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 | 1,523 | 1,529 | 1,512 | 1,529 | +1.12% | 59,600 | - | -0.71% | - | - |
| 02/28 | 1,503 | 1,515 | 1,503 | 1,512 | -0.33% | 70,600 | - | -1.88% | - | - |
| 02/27 | 1,534 | 1,535 | 1,514 | 1,517 | -0.85% | 108,400 | - | -1.62% | - | - |
| 02/24 | 1,535 | 1,536 | 1,521 | 1,530 | -1.03% | 101,900 | - | -0.91% | - | - |
| 02/23 | 1,549 | 1,553 | 1,542 | 1,546 | -0.13% | 37,100 | - | 0% | - | - |
| 02/22 | 1,537 | 1,549 | 1,537 | 1,548 | +0.78% | 38,800 | - | +0.13% | - | - |
| 02/21 | 1,526 | 1,538 | 1,522 | 1,536 | +1.05% | 41,500 | - | -0.65% | - | - |
| 02/20 | 1,521 | 1,530 | 1,519 | 1,520 | -0.65% | 54,900 | 398億8601万 | -1.75% | 16.55 | 2.79 |
| 02/17 | 1,548 | 1,550 | 1,522 | 1,530 | -1.1% | 113,900 | - | -1.23% | - | - |
| 02/16 | 1,560 | 1,560 | 1,542 | 1,547 | -1.34% | 112,700 | - | -0.19% | - | - |
| 02/15 | 1,577 | 1,577 | 1,558 | 1,568 | -0.44% | 86,800 | - | +1.23% | - | - |
| 02/14 | 1,563 | 1,576 | 1,563 | 1,575 | +0.96% | 42,100 | - | +1.68% | - | - |
| 02/13 | 1,578 | 1,578 | 1,555 | 1,560 | -0.32% | 62,200 | - | +0.71% | - | - |
| 02/10 | 1,558 | 1,567 | 1,555 | 1,565 | +0.51% | 42,000 | - | +1.03% | - | - |
| 02/09 | 1,551 | 1,562 | 1,550 | 1,557 | +0.26% | 65,800 | - | +0.39% | - | - |
| 02/08 | 1,539 | 1,556 | 1,539 | 1,553 | +0.71% | 51,300 | - | -0.13% | - | - |
| 02/07 | 1,545 | 1,545 | 1,536 | 1,542 | +0.59% | 31,400 | - | -1.09% | - | - |
| 02/06 | 1,540 | 1,549 | 1,529 | 1,533 | +0.39% | 37,200 | - | -1.92% | - | - |
| 02/03 | 1,539 | 1,539 | 1,522 | 1,527 | -0.59% | 41,300 | - | -2.55% | - | - |
| 02/02 | 1,541 | 1,555 | 1,523 | 1,536 | -0.65% | 68,700 | - | -2.29% | - | - |
| 02/01 | 1,531 | 1,549 | 1,531 | 1,546 | +0.98% | 40,800 | - | -1.9% | - | - |
| 01/31 | 1,534 | 1,537 | 1,528 | 1,531 | -0.2% | 47,200 | - | -3.04% | - | - |
| 01/30 | 1,545 | 1,550 | 1,530 | 1,534 | -0.39% | 26,000 | - | -3.03% | - | - |
| 01/27 | 1,518 | 1,546 | 1,515 | 1,540 | +1.45% | 51,900 | - | -2.84% | - | - |
| 01/26 | 1,555 | 1,555 | 1,515 | 1,518 | -2.88% | 91,400 | - | -4.41% | - | - |
| 01/25 | 1,555 | 1,569 | 1,549 | 1,563 | +1.63% | 52,700 | - | -1.76% | - | - |
| 01/24 | 1,552 | 1,555 | 1,530 | 1,538 | -1.35% | 87,300 | - | -3.39% | - | - |
| 01/23 | 1,565 | 1,576 | 1,548 | 1,559 | -0.89% | 96,400 | - | -2.26% | - | - |
| 01/20 | 1,578 | 1,610 | 1,564 | 1,573 | +0.96% | 122,300 | - | -1.5% | - | - |
| 01/19 | 1,574 | 1,583 | 1,550 | 1,558 | +0.39% | 55,100 | - | -2.44% | - | - |
| 01/18 | 1,558 | 1,562 | 1,549 | 1,552 | -0.39% | 41,300 | - | -2.88% | - | - |
| 01/17 | 1,574 | 1,574 | 1,544 | 1,558 | -0.38% | 32,300 | - | -2.56% | - | - |
| 01/16 | 1,543 | 1,580 | 1,533 | 1,564 | +1.43% | 66,100 | - | -2.13% | - | - |
