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 |
|---|
| 2024 | 3/1, 株式分割 1→3 |
| 2012 |
| 02/29 | 750 | 757 | 747 | 749 | +0.27% | 9,054,300 | 1兆9909億 | +2.28% | 15.33 | 1.13 |
| 02/28 | 739 | 748 | 738 | 747 | +1.08% | 9,584,100 | - | +2.28% | - | - |
| 02/27 | 743 | 744 | 736 | 739 | -1.86% | 8,301,300 | - | +1.33% | - | - |
| 02/24 | 752 | 753 | 750 | 753 | -0.27% | 7,680,000 | - | +3.53% | - | - |
| 02/23 | 756 | 757 | 751 | 755 | +0.35% | 6,582,600 | - | +4.09% | - | - |
| 02/22 | 755 | 757 | 749 | 752 | -0.35% | 10,269,900 | - | +4.01% | - | - |
| 02/21 | 747 | 755 | 747 | 755 | +1.16% | 7,340,700 | - | +4.52% | - | - |
| 02/20 | 757 | 758 | 745 | 746 | -0.13% | 4,849,800 | - | +3.61% | - | - |
| 02/17 | 743 | 754 | 739 | 747 | +1.86% | 8,550,600 | - | +3.89% | - | - |
| 02/16 | 732 | 737 | 731 | 733 | +0.18% | 7,783,500 | - | +2.14% | - | - |
| 02/15 | 735 | 737 | 726 | 732 | +0.09% | 9,085,200 | - | +2.09% | - | - |
| 02/14 | 729 | 735 | 728 | 731 | -0.18% | 6,915,300 | - | +2% | - | - |
| 02/13 | 725 | 735 | 724 | 733 | +1.29% | 7,115,700 | - | +2.33% | - | - |
| 02/10 | 729 | 730 | 723 | 723 | -0.55% | 7,220,400 | - | +1.17% | - | - |
| 02/09 | 728 | 729 | 725 | 727 | +0.18% | 6,006,300 | - | +1.72% | - | - |
| 02/08 | 725 | 729 | 723 | 726 | +0.51% | 6,725,100 | - | +1.54% | - | - |
| 02/07 | 723 | 724 | 718 | 722 | +0.46% | 5,467,800 | - | +1.17% | - | - |
| 02/06 | 723 | 725 | 717 | 719 | 0% | 5,073,000 | - | +0.7% | - | - |
| 02/03 | 716 | 720 | 713 | 719 | +0.7% | 6,561,900 | - | +0.84% | - | - |
| 02/02 | 720 | 726 | 713 | 714 | -0.74% | 5,108,400 | - | +0.14% | - | - |
| 02/01 | 718 | 721 | 715 | 719 | +0.56% | 4,572,000 | - | +0.89% | - | - |
| 01/31 | 714 | 718 | 713 | 715 | -0.05% | 5,229,600 | - | +0.47% | - | - |
| 01/30 | 709 | 717 | 709 | 716 | +0.42% | 4,434,000 | - | +0.51% | - | - |
| 01/27 | 711 | 716 | 710 | 713 | +0.66% | 6,836,400 | - | +0.09% | - | - |
| 01/26 | 709 | 711 | 706 | 708 | -0.7% | 6,840,600 | - | -0.42% | - | - |
| 01/25 | 713 | 715 | 709 | 713 | +0.61% | 4,274,700 | - | +0.28% | - | - |
| 01/24 | 708 | 712 | 698 | 709 | +0.57% | 7,860,900 | - | -0.47% | - | - |
| 01/23 | 703 | 707 | 699 | 705 | +0.28% | 4,719,600 | - | -1.03% | - | - |
| 01/20 | 705 | 709 | 700 | 703 | -0.09% | 7,935,000 | - | -1.31% | - | - |
| 01/19 | 718 | 719 | 703 | 703 | -2.09% | 10,056,900 | - | -1.36% | - | - |
| 01/18 | 716 | 720 | 710 | 718 | +0.98% | 6,326,700 | - | +0.75% | - | - |
| 01/17 | 710 | 714 | 709 | 711 | +0.14% | 3,901,800 | - | -0.23% | - | - |
| 01/16 | 714 | 714 | 708 | 710 | -1.43% | 5,510,400 | - | -0.51% | - | - |
