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 | 1,095 | 1,095 | 1,069 | 1,071 | -2.01% | 61,300 | 178億608万 | +0.19% | 9.56 | 0.53 |
| 02/28 | 1,096 | 1,098 | 1,084 | 1,093 | -0.91% | 48,400 | - | +2.25% | - | - |
| 02/27 | 1,119 | 1,120 | 1,099 | 1,103 | -1.25% | 269,800 | - | +3.37% | - | - |
| 02/24 | 1,107 | 1,126 | 1,105 | 1,117 | +1.55% | 565,700 | - | +4.69% | - | - |
| 02/23 | 1,104 | 1,104 | 1,090 | 1,100 | +0.55% | 187,000 | - | +3.29% | - | - |
| 02/22 | 1,074 | 1,097 | 1,074 | 1,094 | +2.53% | 179,400 | - | +2.92% | - | - |
| 02/21 | 1,055 | 1,068 | 1,053 | 1,067 | +1.43% | 46,900 | - | +0.57% | - | - |
| 02/20 | 1,049 | 1,057 | 1,048 | 1,052 | +0.86% | 44,200 | - | -0.75% | - | - |
| 02/17 | 1,055 | 1,062 | 1,038 | 1,043 | -1.04% | 61,100 | - | -1.6% | - | - |
| 02/16 | 1,055 | 1,061 | 1,050 | 1,054 | 0% | 39,400 | - | -0.66% | - | - |
| 02/15 | 1,057 | 1,058 | 1,051 | 1,054 | -0.28% | 22,200 | - | -0.57% | - | - |
| 02/14 | 1,052 | 1,058 | 1,042 | 1,057 | +0.28% | 33,200 | - | -0.28% | - | - |
| 02/13 | 1,059 | 1,061 | 1,051 | 1,054 | -0.38% | 22,000 | - | -0.47% | - | - |
| 02/10 | 1,070 | 1,071 | 1,058 | 1,058 | -1.12% | 15,200 | - | +0.09% | - | - |
| 02/09 | 1,073 | 1,074 | 1,067 | 1,070 | -0.19% | 18,300 | - | +1.42% | - | - |
| 02/08 | 1,066 | 1,072 | 1,065 | 1,072 | +0.56% | 13,800 | - | +1.8% | - | - |
| 02/07 | 1,074 | 1,080 | 1,060 | 1,066 | -0.37% | 27,000 | - | +1.52% | - | - |
| 02/06 | 1,060 | 1,073 | 1,060 | 1,070 | +1.52% | 15,500 | - | +2.29% | - | - |
| 02/03 | 1,065 | 1,069 | 1,030 | 1,054 | -1.03% | 26,700 | - | +1.15% | - | - |
| 02/02 | 1,066 | 1,070 | 1,058 | 1,065 | -0.56% | 37,700 | - | +2.6% | - | - |
| 02/01 | 1,086 | 1,086 | 1,069 | 1,071 | -1.29% | 25,100 | - | +3.68% | - | - |
| 01/31 | 1,070 | 1,085 | 1,061 | 1,085 | +2.17% | 37,500 | - | +5.44% | - | - |
| 01/30 | 1,060 | 1,067 | 1,059 | 1,062 | +0.38% | 18,100 | - | +3.71% | - | - |
| 01/27 | 1,048 | 1,059 | 1,048 | 1,058 | +1.05% | 9,200 | - | +3.73% | - | - |
| 01/26 | 1,056 | 1,058 | 1,045 | 1,047 | -0.95% | 17,500 | - | +2.95% | - | - |
| 01/25 | 1,059 | 1,063 | 1,046 | 1,057 | +0.28% | 22,400 | - | +4.34% | - | - |
| 01/24 | 1,080 | 1,082 | 1,052 | 1,054 | -2.59% | 60,100 | - | +4.36% | - | - |
| 01/23 | 1,068 | 1,082 | 1,064 | 1,082 | +1.31% | 15,200 | - | +7.45% | - | - |
| 01/20 | 1,061 | 1,068 | 1,057 | 1,068 | +0.38% | 23,600 | - | +6.48% | - | - |
| 01/19 | 1,039 | 1,065 | 1,039 | 1,064 | +1.82% | 29,200 | - | +6.51% | - | - |
| 01/18 | 1,032 | 1,049 | 1,032 | 1,045 | +1.46% | 12,800 | - | +5.03% | - | - |
