 1,380 | +1.85% | 800 | - | -2.34% | - | - |
| 02/21 | 1,408 | 1,408 | 1,355 | 1,355 | -3.63% | 3,500 | - | -4.24% | - | - |
| 02/20 | 1,400 | 1,406 | 1,400 | 1,406 | +0.43% | 5,200 | 264億1539万 | -0.78% | 37.1 | 1.29 |
| 02/17 | 1,392 | 1,400 | 1,390 | 1,400 | +0.5% | 2,600 | - | -1.2% | - | - |
| 02/16 | 1,390 | 1,395 | 1,368 | 1,393 | -3.2% | 6,100 | - | -1.76% | - | - |
| 02/15 | 1,426 | 1,439 | 1,426 | 1,439 | +0.98% | 4,600 | - | +1.34% | - | - |
| 02/14 | 1,422 | 1,426 | 1,419 | 1,425 | +0.28% | 5,000 | - | +0.42% | - | - |
| 02/13 | 1,420 | 1,424 | 1,419 | 1,421 | +0.21% | 4,800 | - | +0.14% | - | - |
| 02/10 | 1,420 | 1,420 | 1,418 | 1,418 | +0.21% | 900 | - | -0.14% | - | - |
| 02/09 | 1,420 | 1,422 | 1,415 | 1,415 | -0.35% | 2,100 | - | -0.28% | - | - |
| 02/08 | 1,424 | 1,424 | 1,420 | 1,420 | 0% | 1,400 | - | 0% | - | - |
| 02/07 | 1,422 | 1,423 | 1,420 | 1,420 | -0.14% | 1,600 | - | 0% | - | - |
| 02/06 | 1,420 | 1,422 | 1,420 | 1,422 | +0.14% | 1,300 | - | +0.21% | - | - |
| 02/03 | 1,420 | 1,420 | 1,417 | 1,420 | 0% | 2,200 | - | +0.07% | - | - |
| 02/02 | 1,420 | 1,422 | 1,420 | 1,420 | 0% | 4,800 | - | +0.07% | - | - |
| 02/01 | 1,425 | 1,450 | 1,420 | 1,420 | 0% | 4,100 | - | +0.07% | - | - |
| 01/31 | 1,420 | 1,425 | 1,420 | 1,420 | 0% | 3,100 | - | +0.07% | - | - |
| 01/30 | 1,420 | 1,420 | 1,420 | 1,420 | +0.35% | 500 | - | +0.07% | - | - |
| 01/27 | 1,415 | 1,418 | 1,415 | 1,415 | 0% | 300 | - | -0.21% | - | - |
| 01/26 | 1,415 | 1,415 | 1,415 | 1,415 | +0.07% | 800 | - | -0.21% | - | - |
| 01/25 | 1,414 | 1,414 | 1,414 | 1,414 | -0.42% | 4,000 | - | -0.21% | - | - |
| 01/24 | 1,420 | 1,422 | 1,415 | 1,420 | -0.14% | 1,600 | - | +0.21% | - | - |
| 01/23 | 1,420 | 1,422 | 1,420 | 1,422 | +0.85% | 600 | - | +0.42% | - | - |
| 01/20 | 1,402 | 1,420 | 1,402 | 1,410 | -0.7% | 700 | - | -0.35% | - | - |
| 01/19 | 1,413 | 1,420 | 1,413 | 1,420 | +0.42% | 700 | - | +0.42% | - | - |
| 01/18 | 1,414 | 1,414 | 1,410 | 1,414 | -0.07% | 5,000 | - | +0.07% | - | - |
| 01/17 | 1,400 | 1,416 | 1,400 | 1,415 | +0.35% | 2,500 | - | +0.21% | - | - |
| 01/16 | 1,425 | 1,425 | 1,387 | 1,410 | -1.05% | 4,800 | - | -0.14% | - | - |
| 01/13 | 1,428 | 1,428 | 1,425 | 1,425 | -0.21% | 1,400 | - | +0.99% | - | - |
| 01/12 | 1,430 | 1,430 | 1,427 | 1,428 | +0.21% | 800 | - | +1.28% | - | - |
| 01/11 | 1,420 | 1,425 | 1,420 | 1,425 | -0.35% | 600 | - | +1.21% | - | - |
| 01/10 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 700 | - | +1.85% | - | - |
