株価チャート
2011/09/21～2012/02/29
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 | 710 | 712 | 710 | 712 | +0.85% | 600 | 129億1852万 | -3.13% | 9.79 | 1.01 |
| 02/28 | 710 | 723 | 706 | 706 | -1.12% | 4,300 | - | -4.08% | - | - |
| 02/27 | 696 | 725 | 696 | 714 | -4.42% | 6,200 | - | -3.12% | - | - |
| 02/24 | 754 | 754 | 740 | 747 | -0.93% | 5,600 | - | +1.22% | - | - |
| 02/23 | 740 | 754 | 739 | 754 | +2.03% | 3,200 | - | +2.17% | - | - |
| 02/22 | 758 | 758 | 721 | 739 | -1.6% | 7,500 | - | +0.27% | - | - |
| 02/21 | 747 | 751 | 746 | 751 | +0.27% | 3,000 | - | +1.9% | - | - |
| 02/20 | 745 | 749 | 745 | 749 | +0.67% | 2,900 | - | +1.63% | - | - |
| 02/17 | 735 | 745 | 735 | 744 | -0.13% | 3,100 | - | +1.09% | - | - |
| 02/16 | 735 | 745 | 735 | 745 | +0.13% | 3,700 | - | +1.22% | - | - |
| 02/15 | 742 | 744 | 742 | 744 | +0.54% | 1,200 | - | +1.09% | - | - |
| 02/14 | 740 | 740 | 740 | 740 | 0% | 1,200 | - | +0.54% | - | - |
| 02/13 | 745 | 745 | 740 | 740 | 0% | 1,500 | - | +0.68% | - | - |
| 02/10 | 735 | 740 | 735 | 740 | +0.68% | 5,500 | - | +0.68% | - | - |
| 02/09 | 731 | 735 | 731 | 735 | 0% | 800 | - | +0.14% | - | - |
| 02/08 | 735 | 735 | 734 | 735 | 0% | 1,700 | - | +0.27% | - | - |
| 02/07 | 735 | 735 | 730 | 735 | 0% | 1,300 | - | +0.41% | - | - |
| 02/06 | 734 | 735 | 734 | 735 | +0.14% | 1,700 | - | +0.55% | - | - |
| 02/03 | 730 | 734 | 730 | 734 | -0.14% | 600 | - | +0.55% | - | - |
| 02/02 | 734 | 735 | 734 | 735 | 0% | 2,000 | - | +0.68% | - | - |
| 02/01 | 735 | 735 | 733 | 735 | 0% | 600 | - | +0.82% | - | - |
| 01/31 | 735 | 735 | 735 | 735 | 0% | 100 | - | +0.96% | - | - |
| 01/30 | 715 | 735 | 715 | 735 | +1.94% | 1,300 | - | +1.1% | - | - |
| 01/27 | 721 | 721 | 721 | 721 | +0.7% | 100 | - | -0.55% | - | - |
| 01/26 | 729 | 729 | 715 | 716 | -1.92% | 1,200 | - | -1.24% | - | - |
| 01/25 | 730 | 730 | 730 | 730 | 0% | 600 | - | +0.83% | - | - |
| 01/24 | 736 | 736 | 730 | 730 | -0.82% | 1,400 | - | +0.97% | - | - |
| 01/23 | 735 | 736 | 735 | 736 | -1.21% | 800 | - | +1.94% | - | - |
| 01/20 | 734 | 745 | 734 | 745 | +0.4% | 300 | - | +3.33% | - | - |
| 01/19 | 745 | 745 | 742 | 742 | -0.4% | 300 | - | +3.06% | - | - |
| 01/18 | 745 | 746 | 733 | 745 | +1.09% | 800 | - | +3.76% | - | - |
| 01/17 | 738 | 738 | 737 | 737 | -0.41% | 600 | - | +2.79% | - | - |
| 01/16 | 737 | 740 | 737 | 740 | +0.54% | 900 | - | +3.35% | - | - |
