株価チャート
2010/04/02～2012/02/24
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 |
| 02/24 | 598 | 611 | 585 | 606 | +1.68% | 4,638,300 | - | -0.66% | - | - |
| 02/17 | 575 | 599 | 573 | 596 | +3.65% | 3,666,800 | - | -2.3% | - | - |
| 02/10 | 580 | 591 | 575 | 575 | -1.2% | 3,522,100 | - | -5.74% | - | - |
| 02/03 | 585 | 609 | 577 | 582 | -0.51% | 4,182,000 | - | -4.59% | - | - |
| 01/27 | 568 | 590 | 563 | 585 | +3.72% | 4,428,300 | - | -4.41% | - | - |
| 01/20 | 600 | 601 | 558 | 564 | -6.31% | 3,566,700 | - | -7.99% | - | - |
| 01/13 | 610 | 630 | 602 | 602 | -0.82% | 1,997,900 | - | -1.95% | - | - |
| 01/06 | 608 | 609 | 602 | 607 | 0% | 1,358,700 | - | -1.3% | - | - |
| 2011 |
| 12/30 | 601 | 610 | 591 | 607 | +1.68% | 1,738,600 | - | -1.46% | - | - |
| 12/22 | 581 | 603 | 581 | 597 | +2.93% | 1,057,500 | - | -3.08% | - | - |
| 12/16 | 618 | 619 | 580 | 580 | -5.23% | 2,172,800 | - | -5.69% | - | - |
| 12/09 | 596 | 622 | 587 | 612 | +2.68% | 2,396,300 | - | -0.16% | - | - |
| 12/02 | 574 | 596 | 565 | 596 | +3.65% | 1,932,600 | - | -1.97% | - | - |
| 11/25 | 606 | 610 | 571 | 575 | -5.27% | 1,462,800 | - | -4.8% | - | - |
| 11/18 | 641 | 648 | 603 | 607 | -4.41% | 1,443,600 | - | +1% | - | - |
| 11/11 | 604 | 659 | 603 | 635 | +5.13% | 3,295,800 | - | +6.37% | - | - |
| 11/04 | 630 | 640 | 602 | 604 | -3.21% | 2,588,700 | - | +2.03% | - | - |
| 10/28 | 630 | 638 | 597 | 624 | -1.27% | 2,636,900 | - | +6.12% | - | - |
| 10/21 | 656 | 670 | 623 | 632 | -3.51% | 3,470,600 | - | +8.22% | - | - |
| 10/14 | 719 | 723 | 653 | 655 | -8.01% | 2,710,000 | - | +13.13% | - | - |
| 10/07 | 677 | 730 | 666 | 712 | +4.71% | 3,988,400 | - | +24.26% | - | - |
| 09/30 | 630 | 690 | 626 | 680 | +8.63% | 4,914,200 | - | +20.35% | - | - |
| 09/22 | 583 | 635 | 579 | 626 | +6.1% | 3,070,100 | - | +12.39% | - | - |
| 09/16 | 605 | 612 | 577 | 590 | -3.75% | 2,424,400 | - | +7.08% | - | - |
| 09/09 | 585 | 614 | 583 | 613 | +3.2% | 1,671,100 | - | +12.27% | - | - |
| 09/02 | 583 | 607 | 577 | 594 | +1.02% | 1,803,700 | - | +10.41% | - | - |
| 08/26 | 594 | 611 | 585 | 588 | -0.51% | 2,032,300 | - | +10.32% | - | - |
| 08/19 | 627 | 629 | 586 | 591 | -4.68% | 1,791,000 | - | +11.72% | - | - |
| 08/12 | 603 | 636 | 565 | 620 | +2.31% | 2,861,000 | - | +18.1% | - | - |
| 08/05 | 590 | 625 | 588 | 606 | +3.06% | 2,017,800 | - | +16.09% | - | - |
| 07/29 | 630 | 638 | 587 | 588 | -6.67% | 2,289,500 | - | +13.29% | - | - |
| 07/22 | 643 | 645 | 621 | 630 | -2.93% | 2,492,300 | - | +22.33% | - | - |
| 07/15 | 603 | 649 | 595 | 649 | +7.27% | 3,835,800 | - | +27.25% | - | - |