| 01/06 | 1,428 | 1,430 | 1,428 | 1,430 | +1.42% | 300 | - | +2% | - | - |
| 01/05 | 1,430 | 1,435 | 1,401 | 1,410 | -1.33% | 2,700 | - | +0.64% | - | - |
| 01/04 | 1,440 | 1,440 | 1,429 | 1,429 | -0.07% | 800 | - | +2% | - | - |
| 2011 |
| 12/30 | 1,429 | 1,430 | 1,420 | 1,430 | +2.29% | 400 | - | +2.44% | - | - |
| 12/27 | 1,430 | 1,430 | 1,398 | 1,398 | -1.55% | 1,500 | - | +0.43% | - | - |
| 12/26 | 1,420 | 1,420 | 1,411 | 1,420 | 0% | 4,700 | - | +2.23% | - | - |
| 12/22 | 1,402 | 1,420 | 1,402 | 1,420 | 0% | 400 | - | +2.45% | - | - |
| 12/21 | 1,420 | 1,420 | 1,400 | 1,420 | +0.64% | 1,800 | - | +2.68% | - | - |
| 12/20 | 1,414 | 1,415 | 1,411 | 1,411 | -0.21% | 500 | - | +2.25% | - | - |
| 12/19 | 1,414 | 1,414 | 1,414 | 1,414 | -0.07% | 5,400 | - | +2.61% | - | - |
| 12/16 | 1,401 | 1,415 | 1,400 | 1,415 | +1% | 1,600 | - | +2.98% | - | - |
| 12/15 | 1,410 | 1,410 | 1,401 | 1,401 | +0.21% | 3,000 | - | +2.11% | - | - |
| 12/14 | 1,401 | 1,405 | 1,398 | 1,398 | -0.14% | 4,700 | - | +1.97% | - | - |
| 12/13 | 1,402 | 1,402 | 1,400 | 1,400 | -0.14% | 9,000 | - | +2.19% | - | - |
| 12/12 | 1,399 | 1,402 | 1,399 | 1,402 | +0.43% | 1,800 | - | +2.41% | - | - |
| 12/09 | 1,399 | 1,399 | 1,396 | 1,396 | -0.29% | 300 | - | +2.05% | - | - |
| 12/08 | 1,400 | 1,400 | 1,400 | 1,400 | +0.72% | 500 | - | +2.34% | - | - |
| 12/07 | 1,395 | 1,395 | 1,390 | 1,390 | -0.36% | 300 | - | +1.68% | - | - |
| 12/06 | 1,400 | 1,400 | 1,395 | 1,395 | -0.36% | 1,300 | - | +2.05% | - | - |
| 12/05 | 1,395 | 1,400 | 1,395 | 1,400 | +0.36% | 400 | - | +2.49% | - | - |
| 12/02 | 1,395 | 1,395 | 1,395 | 1,395 | +0.36% | 300 | - | +2.12% | - | - |
| 12/01 | 1,387 | 1,390 | 1,362 | 1,390 | +0.72% | 400 | - | +1.83% | - | - |
| 11/30 | 1,380 | 1,380 | 1,380 | 1,380 | +3.22% | 100 | - | +1.1% | - | - |
| 11/29 | 1,370 | 1,390 | 1,335 | 1,337 | -3.12% | 600 | - | -2.12% | - | - |
| 11/28 | 1,380 | 1,380 | 1,380 | 1,380 | -1.08% | 100 | - | +0.88% | - | - |
| 11/25 | 1,395 | 1,395 | 1,395 | 1,395 | -0.29% | 4,000 | - | +1.9% | - | - |
| 11/24 | 1,329 | 1,399 | 1,329 | 1,399 | +6.07% | 1,200 | - | +2.19% | - | - |
| 11/22 | 1,316 | 1,319 | 1,316 | 1,319 | -0.53% | 700 | - | -3.72% | - | - |
| 11/21 | 1,331 | 1,331 | 1,326 | 1,326 | -0.38% | 800 | - | -3.49% | - | - |
| 11/18 | 1,331 | 1,331 | 1,331 | 1,331 | 0% | 5,000 | - | -3.41% | - | - |
| 11/17 | 1,345 | 1,345 | 1,329 | 1,331 | -0.75% | 2,100 | - | -3.69% | - | - |