| 01/13 | 1,545 | 1,559 | 1,537 | 1,542 | -0.06% | 53,700 | - | -3.44% | - | - |
| 01/12 | 1,559 | 1,564 | 1,523 | 1,543 | -1.03% | 73,000 | - | -3.38% | - | - |
| 01/11 | 1,593 | 1,594 | 1,555 | 1,559 | -1.58% | 49,500 | - | -2.56% | - | - |
| 01/10 | 1,580 | 1,600 | 1,574 | 1,584 | +1.93% | 104,300 | - | -1.06% | - | - |
| 01/06 | 1,608 | 1,608 | 1,528 | 1,554 | -3.54% | 148,300 | - | -2.94% | - | - |
| 01/05 | 1,645 | 1,645 | 1,602 | 1,611 | -2.66% | 53,100 | - | +0.62% | - | - |
| 01/04 | 1,678 | 1,678 | 1,638 | 1,655 | +0.42% | 71,100 | - | +3.5% | - | - |
| 2011 |
| 12/30 | 1,652 | 1,654 | 1,636 | 1,648 | -0.18% | 32,600 | - | +3.32% | - | - |
| 12/29 | 1,642 | 1,666 | 1,641 | 1,651 | +1.23% | 45,700 | - | +3.58% | - | - |
| 12/28 | 1,685 | 1,685 | 1,621 | 1,631 | -1.33% | 41,000 | - | +2.39% | - | - |
| 12/27 | 1,625 | 1,660 | 1,608 | 1,653 | +1.6% | 41,700 | - | +3.7% | - | - |
| 12/26 | 1,631 | 1,636 | 1,625 | 1,627 | +0.18% | 45,300 | - | +2.2% | - | - |
| 12/22 | 1,602 | 1,628 | 1,601 | 1,624 | +0.74% | 51,500 | - | +2.07% | - | - |
| 12/21 | 1,620 | 1,625 | 1,610 | 1,612 | -0.49% | 25,700 | - | +1.26% | - | - |
| 12/20 | 1,606 | 1,626 | 1,605 | 1,620 | +0.93% | 30,400 | - | +1.63% | - | - |
| 12/19 | 1,596 | 1,620 | 1,596 | 1,605 | +0.63% | 47,600 | - | +0.5% | - | - |
| 12/16 | 1,560 | 1,599 | 1,557 | 1,595 | +1.08% | 64,100 | - | -0.31% | - | - |
| 12/15 | 1,618 | 1,625 | 1,576 | 1,578 | -1.99% | 70,300 | - | -1.62% | - | - |
| 12/14 | 1,600 | 1,627 | 1,600 | 1,610 | 0% | 56,500 | - | +0.06% | - | - |
| 12/13 | 1,580 | 1,615 | 1,577 | 1,610 | +1.77% | 54,400 | - | -0.19% | - | - |
| 12/12 | 1,620 | 1,620 | 1,581 | 1,582 | +0.13% | 33,000 | - | -2.16% | - | - |
| 12/09 | 1,577 | 1,593 | 1,555 | 1,580 | +0.7% | 75,300 | - | -2.47% | - | - |
| 12/08 | 1,558 | 1,575 | 1,555 | 1,569 | +1.69% | 40,400 | - | -3.33% | - | - |
| 12/07 | 1,550 | 1,554 | 1,505 | 1,543 | +0.85% | 114,300 | - | -5.28% | - | - |
| 12/06 | 1,565 | 1,573 | 1,530 | 1,530 | -1.99% | 113,400 | - | -6.54% | - | - |
| 12/05 | 1,584 | 1,588 | 1,561 | 1,561 | -2.25% | 62,200 | - | -5.05% | - | - |
| 12/02 | 1,586 | 1,609 | 1,586 | 1,597 | +0.69% | 77,800 | - | -3.09% | - | - |
| 12/01 | 1,600 | 1,600 | 1,563 | 1,586 | +0.32% | 70,700 | - | -3.88% | - | - |
| 11/30 | 1,571 | 1,583 | 1,570 | 1,581 | +0.7% | 53,600 | - | -4.41% | - | - |
| 11/29 | 1,555 | 1,574 | 1,550 | 1,570 | +1.29% | 41,300 | - | -5.31% | - | - |
| 11/28 | 1,570 | 1,570 | 1,529 | 1,550 | -1.27% | 91,700 | - | -6.74% | - | - |
| 11/25 | 1,595 | 1,598 | 1,536 | 1,570 | -2.48% | 96,900 | - | -5.88% | - | - |
| 11/24 | 1,640 | 1,640 | 1,608 | 1,610 | -1.83% | 23,300 | - | -3.71% | - | - |