| 07/08 | 557 | 608 | 549 | 605 | +9.4% | 2,200,500 | - | +20.28% | - | - |
| 07/01 | 543 | 558 | 526 | 553 | +1.1% | 1,791,900 | - | +10.82% | - | - |
| 06/24 | 501 | 568 | 500 | 547 | +11.86% | 2,766,400 | - | +10.06% | - | - |
| 06/17 | 483 | 508 | 481 | 489 | +0.62% | 1,081,600 | - | -1.41% | - | - |
| 06/10 | 501 | 505 | 485 | 486 | -2.8% | 1,117,900 | - | -2.02% | - | - |
| 06/03 | 503 | 515 | 499 | 500 | -1.19% | 1,021,200 | - | +0.6% | - | - |
| 05/27 | 515 | 516 | 493 | 506 | -2.13% | 1,017,900 | - | +1.81% | - | - |
| 05/20 | 510 | 523 | 498 | 517 | +1.17% | 1,194,100 | - | +4.44% | - | - |
| 05/13 | 511 | 518 | 504 | 511 | -0.39% | 1,201,200 | - | +3.86% | - | - |
| 05/06 | 514 | 519 | 509 | 513 | -0.58% | 516,300 | - | +4.91% | - | - |
| 04/28 | 502 | 517 | 492 | 516 | +2.79% | 1,150,300 | - | +6.17% | - | - |
| 04/22 | 503 | 512 | 496 | 502 | +1.62% | 2,186,500 | - | +4.37% | - | - |
| 04/15 | 482 | 504 | 461 | 494 | +1.86% | 2,607,600 | - | +3.35% | - | - |
| 04/08 | 501 | 504 | 464 | 485 | -1.62% | 2,374,200 | - | +2.32% | - | - |
| 04/01 | 456 | 512 | 451 | 493 | +8.35% | 2,263,800 | - | +4.67% | - | - |
| 03/25 | 436 | 475 | 435 | 455 | +7.31% | 2,304,200 | - | -2.78% | - | - |
| 03/18 | 407 | 433 | 340 | 424 | -8.42% | 4,642,100 | - | -9.01% | - | - |
| 03/11 | 492 | 493 | 462 | 463 | -5.89% | 1,364,800 | - | -0.43% | - | - |
| 03/04 | 491 | 503 | 489 | 492 | -0.2% | 1,610,500 | - | +6.26% | - | - |
| 02/25 | 525 | 527 | 475 | 493 | -5.92% | 2,591,600 | - | +7.17% | - | - |
| 02/18 | 535 | 542 | 521 | 524 | -1.5% | 1,576,000 | - | +14.66% | - | - |
| 02/10 | 505 | 537 | 502 | 532 | +6.19% | 2,013,600 | - | +17.7% | - | - |
| 02/04 | 495 | 503 | 483 | 501 | +0.4% | 2,182,300 | - | +11.83% | - | - |
| 01/28 | 485 | 506 | 472 | 499 | +3.1% | 2,468,000 | - | +12.13% | - | - |
| 01/21 | 507 | 510 | 482 | 484 | -4.16% | 1,549,600 | - | +9.26% | - | - |
| 01/14 | 501 | 511 | 501 | 505 | +0.8% | 1,237,200 | - | +14.25% | - | - |
| 01/07 | 511 | 512 | 499 | 501 | -2.15% | 1,166,000 | - | +13.86% | - | - |
| 2010 |
| 12/30 | 488 | 522 | 480 | 512 | +4.7% | 1,797,800 | - | +17.43% | - | - |
| 12/24 | 510 | 512 | 485 | 489 | -4.12% | 2,211,900 | - | +12.67% | - | - |
| 12/17 | 503 | 518 | 495 | 510 | +1.59% | 2,566,300 | - | +17.78% | - | - |
| 12/10 | 467 | 507 | 467 | 502 | +8.42% | 2,944,600 | - | +15.94% | - | - |
| 12/03 | 433 | 467 | 432 | 463 | +5.95% | 1,694,400 | - | +6.93% | - | - |
| 11/26 | 443 | 444 | 429 | 437 | -0.23% | 831,200 | - | +0.46% | - | - |