| 01/13 | 736 | 736 | 736 | 736 | 0% | 200 | - | +3.08% | - | - |
| 01/12 | 748 | 748 | 736 | 736 | -0.67% | 5,900 | - | +3.37% | - | - |
| 01/11 | 734 | 741 | 734 | 741 | +1.09% | 900 | - | +4.22% | - | - |
| 01/10 | 732 | 740 | 731 | 733 | +0.41% | 1,600 | - | +3.53% | - | - |
| 01/06 | 725 | 732 | 725 | 730 | +1.11% | 600 | - | +3.4% | - | - |
| 01/05 | 718 | 722 | 718 | 722 | +1.12% | 1,700 | - | +2.41% | - | - |
| 01/04 | 711 | 714 | 711 | 714 | +1.42% | 500 | - | +1.42% | - | - |
| 2011 |
| 12/30 | 700 | 704 | 700 | 704 | -0.85% | 1,900 | - | +0.14% | - | - |
| 12/29 | 715 | 715 | 710 | 710 | -0.7% | 700 | - | +1% | - | - |
| 12/28 | 715 | 715 | 715 | 715 | -0.14% | 100 | - | +1.85% | - | - |
| 12/27 | 716 | 716 | 716 | 716 | +0.42% | 100 | - | +1.99% | - | - |
| 12/26 | 740 | 740 | 713 | 713 | +0.42% | 5,900 | - | +1.71% | - | - |
| 12/22 | 709 | 710 | 709 | 710 | +0.14% | 8,200 | - | +1.43% | - | - |
| 12/21 | 703 | 709 | 703 | 709 | +0.42% | 1,700 | - | +1.29% | - | - |
| 12/20 | 706 | 706 | 706 | 706 | +0.28% | 1,100 | - | +1% | - | - |
| 12/19 | 700 | 704 | 697 | 704 | +0.57% | 2,000 | - | +0.72% | - | - |
| 12/16 | 704 | 704 | 697 | 700 | -0.85% | 2,900 | - | +0.14% | - | - |
| 12/15 | 707 | 707 | 706 | 706 | -0.28% | 600 | - | +1% | - | - |
| 12/14 | 708 | 708 | 706 | 708 | 0% | 1,600 | - | +1.29% | - | - |
| 12/13 | 708 | 708 | 708 | 708 | 0% | 100 | - | +1.43% | - | - |
| 12/12 | 710 | 710 | 708 | 708 | 0% | 4,400 | - | +1.43% | - | - |
| 12/09 | 703 | 708 | 703 | 708 | +0.71% | 1,700 | - | +1.43% | - | - |
| 12/08 | 703 | 703 | 703 | 703 | -0.99% | 200 | - | +0.86% | - | - |
| 12/07 | 710 | 710 | 710 | 710 | +2.31% | 1,000 | - | +1.87% | - | - |
| 12/06 | 705 | 705 | 694 | 694 | -1.14% | 1,100 | - | -0.43% | - | - |
| 12/05 | 694 | 702 | 694 | 702 | +1.3% | 400 | - | +0.72% | - | - |
| 12/02 | 682 | 693 | 682 | 693 | +1.91% | 1,100 | - | -0.57% | - | - |
| 12/01 | 702 | 702 | 670 | 680 | -0.73% | 6,500 | - | -2.58% | - | - |
| 11/30 | 673 | 688 | 673 | 685 | -1.15% | 5,800 | 124億2864万 | -2% | 9.42 | 0.97 |
| 11/29 | 692 | 693 | 692 | 693 | +0.14% | 400 | - | -1% | - | - |
| 11/24 | 691 | 710 | 691 | 692 | -2.54% | 1,500 | - | -1.42% | - | - |
| 11/22 | 695 | 710 | 695 | 710 | +2.9% | 600 | - | +0.85% | - | - |
| 11/21 | 690 | 690 | 690 | 690 | -0.72% | 1,000 | - | -1.99% | - | - |
