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 |
|---|
| 2023 | 9/1, 株式分割 1→3 |
| 2012 |
| 02/29 | 950 | 962 | 942 | 954 | +0.77% | 981,000 | 2155億6795万 | +2.95% | 13.75 | 2.34 |
| 02/28 | 931 | 949 | 930 | 947 | +1.76% | 792,300 | - | +2.38% | - | - |
| 02/27 | 950 | 950 | 928 | 931 | -2.85% | 1,112,400 | - | +0.83% | - | - |
| 02/24 | 950 | 960 | 948 | 958 | +0.77% | 1,040,100 | - | +3.9% | - | - |
| 02/23 | 958 | 958 | 943 | 951 | -0.49% | 671,400 | - | +3.33% | - | - |
| 02/22 | 939 | 956 | 938 | 955 | +1.88% | 708,900 | - | +4.07% | - | - |
| 02/21 | 925 | 940 | 921 | 938 | +1.04% | 806,400 | - | +2.37% | - | - |
| 02/20 | 940 | 940 | 928 | 928 | -1.28% | 690,900 | - | +1.53% | - | - |
| 02/17 | 940 | 945 | 933 | 940 | +1% | 669,600 | - | +2.84% | - | - |
| 02/16 | 942 | 945 | 927 | 931 | -1.79% | 822,900 | - | +1.94% | - | - |
| 02/15 | 936 | 949 | 936 | 948 | +0.92% | 813,000 | - | +3.91% | - | - |
| 02/14 | 933 | 942 | 931 | 939 | +1.04% | 294,000 | - | +3.07% | - | - |
| 02/13 | 925 | 934 | 925 | 929 | +0.25% | 474,900 | - | +2.01% | - | - |
| 02/10 | 922 | 934 | 921 | 927 | +0.22% | 646,200 | - | +1.76% | - | - |
| 02/09 | 918 | 932 | 918 | 925 | +1.31% | 941,100 | - | +1.43% | - | - |
| 02/08 | 910 | 916 | 907 | 913 | +0.15% | 783,600 | - | -0.11% | - | - |
| 02/07 | 908 | 912 | 905 | 912 | +0.22% | 528,000 | - | -0.58% | - | - |
| 02/06 | 909 | 912 | 902 | 910 | +0.52% | 549,600 | - | -1.02% | - | - |
| 02/03 | 908 | 910 | 902 | 905 | -1.13% | 601,800 | - | -1.74% | - | - |
| 02/02 | 920 | 926 | 908 | 915 | -0.33% | 668,700 | - | -0.83% | - | - |
| 02/01 | 912 | 919 | 910 | 918 | +0.99% | 600,900 | - | -0.72% | - | - |
| 01/31 | 904 | 910 | 900 | 909 | +1.15% | 707,100 | - | -1.91% | - | - |
| 01/30 | 894 | 907 | 893 | 899 | +1.12% | 760,200 | - | -3.23% | - | - |
| 01/27 | 889 | 896 | 886 | 889 | -0.67% | 689,700 | - | -4.61% | - | - |
| 01/26 | 900 | 900 | 884 | 895 | -0.74% | 1,463,700 | - | -4.18% | - | - |
| 01/25 | 911 | 913 | 900 | 902 | -0.77% | 1,114,500 | - | -3.67% | - | - |
| 01/24 | 906 | 909 | 900 | 909 | -0.22% | 571,200 | - | -3.23% | - | - |
| 01/23 | 903 | 914 | 897 | 911 | +0.55% | 795,900 | - | -3.33% | - | - |
| 01/20 | 906 | 910 | 901 | 906 | +0.82% | 1,037,100 | - | -4.06% | - | - |
| 01/19 | 902 | 911 | 894 | 898 | +0.52% | 804,000 | - | -5.14% | - | - |
| 01/18 | 897 | 900 | 889 | 894 | -0.81% | 725,100 | - | -5.93% | - | - |
| 01/17 | 921 | 922 | 897 | 901 | -1.85% | 693,300 | - | -5.46% | - | - |
| 01/16 | 916 | 919 | 902 | 918 | +0.51% | 959,700 | - | -3.87% | - | - |