| 11/22 | 1,613 | 1,648 | 1,613 | 1,640 | +0.12% | 59,000 | - | -2.09% | - | - |
| 11/21 | 1,605 | 1,646 | 1,605 | 1,638 | +2.06% | 60,300 | - | -2.33% | - | - |
| 11/18 | 1,607 | 1,616 | 1,590 | 1,605 | -0.93% | 90,000 | - | -4.46% | - | - |
| 11/17 | 1,640 | 1,640 | 1,600 | 1,620 | -1.34% | 64,500 | - | -3.63% | - | - |
| 11/16 | 1,660 | 1,670 | 1,635 | 1,642 | -1.02% | 48,000 | - | -2.55% | - | - |
| 11/15 | 1,700 | 1,704 | 1,650 | 1,659 | -2.64% | 49,000 | - | -1.78% | - | - |
| 11/14 | 1,673 | 1,710 | 1,671 | 1,704 | +1.79% | 51,600 | - | +0.77% | - | - |
| 11/11 | 1,677 | 1,695 | 1,670 | 1,674 | -0.3% | 28,800 | - | -1.12% | - | - |
| 11/10 | 1,663 | 1,689 | 1,658 | 1,679 | -1.81% | 45,800 | - | -1% | - | - |
| 11/09 | 1,709 | 1,718 | 1,694 | 1,710 | +0.12% | 54,200 | - | +0.59% | - | - |
| 11/08 | 1,720 | 1,720 | 1,705 | 1,708 | +0.18% | 59,200 | - | +0.23% | - | - |
| 11/07 | 1,686 | 1,716 | 1,679 | 1,705 | +2.1% | 79,100 | - | -0.29% | - | - |
| 11/04 | 1,661 | 1,686 | 1,657 | 1,670 | +1.15% | 112,200 | - | -2.57% | - | - |
| 11/02 | 1,683 | 1,688 | 1,630 | 1,651 | -4.01% | 147,300 | - | -3.9% | - | - |
| 11/01 | 1,727 | 1,753 | 1,713 | 1,720 | -1.6% | 61,800 | - | 0% | - | - |
| 10/31 | 1,709 | 1,762 | 1,692 | 1,748 | +2.34% | 141,300 | - | +1.57% | - | - |
| 10/28 | 1,655 | 1,708 | 1,642 | 1,708 | +3.45% | 155,200 | - | -0.76% | - | - |
| 10/27 | 1,673 | 1,673 | 1,634 | 1,651 | +0.06% | 84,900 | - | -4.18% | - | - |
| 10/26 | 1,680 | 1,680 | 1,627 | 1,650 | -1.79% | 77,500 | - | -4.62% | - | - |
| 10/25 | 1,676 | 1,691 | 1,656 | 1,680 | +0.24% | 97,300 | - | -3.23% | - | - |
| 10/24 | 1,702 | 1,708 | 1,672 | 1,676 | -0.71% | 70,200 | - | -3.4% | - | - |
| 10/21 | 1,707 | 1,707 | 1,677 | 1,688 | +0.24% | 27,800 | - | -2.65% | - | - |
| 10/20 | 1,674 | 1,704 | 1,660 | 1,684 | +0.66% | 120,000 | - | -2.88% | - | - |
| 10/19 | 1,683 | 1,693 | 1,671 | 1,673 | -0.54% | 65,900 | - | -3.63% | - | - |
| 10/18 | 1,700 | 1,700 | 1,679 | 1,682 | -1.06% | 57,800 | - | -3.22% | - | - |
| 10/17 | 1,704 | 1,729 | 1,681 | 1,700 | -0.23% | 93,900 | - | -2.3% | - | - |
| 10/14 | 1,655 | 1,720 | 1,655 | 1,704 | +3.21% | 139,800 | - | -2.13% | - | - |
| 10/13 | 1,702 | 1,705 | 1,635 | 1,651 | -2.94% | 241,400 | - | -5.06% | - | - |
| 10/12 | 1,730 | 1,732 | 1,680 | 1,701 | -2.58% | 163,400 | - | -2.19% | - | - |
| 10/11 | 1,739 | 1,791 | 1,729 | 1,746 | +1.51% | 133,900 | - | +0.58% | - | - |
| 10/07 | 1,727 | 1,743 | 1,708 | 1,720 | -1.43% | 155,100 | - | -0.64% | - | - |
| 10/06 | 1,756 | 1,790 | 1,740 | 1,745 | -0.4% | 123,700 | - | +0.98% | - | - |
| 10/05 | 1,742 | 1,767 | 1,730 | 1,752 | -0.9% | 94,600 | - | +1.74% | - | - |
| 10/04 | 1,750 | 1,794 | 1,740 | 1,768 | -2.54% | 170,300 | - | +3.03% | - | - |