| 01/17 | 1,050 | 1,054 | 1,029 | 1,030 | -2.74% | 27,400 | - | +3.94% | - | - |
| 01/16 | 1,063 | 1,063 | 1,051 | 1,059 | -0.09% | 16,400 | - | +7.19% | - | - |
| 01/13 | 1,045 | 1,060 | 1,045 | 1,060 | +1.44% | 23,500 | - | +7.61% | - | - |
| 01/12 | 1,041 | 1,049 | 1,039 | 1,045 | -0.38% | 18,100 | - | +6.52% | - | - |
| 01/11 | 1,034 | 1,050 | 1,033 | 1,049 | +1.45% | 22,000 | - | +7.48% | - | - |
| 01/10 | 1,010 | 1,042 | 1,010 | 1,034 | +2.38% | 48,600 | - | +6.38% | - | - |
| 01/06 | 1,004 | 1,010 | 1,001 | 1,010 | +0.4% | 18,900 | - | +4.23% | - | - |
| 01/05 | 1,007 | 1,010 | 1,002 | 1,006 | -0.59% | 14,200 | - | +4.14% | - | - |
| 01/04 | 1,009 | 1,019 | 997 | 1,012 | +0.7% | 46,100 | - | +5.09% | - | - |
| 2011 |
| 12/30 | 975 | 1,008 | 975 | 1,005 | +3.72% | 20,800 | - | +4.69% | - | - |
| 12/29 | 957 | 972 | 956 | 969 | +1.68% | 8,400 | - | +1.15% | - | - |
| 12/28 | 955 | 959 | 953 | 953 | -0.1% | 7,200 | - | -0.52% | - | - |
| 12/27 | 950 | 954 | 950 | 954 | +0.42% | 3,900 | - | -0.31% | - | - |
| 12/26 | 952 | 956 | 950 | 950 | -0.63% | 10,200 | - | -0.73% | - | - |
| 12/22 | 969 | 969 | 955 | 956 | -1.04% | 14,200 | - | -0.21% | - | - |
| 12/21 | 975 | 990 | 962 | 966 | -0.31% | 23,400 | - | +0.84% | - | - |
| 12/20 | 964 | 970 | 963 | 969 | -0.31% | 9,300 | - | +1.15% | - | - |
| 12/19 | 962 | 972 | 957 | 972 | +1.25% | 12,000 | - | +1.57% | - | - |
| 12/16 | 983 | 987 | 960 | 960 | -2.54% | 15,700 | - | +0.42% | - | - |
| 12/15 | 972 | 985 | 969 | 985 | +0.72% | 16,500 | - | +3.03% | - | - |
| 12/14 | 982 | 983 | 970 | 978 | 0% | 11,300 | - | +2.3% | - | - |
| 12/13 | 958 | 978 | 954 | 978 | +1.03% | 12,600 | - | +2.3% | - | - |
| 12/12 | 960 | 980 | 957 | 968 | +1.57% | 18,900 | - | +1.26% | - | - |
| 12/09 | 945 | 953 | 945 | 953 | -0.73% | 19,200 | - | -0.42% | - | - |
| 12/08 | 962 | 965 | 953 | 960 | +0.31% | 12,000 | - | +0.21% | - | - |
| 12/07 | 954 | 966 | 951 | 957 | -0.93% | 20,300 | - | -0.21% | - | - |
| 12/06 | 951 | 976 | 951 | 966 | +0.73% | 26,500 | - | +0.42% | - | - |
| 12/05 | 944 | 974 | 944 | 959 | +2.24% | 15,900 | - | -0.42% | - | - |
| 12/02 | 945 | 945 | 935 | 938 | -0.74% | 22,000 | - | -2.8% | - | - |
| 12/01 | 958 | 958 | 940 | 945 | -0.42% | 27,500 | - | -2.17% | - | - |
| 11/30 | 938 | 955 | 933 | 949 | +1.28% | 26,100 | 157億7775万 | -1.96% | 8.47 | 0.47 |
| 11/29 | 936 | 942 | 932 | 937 | +0.11% | 20,300 | - | -3.4% | - | - |
| 11/28 | 944 | 946 | 929 | 936 | +0.11% | 15,400 | - | -3.7% | - | - |
| 11/25 | 946 | 954 | 935 | 935 | -2.09% | 12,100 | - | -4% | - | - |