| 01/13 | 725 | 726 | 716 | 721 | +0.46% | 8,077,800 | - | +0.93% | - | - |
| 01/12 | 720 | 725 | 716 | 717 | -0.28% | 5,026,200 | - | +0.47% | - | - |
| 01/11 | 721 | 721 | 712 | 719 | +0.33% | 5,825,400 | - | +0.89% | - | - |
| 01/10 | 718 | 728 | 716 | 717 | +0.42% | 10,484,700 | - | +0.7% | - | - |
| 01/06 | 716 | 718 | 711 | 714 | -0.37% | 5,991,000 | - | +0.28% | - | - |
| 01/05 | 716 | 719 | 714 | 717 | +0.09% | 5,676,300 | - | +0.66% | - | - |
| 01/04 | 719 | 720 | 714 | 716 | +0.14% | 5,736,600 | - | +0.85% | - | - |
| 2011 |
| 12/30 | 713 | 716 | 711 | 715 | +0.28% | 3,807,000 | - | +0.85% | - | - |
| 12/29 | 712 | 715 | 709 | 713 | +0.19% | 2,812,800 | - | +0.71% | - | - |
| 12/28 | 712 | 718 | 710 | 712 | +0.57% | 4,316,100 | - | +0.52% | - | - |
| 12/27 | 708 | 710 | 703 | 708 | -0.19% | 2,350,200 | - | +0.09% | - | - |
| 12/26 | 717 | 717 | 707 | 709 | -0.14% | 2,493,600 | - | +0.28% | - | - |
| 12/22 | 706 | 714 | 706 | 710 | -0.09% | 5,096,100 | - | +0.57% | - | - |
| 12/21 | 713 | 713 | 705 | 711 | +1.04% | 5,891,100 | - | +0.66% | - | - |
| 12/20 | 706 | 706 | 697 | 703 | +0.67% | 4,901,100 | - | -0.24% | - | - |
| 12/19 | 706 | 707 | 695 | 699 | -2.28% | 9,828,000 | - | -0.9% | - | - |
| 12/16 | 714 | 721 | 712 | 715 | +0.23% | 6,846,600 | - | +1.27% | - | - |
| 12/15 | 711 | 717 | 708 | 713 | -0.42% | 7,587,900 | - | +1.04% | - | - |
| 12/14 | 713 | 718 | 707 | 716 | +0.23% | 6,176,700 | - | +1.46% | - | - |
| 12/13 | 707 | 716 | 703 | 715 | -0.09% | 7,398,300 | - | +1.23% | - | - |
| 12/12 | 729 | 730 | 715 | 715 | +0.28% | 7,081,200 | - | +1.32% | - | - |
| 12/09 | 712 | 718 | 707 | 713 | -0.74% | 16,585,500 | - | +1.18% | - | - |
| 12/08 | 721 | 726 | 716 | 719 | -0.78% | 4,901,700 | - | +1.94% | - | - |
| 12/07 | 718 | 725 | 715 | 724 | +0.98% | 9,338,100 | - | +2.74% | - | - |
| 12/06 | 714 | 725 | 711 | 717 | +0.37% | 6,449,100 | - | +1.89% | - | - |
| 12/05 | 721 | 721 | 710 | 715 | +0.47% | 5,049,900 | - | +1.66% | - | - |
| 12/02 | 705 | 713 | 702 | 711 | +2.3% | 9,423,000 | - | +1.19% | - | - |
| 12/01 | 713 | 716 | 693 | 695 | -1.93% | 11,976,900 | - | -0.95% | - | - |
| 11/30 | 697 | 714 | 697 | 709 | +1.29% | 14,250,900 | 1兆8854億 | +1% | 14.52 | 1.07 |
| 11/29 | 692 | 700 | 688 | 700 | +1.79% | 7,968,300 | - | -0.43% | - | - |
| 11/28 | 695 | 696 | 684 | 688 | +0.59% | 5,662,200 | - | -2.18% | - | - |
| 11/25 | 684 | 693 | 683 | 684 | -0.58% | 7,098,300 | - | -2.89% | - | - |
| 11/24 | 693 | 697 | 686 | 688 | -1.62% | 9,183,300 | - | -2.6% | - | - |