| 11/19 | 425 | 446 | 424 | 438 | +3.3% | 1,323,600 | - | -0.23% | - | - |
| 11/12 | 419 | 427 | 410 | 424 | +2.17% | 1,097,200 | - | -4.07% | - | - |
| 11/05 | 405 | 422 | 402 | 415 | +1.22% | 1,180,700 | - | -7.16% | - | - |
| 10/29 | 410 | 413 | 404 | 410 | 0% | 1,506,500 | - | -9.69% | - | - |
| 10/22 | 407 | 412 | 397 | 410 | +2.5% | 1,682,500 | - | -11.06% | - | - |
| 10/15 | 407 | 414 | 396 | 400 | -1.96% | 1,523,800 | - | -14.89% | - | - |
| 10/08 | 421 | 422 | 401 | 408 | -3.55% | 2,547,700 | - | -14.82% | - | - |
| 10/01 | 395 | 427 | 394 | 423 | +7.09% | 2,192,000 | - | -13.14% | - | - |
| 09/24 | 403 | 413 | 395 | 395 | -2.47% | 1,228,000 | - | -19.72% | - | - |
| 09/17 | 421 | 421 | 400 | 405 | -3.34% | 827,700 | - | -18.67% | - | - |
| 09/10 | 413 | 420 | 409 | 419 | +2.2% | 1,017,700 | - | -16.53% | - | - |
| 09/03 | 409 | 413 | 392 | 410 | +1.99% | 2,162,200 | - | -19.13% | - | - |
| 08/27 | 427 | 435 | 400 | 402 | -5.63% | 1,299,800 | - | -21.33% | - | - |
| 08/20 | 433 | 435 | 424 | 426 | -1.84% | 887,300 | - | -17.44% | - | - |
| 08/13 | 460 | 465 | 424 | 434 | -5.65% | 1,332,400 | - | -16.38% | - | - |
| 08/06 | 444 | 467 | 443 | 460 | +3.14% | 1,345,200 | - | -11.88% | - | - |
| 07/30 | 457 | 468 | 443 | 446 | -0.67% | 1,244,100 | - | -15.05% | - | - |
| 07/23 | 424 | 453 | 420 | 449 | +5.9% | 1,744,700 | - | -15.12% | - | - |
| 07/16 | 446 | 449 | 423 | 424 | -4.93% | 2,032,400 | - | -20.3% | - | - |
| 07/09 | 465 | 470 | 446 | 446 | -4.9% | 1,984,400 | - | -17.25% | - | - |
| 07/02 | 506 | 506 | 458 | 469 | -7.13% | 1,401,100 | - | -13.79% | - | - |
| 06/25 | 521 | 525 | 501 | 505 | -2.7% | 1,152,600 | - | -8.01% | - | - |
| 06/18 | 517 | 520 | 506 | 519 | +1.37% | 1,275,700 | - | -5.64% | - | - |
| 06/11 | 522 | 523 | 501 | 512 | -3.76% | 1,549,400 | - | -6.91% | - | - |
| 06/04 | 515 | 536 | 511 | 532 | +2.9% | 1,252,300 | - | -3.27% | - | - |
| 05/28 | 525 | 530 | 500 | 517 | -3.36% | 1,668,000 | - | -6% | - | - |
| 05/21 | 580 | 585 | 532 | 535 | -9.32% | 1,883,000 | - | -3.08% | - | - |
| 05/14 | 583 | 610 | 578 | 590 | +1.2% | 2,358,800 | - | +6.88% | - | - |
| 05/07 | 624 | 629 | 578 | 583 | -8.04% | 1,990,100 | - | +6% | - | - |
| 04/30 | 647 | 651 | 621 | 634 | -0.47% | 2,322,500 | - | +15.69% | - | - |
| 04/23 | 589 | 638 | 584 | 637 | +7.42% | 3,304,400 | - | +16.67% | - | - |
| 04/16 | 575 | 601 | 563 | 593 | +5.7% | 2,428,800 | - | +9.01% | - | - |
| 04/09 | 536 | 572 | 532 | 561 | +3.89% | 2,285,100 | - | +3.13% | - | - |
| 04/02 | 524 | 547 | 520 | 540 | +4.05% | 1,619,500 | - | -1.1% | - | - |