| 11/24 | 952 | 961 | 952 | 955 | -1.24% | 11,600 | - | -2.25% | - | - |
| 11/22 | 943 | 967 | 937 | 967 | +2.55% | 10,400 | - | -1.12% | - | - |
| 11/21 | 940 | 949 | 939 | 943 | -0.21% | 11,200 | - | -3.78% | - | - |
| 11/18 | 948 | 948 | 939 | 945 | -1.77% | 14,600 | - | -3.67% | - | - |
| 11/17 | 958 | 965 | 950 | 962 | -0.31% | 10,200 | - | -2.04% | - | - |
| 11/16 | 954 | 968 | 954 | 965 | +0.52% | 6,300 | - | -1.73% | - | - |
| 11/15 | 949 | 960 | 945 | 960 | +1.16% | 13,500 | - | -2.34% | - | - |
| 11/14 | 948 | 958 | 947 | 949 | -0.32% | 12,800 | - | -3.56% | - | - |
| 11/11 | 960 | 962 | 945 | 952 | -1.04% | 12,200 | - | -3.35% | - | - |
| 11/10 | 970 | 974 | 960 | 962 | -2.34% | 10,900 | - | -2.63% | - | - |
| 11/09 | 971 | 993 | 971 | 985 | +1.55% | 9,800 | - | -0.51% | - | - |
| 11/08 | 984 | 992 | 970 | 970 | -2.02% | 7,100 | - | -2.22% | - | - |
| 11/07 | 988 | 990 | 982 | 990 | +0.2% | 5,100 | - | -0.4% | - | - |
| 11/04 | 978 | 988 | 972 | 988 | +1.23% | 7,800 | - | -0.7% | - | - |
| 11/02 | 978 | 982 | 971 | 976 | -1.71% | 15,300 | - | -1.91% | - | - |
| 11/01 | 1,009 | 1,014 | 992 | 993 | -2.17% | 15,600 | - | -0.1% | - | - |
| 10/31 | 1,000 | 1,029 | 1,000 | 1,015 | +1.6% | 17,700 | - | +2.32% | - | - |
| 10/28 | 1,009 | 1,018 | 999 | 999 | +0.2% | 15,700 | - | +1.01% | - | - |
| 10/27 | 978 | 997 | 970 | 997 | +1.84% | 10,800 | - | +1.01% | - | - |
| 10/26 | 998 | 998 | 978 | 979 | -1.9% | 19,900 | - | -0.61% | - | - |
| 10/25 | 997 | 1,000 | 993 | 998 | +0.1% | 9,800 | - | +1.42% | - | - |
| 10/24 | 988 | 997 | 982 | 997 | +1.32% | 21,000 | - | +1.53% | - | - |
| 10/21 | 985 | 988 | 984 | 984 | -0.2% | 1,900 | - | +0.41% | - | - |
| 10/20 | 994 | 995 | 986 | 986 | -1.3% | 7,500 | - | +0.82% | - | - |
| 10/19 | 994 | 1,010 | 994 | 999 | +0.71% | 8,800 | - | +2.25% | - | - |
| 10/18 | 1,000 | 1,018 | 985 | 992 | -1.98% | 17,100 | - | +1.64% | - | - |
| 10/17 | 973 | 1,024 | 973 | 1,012 | +4.22% | 19,000 | - | +3.79% | - | - |
| 10/14 | 964 | 982 | 961 | 971 | -0.41% | 19,300 | - | -0.1% | - | - |
| 10/13 | 970 | 980 | 966 | 975 | +0.83% | 15,500 | - | +0.31% | - | - |
| 10/12 | 974 | 979 | 956 | 967 | -1.33% | 11,500 | - | -0.41% | - | - |
| 10/11 | 989 | 997 | 979 | 980 | +0.51% | 10,000 | - | +1.03% | - | - |
| 10/07 | 994 | 1,002 | 966 | 975 | -1.91% | 15,300 | - | +0.62% | - | - |
| 10/06 | 1,012 | 1,012 | 991 | 994 | -1.78% | 17,700 | - | +2.79% | - | - |
| 10/05 | 1,023 | 1,023 | 976 | 1,012 | -1.56% | 26,500 | - | +4.87% | - | - |
| 10/04 | 1,025 | 1,033 | 1,013 | 1,028 | 0% | 21,200 | - | +7.08% | - | - |
