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 |
|---|
| 2013 | 9/1, 株式分割 1→2 |
| 2012 |
| 02/29 | 1,558 | 1,563 | 1,550 | 1,555 | +0.32% | 24,800 | 497億3147万 | -0.38% | 7.92 | 0.74 |
| 02/28 | 1,545 | 1,553 | 1,538 | 1,550 | +0.65% | 27,600 | - | -0.64% | - | - |
| 02/27 | 1,545 | 1,545 | 1,523 | 1,540 | -1.12% | 148,600 | - | -1.22% | - | - |
| 02/24 | 1,545 | 1,565 | 1,545 | 1,558 | +0.16% | 484,000 | - | -0.03% | - | - |
| 02/23 | 1,550 | 1,563 | 1,550 | 1,555 | 0% | 33,400 | - | -0.13% | - | - |
| 02/22 | 1,550 | 1,565 | 1,550 | 1,555 | 0% | 23,200 | - | -0.06% | - | - |
| 02/21 | 1,560 | 1,565 | 1,555 | 1,555 | -0.32% | 16,000 | - | 0% | - | - |
| 02/20 | 1,563 | 1,575 | 1,560 | 1,560 | -0.32% | 32,000 | - | +0.45% | - | - |
| 02/17 | 1,558 | 1,565 | 1,540 | 1,565 | +0.48% | 21,800 | - | +0.97% | - | - |
| 02/16 | 1,565 | 1,575 | 1,553 | 1,558 | -0.64% | 46,400 | - | +0.61% | - | - |
| 02/15 | 1,575 | 1,575 | 1,563 | 1,568 | -0.95% | 38,400 | - | +1.46% | - | - |
| 02/14 | 1,560 | 1,585 | 1,560 | 1,583 | +0.96% | 12,800 | - | +2.49% | - | - |
| 02/13 | 1,580 | 1,580 | 1,563 | 1,568 | -0.79% | 20,600 | - | +1.65% | - | - |
| 02/10 | 1,588 | 1,588 | 1,578 | 1,580 | -0.47% | 11,800 | - | +2.6% | - | - |
| 02/09 | 1,578 | 1,593 | 1,578 | 1,588 | -0.16% | 19,400 | - | +3.29% | - | - |
| 02/08 | 1,598 | 1,598 | 1,570 | 1,590 | +0.16% | 37,800 | - | +3.52% | - | - |
| 02/07 | 1,570 | 1,588 | 1,570 | 1,588 | +0.63% | 12,800 | - | +3.56% | - | - |
| 02/06 | 1,580 | 1,585 | 1,570 | 1,578 | +0.48% | 29,400 | - | +3.04% | - | - |
| 02/03 | 1,568 | 1,570 | 1,558 | 1,570 | +0.32% | 23,000 | - | +2.75% | - | - |
| 02/02 | 1,548 | 1,565 | 1,548 | 1,565 | +1.29% | 17,200 | - | +2.56% | - | - |
| 02/01 | 1,545 | 1,545 | 1,540 | 1,545 | 0% | 7,000 | - | +1.38% | - | - |
| 01/31 | 1,530 | 1,545 | 1,530 | 1,545 | +0.65% | 10,600 | - | +1.51% | - | - |
| 01/30 | 1,545 | 1,545 | 1,533 | 1,535 | -0.49% | 9,600 | - | +0.92% | - | - |
| 01/27 | 1,535 | 1,543 | 1,533 | 1,543 | +0.65% | 10,000 | - | +1.48% | - | - |
| 01/26 | 1,525 | 1,538 | 1,525 | 1,533 | +0.33% | 12,800 | - | +0.89% | - | - |
| 01/25 | 1,518 | 1,540 | 1,518 | 1,528 | +0.16% | 16,600 | - | +0.63% | - | - |
| 01/24 | 1,515 | 1,525 | 1,513 | 1,525 | +0.49% | 16,000 | - | +0.46% | - | - |
| 01/23 | 1,528 | 1,528 | 1,508 | 1,518 | -0.82% | 10,400 | - | -0.03% | - | - |
| 01/20 | 1,533 | 1,538 | 1,523 | 1,530 | -0.16% | 14,000 | - | +0.86% | - | - |
| 01/19 | 1,538 | 1,538 | 1,503 | 1,533 | +0.99% | 12,200 | - | +1.09% | - | - |
| 01/18 | 1,508 | 1,518 | 1,500 | 1,518 | +0.66% | 5,200 | - | +0.17% | - | - |
| 01/17 | 1,503 | 1,510 | 1,503 | 1,508 | +0.17% | 2,000 | - | -0.43% | - | - |