| 11/18 | 710 | 710 | 695 | 695 | -1.42% | 700 | - | -1.56% | - | - |
| 11/17 | 693 | 705 | 693 | 705 | +1.88% | 1,100 | - | -0.28% | - | - |
| 11/16 | 700 | 704 | 692 | 692 | -1.14% | 2,000 | - | -2.4% | - | - |
| 11/15 | 701 | 703 | 700 | 700 | +0.72% | 1,000 | - | -1.55% | - | - |
| 11/14 | 700 | 700 | 695 | 695 | -0.71% | 500 | - | -2.39% | - | - |
| 11/11 | 704 | 705 | 700 | 700 | -0.57% | 5,800 | - | -1.96% | - | - |
| 11/10 | 697 | 704 | 697 | 704 | +0.57% | 500 | - | -1.54% | - | - |
| 11/09 | 700 | 700 | 700 | 700 | +1.01% | 1,200 | - | -2.23% | - | - |
| 11/08 | 700 | 700 | 693 | 693 | -1.14% | 1,900 | - | -3.48% | - | - |
| 11/07 | 700 | 701 | 700 | 701 | +0.14% | 300 | - | -2.5% | - | - |
| 11/04 | 700 | 701 | 700 | 700 | +0.29% | 1,000 | - | -2.78% | - | - |
| 11/02 | 714 | 714 | 698 | 698 | -0.57% | 3,700 | - | -3.19% | - | - |
| 10/31 | 701 | 702 | 701 | 702 | +0.43% | 700 | - | -2.9% | - | - |
| 10/27 | 701 | 701 | 699 | 699 | -0.14% | 1,200 | - | -3.59% | - | - |
| 10/26 | 703 | 703 | 700 | 700 | -0.71% | 1,800 | - | -3.58% | - | - |
| 10/25 | 708 | 708 | 705 | 705 | +0.57% | 1,100 | - | -3.03% | - | - |
| 10/24 | 700 | 707 | 700 | 701 | +0.14% | 1,300 | - | -3.58% | - | - |
| 10/20 | 700 | 705 | 700 | 700 | -0.99% | 2,500 | - | -3.85% | - | - |
| 10/19 | 702 | 707 | 702 | 707 | +0.28% | 900 | - | -2.88% | - | - |
| 10/18 | 731 | 731 | 700 | 705 | -1.67% | 5,100 | - | -3.29% | - | - |
| 10/17 | 724 | 724 | 717 | 717 | -3.63% | 1,900 | - | -1.65% | - | - |
| 10/12 | 744 | 744 | 744 | 744 | +2.06% | 700 | - | +2.06% | - | - |
| 10/11 | 729 | 729 | 729 | 729 | 0% | 4,400 | - | +0.28% | - | - |
| 10/07 | 730 | 730 | 729 | 729 | -0.14% | 1,500 | - | +0.28% | - | - |
| 10/06 | 730 | 730 | 730 | 730 | -0.14% | 600 | - | +0.55% | - | - |
| 10/04 | 746 | 746 | 731 | 731 | -1.88% | 1,300 | - | +0.97% | - | - |
| 10/03 | 730 | 745 | 730 | 745 | +1.09% | 200 | - | +3.04% | - | - |
| 09/30 | 733 | 737 | 733 | 737 | 0% | 200 | - | +2.22% | - | - |
| 09/29 | 737 | 737 | 737 | 737 | +1.8% | 200 | - | +2.22% | - | - |
| 09/28 | 719 | 726 | 719 | 724 | -3.21% | 2,400 | - | +0.42% | - | - |
| 09/27 | 749 | 750 | 721 | 748 | +3.89% | 1,700 | - | +3.89% | - | - |
| 09/26 | 748 | 748 | 720 | 720 | -3.74% | 700 | - | 0% | - | - |
| 09/22 | 725 | 755 | 720 | 748 | +5.35% | 1,600 | - | +3.89% | - | - |
| 09/21 | 745 | 745 | 710 | 710 | -4.18% | 1,600 | - | -1.39% | - | - |