| 11/22 | 704 | 711 | 697 | 699 | -1.08% | 8,811,000 | - | -1.13% | - | - |
| 11/21 | 692 | 712 | 691 | 707 | +2.22% | 7,516,800 | - | -0.19% | - | - |
| 11/18 | 685 | 694 | 683 | 691 | -0.53% | 7,341,300 | - | -2.63% | - | - |
| 11/17 | 691 | 696 | 682 | 695 | -0.29% | 6,611,700 | - | -2.39% | - | - |
| 11/16 | 697 | 701 | 690 | 697 | -0.67% | 3,687,900 | - | -2.38% | - | - |
| 11/15 | 702 | 708 | 698 | 702 | -0.85% | 3,630,900 | - | -2.14% | - | - |
| 11/14 | 717 | 717 | 706 | 708 | +0.09% | 3,948,900 | - | -1.58% | - | - |
| 11/11 | 715 | 719 | 704 | 707 | -0.42% | 6,436,800 | - | -1.81% | - | - |
| 11/10 | 720 | 727 | 710 | 710 | -2.25% | 7,408,500 | - | -1.8% | - | - |
| 11/09 | 719 | 728 | 713 | 726 | +2.25% | 6,902,400 | - | +0.32% | - | - |
| 11/08 | 709 | 716 | 705 | 710 | +0.19% | 5,117,400 | - | -1.89% | - | - |
| 11/07 | 707 | 712 | 704 | 709 | -0.23% | 4,290,000 | - | -2.21% | - | - |
| 11/04 | 714 | 718 | 704 | 711 | -0.56% | 10,973,100 | - | -1.98% | - | - |
| 11/02 | 702 | 720 | 701 | 715 | +1.47% | 15,422,700 | - | -1.7% | - | - |
| 11/01 | 696 | 711 | 694 | 704 | +0.33% | 7,933,200 | - | -3.25% | - | - |
| 10/31 | 700 | 710 | 698 | 702 | -0.33% | 7,394,400 | - | -3.7% | - | - |
| 10/28 | 704 | 707 | 699 | 704 | +1.34% | 9,423,900 | - | -3.52% | - | - |
| 10/27 | 691 | 700 | 689 | 695 | 0% | 7,901,400 | - | -4.79% | - | - |
| 10/26 | 692 | 699 | 685 | 695 | -1.09% | 8,553,900 | - | -4.92% | - | - |
| 10/25 | 713 | 714 | 700 | 703 | -1.59% | 10,395,600 | - | -4.01% | - | - |
| 10/24 | 718 | 726 | 713 | 714 | +0.09% | 6,682,800 | - | -2.59% | - | - |
| 10/21 | 713 | 716 | 707 | 713 | -0.47% | 4,992,300 | - | -2.55% | - | - |
| 10/20 | 727 | 727 | 712 | 717 | -1.74% | 9,380,400 | - | -2.09% | - | - |
| 10/19 | 722 | 730 | 716 | 729 | +1.02% | 7,410,600 | - | -0.23% | - | - |
| 10/18 | 730 | 732 | 720 | 722 | -0.28% | 7,440,300 | - | -1.1% | - | - |
| 10/17 | 745 | 747 | 721 | 724 | -2.73% | 12,044,100 | - | -0.69% | - | - |
| 10/14 | 747 | 747 | 733 | 744 | -0.4% | 9,779,400 | - | +2.38% | - | - |
| 10/13 | 757 | 757 | 744 | 747 | -0.71% | 9,698,400 | - | +3.08% | - | - |
| 10/12 | 756 | 763 | 752 | 753 | -0.35% | 6,931,200 | - | +4.25% | - | - |
| 10/11 | 759 | 760 | 743 | 755 | +0.49% | 9,809,100 | - | +5.05% | - | - |
| 10/07 | 746 | 758 | 746 | 752 | +1.03% | 7,725,900 | - | +4.98% | - | - |
| 10/06 | 763 | 766 | 738 | 744 | -3.13% | 21,488,100 | - | +4.35% | - | - |
| 10/05 | 733 | 769 | 727 | 768 | +5.06% | 21,146,400 | - | +8.17% | - | - |
| 10/04 | 736 | 748 | 726 | 731 | -0.63% | 8,838,300 | - | +3.54% | - | - |