| 01/16 | 1,505 | 1,508 | 1,499 | 1,505 | 0% | 8,800 | - | -0.59% | - | - |
| 01/13 | 1,498 | 1,513 | 1,496 | 1,505 | +1.59% | 6,600 | - | -0.59% | - | - |
| 01/12 | 1,530 | 1,530 | 1,475 | 1,482 | -3.33% | 17,400 | - | -2.15% | - | - |
| 01/11 | 1,530 | 1,543 | 1,530 | 1,533 | -0.49% | 2,200 | - | +1.16% | - | - |
| 01/10 | 1,533 | 1,540 | 1,530 | 1,540 | +1.32% | 4,600 | - | +1.78% | - | - |
| 01/06 | 1,525 | 1,530 | 1,515 | 1,520 | +0.16% | 3,400 | - | +0.6% | - | - |
| 01/05 | 1,543 | 1,543 | 1,518 | 1,518 | -1.78% | 15,000 | - | +0.63% | - | - |
| 01/04 | 1,545 | 1,545 | 1,533 | 1,545 | +1.48% | 14,400 | - | +2.66% | - | - |
| 2011 |
| 12/30 | 1,520 | 1,525 | 1,518 | 1,523 | -0.16% | 3,800 | - | +1.43% | - | - |
| 12/29 | 1,515 | 1,525 | 1,510 | 1,525 | +0.83% | 5,800 | - | +1.8% | - | - |
| 12/28 | 1,508 | 1,513 | 1,508 | 1,513 | -0.17% | 2,000 | - | +1.1% | - | - |
| 12/27 | 1,510 | 1,518 | 1,508 | 1,515 | +0.33% | 5,200 | - | +1.41% | - | - |
| 12/26 | 1,513 | 1,513 | 1,510 | 1,510 | -0.33% | 2,800 | - | +1.21% | - | - |
| 12/22 | 1,513 | 1,518 | 1,513 | 1,515 | +0.17% | 8,000 | - | +1.61% | - | - |
| 12/21 | 1,520 | 1,520 | 1,500 | 1,513 | -0.49% | 22,800 | - | +1.51% | - | - |
| 12/20 | 1,503 | 1,520 | 1,500 | 1,520 | +0.16% | 4,200 | - | +2.01% | - | - |
| 12/19 | 1,520 | 1,525 | 1,513 | 1,518 | +0.83% | 19,000 | - | +1.85% | - | - |
| 12/16 | 1,523 | 1,523 | 1,500 | 1,505 | -0.99% | 23,800 | - | +1.07% | - | - |
| 12/15 | 1,513 | 1,523 | 1,513 | 1,520 | +0.33% | 19,800 | - | +2.08% | - | - |
| 12/14 | 1,515 | 1,520 | 1,510 | 1,515 | +0.17% | 22,400 | - | +1.75% | - | - |
| 12/13 | 1,503 | 1,518 | 1,500 | 1,513 | +0.67% | 6,200 | - | +1.58% | - | - |
| 12/12 | 1,505 | 1,513 | 1,500 | 1,503 | +0.17% | 13,000 | - | +0.91% | - | - |
| 12/09 | 1,505 | 1,508 | 1,498 | 1,500 | -0.17% | 30,000 | - | +0.67% | - | - |
| 12/08 | 1,508 | 1,508 | 1,498 | 1,503 | -0.17% | 17,200 | - | +0.77% | - | - |
| 12/07 | 1,513 | 1,515 | 1,495 | 1,505 | +0.33% | 31,200 | - | +0.94% | - | - |
| 12/06 | 1,515 | 1,523 | 1,495 | 1,500 | -0.5% | 17,200 | - | +0.54% | - | - |
| 12/05 | 1,528 | 1,528 | 1,477 | 1,508 | 0% | 22,800 | - | +1.04% | - | - |
| 12/02 | 1,494 | 1,515 | 1,476 | 1,508 | +2.62% | 20,800 | - | +0.97% | - | - |
| 12/01 | 1,500 | 1,505 | 1,453 | 1,469 | -1.48% | 24,400 | - | -1.54% | - | - |
| 11/30 | 1,461 | 1,500 | 1,461 | 1,491 | +2.02% | 24,600 | 476億8464万 | -0.2% | 7.59 | 0.71 |
| 11/29 | 1,434 | 1,462 | 1,434 | 1,462 | +1.81% | 27,800 | - | -2.24% | - | - |
| 11/28 | 1,425 | 1,439 | 1,423 | 1,436 | +0.53% | 20,200 | - | -4.11% | - | - |
| 11/25 | 1,450 | 1,455 | 1,428 | 1,428 | -1.82% | 14,600 | - | -4.86% | - | - |
| 11/24 | 1,461 | 1,467 | 1,450 | 1,455 | -1.16% | 14,000 | - | -3.29% | - | - |