| 01/13 | 908 | 917 | 907 | 913 | +0.59% | 1,248,600 | - | -4.46% | - | - |
| 01/12 | 917 | 920 | 895 | 908 | -3.09% | 1,752,300 | - | -5.22% | - | - |
| 01/11 | 945 | 945 | 933 | 937 | -0.14% | 343,500 | - | -2.29% | - | - |
| 01/10 | 940 | 947 | 935 | 938 | +0.29% | 681,600 | - | -2.16% | - | - |
| 01/06 | 945 | 946 | 929 | 936 | -1.23% | 667,200 | - | -2.43% | - | - |
| 01/05 | 976 | 976 | 936 | 947 | -2.94% | 1,562,100 | - | -1.22% | - | - |
| 01/04 | 992 | 995 | 970 | 976 | +0.03% | 372,000 | - | +1.77% | - | - |
| 2011 |
| 12/30 | 958 | 976 | 958 | 976 | +1.11% | 121,800 | - | +1.95% | - | - |
| 12/29 | 967 | 971 | 960 | 965 | +0.14% | 129,900 | - | +1.05% | - | - |
| 12/28 | 960 | 967 | 957 | 964 | +0.49% | 171,900 | - | +1.12% | - | - |
| 12/27 | 952 | 965 | 951 | 959 | -0.1% | 155,700 | - | +0.74% | - | - |
| 12/26 | 964 | 965 | 954 | 960 | -0.31% | 169,200 | - | +0.84% | - | - |
| 12/22 | 971 | 973 | 962 | 963 | -0.17% | 177,900 | - | +1.16% | - | - |
| 12/21 | 968 | 972 | 960 | 965 | +0.42% | 328,200 | - | +1.22% | - | - |
| 12/20 | 958 | 961 | 948 | 961 | +0.88% | 218,400 | - | +0.7% | - | - |
| 12/19 | 955 | 963 | 948 | 952 | -0.28% | 269,100 | - | -0.38% | - | - |
| 12/16 | 967 | 974 | 955 | 955 | -2.12% | 417,300 | - | -0.31% | - | - |
| 12/15 | 979 | 990 | 971 | 976 | +0.27% | 395,400 | - | +1.63% | - | - |
| 12/14 | 963 | 981 | 962 | 973 | +1.11% | 445,200 | - | +1.04% | - | - |
| 12/13 | 970 | 970 | 959 | 962 | -2.33% | 453,600 | - | -0.17% | - | - |
| 12/12 | 988 | 988 | 974 | 985 | +1.09% | 591,000 | - | +2% | - | - |
| 12/09 | 979 | 980 | 967 | 975 | +1.11% | 1,296,300 | - | +0.79% | - | - |
| 12/08 | 950 | 970 | 948 | 964 | +1.4% | 846,900 | - | -0.52% | - | - |
| 12/07 | 957 | 957 | 944 | 951 | +0.42% | 455,400 | - | -2.09% | - | - |
| 12/06 | 955 | 955 | 945 | 947 | -0.53% | 691,500 | - | -2.81% | - | - |
| 12/05 | 948 | 954 | 942 | 952 | +0.67% | 514,800 | - | -2.59% | - | - |
| 12/02 | 939 | 950 | 934 | 945 | +1.29% | 790,500 | - | -3.54% | - | - |
| 12/01 | 955 | 955 | 930 | 933 | -1.3% | 831,300 | - | -4.96% | - | - |
| 11/30 | 930 | 946 | 928 | 946 | +1.21% | 544,200 | 2136億1029万 | -3.99% | 13.63 | 2.32 |
| 11/29 | 929 | 935 | 920 | 934 | +0.57% | 566,700 | - | -5.43% | - | - |
| 11/28 | 923 | 935 | 918 | 929 | +0.69% | 315,600 | - | -6.26% | - | - |
| 11/25 | 929 | 933 | 917 | 923 | -0.61% | 345,000 | - | -7.08% | - | - |
| 11/24 | 929 | 935 | 920 | 928 | -0.04% | 442,200 | - | -6.89% | - | - |
| 11/22 | 932 | 940 | 919 | 929 | -1.62% | 624,600 | - | -7.04% | - | - |