| 11/16 | 1,350 | 1,350 | 1,341 | 1,341 | -1.32% | 500 | - | -3.18% | - | - |
| 11/15 | 1,365 | 1,365 | 1,350 | 1,359 | +0.3% | 1,200 | - | -2.09% | - | - |
| 11/14 | 1,310 | 1,355 | 1,310 | 1,355 | +3.51% | 2,300 | - | -2.52% | - | - |
| 11/11 | 1,370 | 1,370 | 1,290 | 1,309 | -4.45% | 2,800 | - | -5.96% | - | - |
| 11/10 | 1,371 | 1,371 | 1,370 | 1,370 | -0.36% | 500 | - | -1.86% | - | - |
| 11/09 | 1,372 | 1,375 | 1,372 | 1,375 | 0% | 200 | - | -1.57% | - | - |
| 11/08 | 1,375 | 1,375 | 1,372 | 1,375 | -0.36% | 2,000 | - | -1.72% | - | - |
| 11/07 | 1,380 | 1,380 | 1,380 | 1,380 | +0.15% | 700 | - | -1.5% | - | - |
| 11/04 | 1,380 | 1,380 | 1,378 | 1,378 | -0.14% | 200 | - | -1.71% | - | - |
| 11/02 | 1,380 | 1,380 | 1,380 | 1,380 | -0.07% | 1,100 | - | -1.71% | - | - |
| 11/01 | 1,385 | 1,390 | 1,381 | 1,381 | -0.29% | 500 | - | -1.85% | - | - |
| 10/31 | 1,385 | 1,385 | 1,385 | 1,385 | 0% | 200 | - | -1.7% | - | - |
| 10/28 | 1,385 | 1,385 | 1,385 | 1,385 | +0.22% | 100 | - | -1.91% | - | - |
| 10/27 | 1,398 | 1,398 | 1,380 | 1,382 | -0.22% | 800 | - | -2.4% | - | - |
| 10/26 | 1,385 | 1,385 | 1,385 | 1,385 | -0.36% | 700 | - | -2.33% | - | - |
| 10/25 | 1,399 | 1,399 | 1,390 | 1,390 | -0.64% | 4,000 | - | -2.25% | - | - |
| 10/24 | 1,395 | 1,399 | 1,390 | 1,399 | +0.5% | 1,300 | - | -1.82% | - | - |
| 10/21 | 1,400 | 1,400 | 1,392 | 1,392 | -0.85% | 1,800 | - | -2.45% | - | - |
| 10/20 | 1,404 | 1,404 | 1,404 | 1,404 | +0.29% | 700 | - | -1.82% | - | - |
| 10/19 | 1,428 | 1,428 | 1,400 | 1,400 | -1.13% | 1,200 | - | -2.3% | - | - |
| 10/18 | 1,416 | 1,416 | 1,400 | 1,416 | 0% | 5,700 | - | -1.39% | - | - |
| 10/17 | 1,425 | 1,428 | 1,416 | 1,416 | -0.21% | 1,400 | - | -1.46% | - | - |
| 10/14 | 1,428 | 1,428 | 1,419 | 1,419 | -1.18% | 900 | - | -1.32% | - | - |
| 10/13 | 1,413 | 1,436 | 1,413 | 1,436 | +1.63% | 1,100 | - | -0.21% | - | - |
| 10/12 | 1,412 | 1,418 | 1,412 | 1,413 | -0.14% | 600 | - | -1.81% | - | - |
| 10/07 | 1,410 | 1,415 | 1,406 | 1,415 | +0.07% | 800 | - | -1.74% | - | - |
| 10/06 | 1,413 | 1,414 | 1,413 | 1,414 | +0.64% | 200 | - | -1.87% | - | - |
| 10/05 | 1,417 | 1,417 | 1,405 | 1,405 | +0.36% | 300 | - | -2.57% | - | - |
| 10/04 | 1,410 | 1,431 | 1,400 | 1,400 | -0.71% | 1,200 | - | -3.05% | - | - |
| 10/03 | 1,401 | 1,410 | 1,400 | 1,410 | 0% | 700 | - | -2.62% | - | - |
| 09/30 | 1,428 | 1,428 | 1,400 | 1,410 | -1.26% | 2,700 | - | -2.83% | - | - |
| 09/28 | 1,409 | 1,438 | 1,408 | 1,428 | +1.42% | 700 | - | -1.59% | - | - |