| 11/22 | 1,473 | 1,486 | 1,461 | 1,472 | -0.1% | 11,600 | - | -2.36% | - | - |
| 11/21 | 1,475 | 1,483 | 1,470 | 1,473 | +0.14% | 8,200 | - | -2.45% | - | - |
| 11/18 | 1,481 | 1,485 | 1,468 | 1,471 | -0.94% | 16,600 | - | -2.71% | - | - |
| 11/17 | 1,486 | 1,490 | 1,476 | 1,485 | -0.57% | 13,200 | - | -1.98% | - | - |
| 11/16 | 1,497 | 1,505 | 1,485 | 1,494 | -0.76% | 9,600 | - | -1.55% | - | - |
| 11/15 | 1,505 | 1,508 | 1,497 | 1,505 | -0.17% | 10,800 | - | -1.05% | - | - |
| 11/14 | 1,523 | 1,523 | 1,503 | 1,508 | +0.17% | 5,000 | - | -1.08% | - | - |
| 11/11 | 1,503 | 1,505 | 1,494 | 1,505 | +0.17% | 10,400 | - | -1.44% | - | - |
| 11/10 | 1,500 | 1,503 | 1,494 | 1,503 | -0.83% | 13,000 | - | -1.73% | - | - |
| 11/09 | 1,513 | 1,518 | 1,505 | 1,515 | +0.5% | 8,800 | - | -1.17% | - | - |
| 11/08 | 1,525 | 1,525 | 1,505 | 1,508 | -1.15% | 8,400 | - | -1.86% | - | - |
| 11/07 | 1,528 | 1,528 | 1,515 | 1,525 | 0% | 14,600 | - | -0.91% | - | - |
| 11/04 | 1,515 | 1,525 | 1,505 | 1,525 | +0.49% | 10,400 | - | -1.1% | - | - |
| 11/02 | 1,520 | 1,533 | 1,505 | 1,518 | -0.33% | 22,000 | - | -1.72% | - | - |
| 11/01 | 1,513 | 1,525 | 1,508 | 1,523 | +0.5% | 9,200 | - | -1.46% | - | - |
| 10/31 | 1,503 | 1,528 | 1,503 | 1,515 | +0.17% | 7,200 | - | -1.94% | - | - |
| 10/28 | 1,520 | 1,540 | 1,513 | 1,513 | 0% | 11,400 | - | -2.23% | - | - |
| 10/27 | 1,498 | 1,523 | 1,493 | 1,513 | +1% | 15,400 | - | -2.23% | - | - |
| 10/26 | 1,505 | 1,505 | 1,493 | 1,498 | -0.83% | 12,600 | - | -3.32% | - | - |
| 10/25 | 1,525 | 1,525 | 1,508 | 1,510 | -0.98% | 11,400 | - | -2.77% | - | - |
| 10/24 | 1,518 | 1,538 | 1,515 | 1,525 | +0.49% | 12,200 | - | -1.93% | - | - |
| 10/21 | 1,513 | 1,525 | 1,513 | 1,518 | 0% | 4,600 | - | -2.54% | - | - |
| 10/20 | 1,518 | 1,530 | 1,510 | 1,518 | 0% | 12,000 | - | -2.66% | - | - |
| 10/19 | 1,538 | 1,538 | 1,518 | 1,518 | -0.82% | 10,000 | - | -2.79% | - | - |
| 10/18 | 1,538 | 1,540 | 1,530 | 1,530 | -0.49% | 3,000 | - | -2.17% | - | - |
| 10/17 | 1,535 | 1,570 | 1,533 | 1,538 | +0.65% | 8,200 | - | -1.82% | - | - |
| 10/14 | 1,528 | 1,533 | 1,528 | 1,528 | -1.13% | 7,200 | - | -2.58% | - | - |
| 10/13 | 1,568 | 1,575 | 1,535 | 1,545 | 0% | 14,000 | - | -1.47% | - | - |
| 10/12 | 1,565 | 1,565 | 1,540 | 1,545 | -2.37% | 16,600 | - | -1.47% | - | - |
| 10/11 | 1,588 | 1,588 | 1,583 | 1,583 | -0.16% | 8,400 | - | +0.99% | - | - |
| 10/07 | 1,568 | 1,588 | 1,568 | 1,585 | +1.12% | 9,600 | - | +1.34% | - | - |
| 10/06 | 1,568 | 1,595 | 1,568 | 1,568 | -0.16% | 6,400 | - | +0.42% | - | - |
| 10/05 | 1,573 | 1,575 | 1,563 | 1,570 | -1.1% | 22,400 | - | +0.77% | - | - |
| 10/04 | 1,598 | 1,598 | 1,580 | 1,588 | -0.63% | 19,000 | - | +2.09% | - | - |