| 11/21 | 939 | 949 | 937 | 944 | +0.21% | 387,000 | - | -5.69% | - | - |
| 11/18 | 952 | 965 | 942 | 942 | -2.55% | 597,900 | - | -5.99% | - | - |
| 11/17 | 979 | 980 | 948 | 967 | -2.19% | 587,400 | - | -3.72% | - | - |
| 11/16 | 1,000 | 1,000 | 970 | 988 | -0.1% | 347,400 | - | -1.66% | - | - |
| 11/15 | 1,007 | 1,010 | 987 | 989 | -2.21% | 377,700 | - | -1.56% | - | - |
| 11/14 | 1,013 | 1,018 | 1,007 | 1,012 | +0.83% | 174,900 | - | +0.76% | - | - |
| 11/11 | 1,013 | 1,025 | 1,003 | 1,003 | -0.82% | 230,400 | - | -0.07% | - | - |
| 11/10 | 1,020 | 1,022 | 1,007 | 1,012 | -1.94% | 231,600 | - | +0.76% | - | - |
| 11/09 | 1,020 | 1,032 | 1,013 | 1,032 | +2.82% | 253,800 | - | +2.76% | - | - |
| 11/08 | 1,008 | 1,022 | 1,002 | 1,003 | -0.99% | 340,200 | - | +0.13% | - | - |
| 11/07 | 1,025 | 1,030 | 1,010 | 1,013 | -0.98% | 389,700 | - | +1.13% | - | - |
| 11/04 | 1,015 | 1,025 | 1,005 | 1,023 | +0.82% | 598,200 | - | +2.33% | - | - |
| 11/02 | 1,015 | 1,020 | 1,003 | 1,015 | -0.49% | 311,400 | - | +1.7% | - | - |
| 11/01 | 1,033 | 1,033 | 1,013 | 1,020 | -1.13% | 355,200 | - | +2.51% | - | - |
| 10/31 | 1,020 | 1,040 | 1,018 | 1,032 | +2.15% | 611,700 | - | +4.1% | - | - |
| 10/28 | 1,028 | 1,028 | 1,000 | 1,010 | -0.82% | 1,125,900 | - | +2.23% | - | - |
| 10/27 | 1,027 | 1,027 | 1,013 | 1,018 | +0.33% | 606,300 | - | +3.38% | - | - |
| 10/26 | 1,008 | 1,017 | 990 | 1,015 | +1% | 579,000 | - | +3.15% | - | - |
| 10/25 | 1,025 | 1,027 | 1,000 | 1,005 | -0.99% | 466,500 | - | +2.34% | - | - |
| 10/24 | 1,000 | 1,018 | 1,000 | 1,015 | +1.67% | 513,900 | - | +3.57% | - | - |
| 10/21 | 993 | 1,002 | 991 | 998 | +0.77% | 613,200 | - | +2.08% | - | - |
| 10/20 | 995 | 999 | 988 | 991 | -1.75% | 595,800 | - | +1.5% | - | - |
| 10/19 | 984 | 1,008 | 984 | 1,008 | +2.51% | 848,700 | - | +3.52% | - | - |
| 10/18 | 980 | 991 | 973 | 984 | +0.34% | 1,030,200 | - | +1.3% | - | - |
| 10/17 | 985 | 985 | 969 | 980 | +0.55% | 915,000 | - | +1.07% | - | - |
| 10/14 | 980 | 985 | 967 | 975 | -0.54% | 948,900 | - | +0.72% | - | - |
| 10/13 | 1,000 | 1,000 | 975 | 980 | -1.8% | 621,300 | - | +1.48% | - | - |
| 10/12 | 999 | 1,003 | 984 | 998 | +0.4% | 865,500 | - | +3.45% | - | - |
| 10/11 | 991 | 996 | 961 | 994 | +2.05% | 1,047,900 | - | +3.25% | - | - |
| 10/07 | 1,003 | 1,003 | 967 | 974 | -2.73% | 909,900 | - | +1.28% | - | - |
| 10/06 | 1,008 | 1,010 | 997 | 1,002 | +0.33% | 664,500 | - | +4.23% | - | - |
| 10/05 | 1,007 | 1,007 | 993 | 998 | -0.5% | 755,400 | - | +3.99% | - | - |
| 10/04 | 990 | 1,003 | 974 | 1,003 | +1.31% | 644,400 | - | +4.62% | - | - |
