株価チャート
2011/08/26~2012/01/25
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 |
01/25 | 950 | 950 | 931 | 934 | -0.95% | 12,200 | - | +4.94% | - | - |
01/24 | 951 | 956 | 943 | 943 | -0.74% | 5,400 | - | +6.43% | - | - |
01/23 | 945 | 952 | 937 | 950 | +1.06% | 6,600 | - | +7.83% | - | - |
01/20 | 925 | 940 | 924 | 940 | +1.95% | 10,800 | - | +7.31% | - | - |
01/19 | 920 | 924 | 919 | 922 | +0.66% | 4,300 | - | +5.73% | - | - |
01/18 | 924 | 925 | 910 | 916 | -0.76% | 3,500 | - | +5.53% | - | - |
01/17 | 918 | 923 | 900 | 923 | +0.54% | 4,900 | - | +6.83% | - | - |
01/16 | 915 | 918 | 896 | 918 | +0.22% | 4,200 | - | +6.74% | - | - |
01/13 | 911 | 921 | 901 | 916 | +2.23% | 5,900 | - | +7.01% | - | - |
01/12 | 924 | 924 | 890 | 896 | -3.03% | 9,800 | - | +5.04% | - | - |
01/11 | 928 | 928 | 921 | 924 | +0.54% | 3,200 | - | +8.58% | - | - |
01/10 | 910 | 922 | 910 | 919 | +1.66% | 7,700 | - | +8.37% | - | - |
01/06 | 898 | 904 | 892 | 904 | +0.78% | 3,400 | - | +7.11% | - | - |
01/05 | 894 | 899 | 885 | 897 | +0.34% | 6,400 | - | +6.66% | - | - |
01/04 | 886 | 895 | 877 | 894 | +1.94% | 9,200 | - | +6.81% | - | - |
2011 |
12/30 | 846 | 878 | 846 | 877 | +3.79% | 9,900 | - | +5.16% | - | - |
12/29 | 847 | 847 | 839 | 845 | +0.24% | 2,400 | - | +1.68% | - | - |
12/28 | 847 | 847 | 841 | 843 | -0.71% | 4,500 | - | +1.44% | - | - |
12/27 | 846 | 853 | 844 | 849 | +0.35% | 4,100 | - | +2.41% | - | - |
12/26 | 848 | 848 | 841 | 846 | +0.12% | 3,000 | - | +2.3% | - | - |
12/22 | 848 | 848 | 842 | 845 | -0.24% | 12,700 | - | +2.42% | - | - |
12/21 | 841 | 847 | 838 | 847 | +0.71% | 5,400 | - | +2.92% | - | - |
12/20 | 834 | 844 | 810 | 841 | +0.84% | 10,700 | - | +2.44% | - | - |
12/19 | 825 | 843 | 825 | 834 | +0.48% | 7,700 | - | +1.71% | - | - |
12/16 | 822 | 830 | 821 | 830 | +0.97% | 5,000 | - | +1.47% | - | - |
12/15 | 831 | 831 | 822 | 822 | -0.36% | 5,700 | - | +0.49% | - | - |
12/14 | 830 | 830 | 823 | 825 | -0.6% | 5,200 | - | +0.73% | - | - |
12/13 | 829 | 830 | 822 | 830 | -0.36% | 6,900 | - | +1.22% | - | - |
12/12 | 825 | 836 | 825 | 833 | +1.34% | 4,700 | - | +1.34% | - | - |
12/09 | 817 | 822 | 816 | 822 | +0.49% | 9,400 | - | -0.12% | - | - |
12/08 | 817 | 824 | 817 | 818 | -0.24% | 4,400 | - | -0.85% | - | - |
12/07 | 817 | 825 | 817 | 820 | -0.24% | 6,500 | - | -0.85% | - | - |
12/06 | 841 | 842 | 822 | 822 | -2.49% | 5,700 | - | -0.96% | - | - |
12/05 | 850 | 850 | 840 | 843 | +0.24% | 4,100 | - | +1.32% | - | - |
12/02 | 858 | 858 | 825 | 841 | -0.36% | 9,800 | - | +0.96% | - | - |
12/01 | 838 | 844 | 830 | 844 | +2.43% | 4,900 | - | +1.2% | - | - |
11/30 | 833 | 833 | 818 | 824 | -0.48% | 5,600 | - | -1.32% | - | - |
11/29 | 827 | 828 | 821 | 828 | +1.97% | 3,400 | - | -0.96% | - | - |
11/28 | 812 | 817 | 812 | 812 | +0.12% | 3,200 | - | -3.1% | - | - |
11/25 | 810 | 825 | 810 | 811 | 0% | 5,400 | - | -3.57% | - | - |
11/24 | 812 | 825 | 811 | 811 | -1.93% | 4,200 | - | -3.91% | - | - |
11/22 | 806 | 827 | 806 | 827 | +2.22% | 2,800 | - | -2.25% | - | - |
11/21 | 800 | 814 | 797 | 809 | +1.13% | 2,700 | - | -4.71% | - | - |
11/18 | 799 | 800 | 791 | 800 | +0.76% | 3,100 | - | -6.1% | - | - |
11/17 | 794 | 800 | 786 | 794 | 0% | 4,700 | - | -7.13% | - | - |
11/16 | 803 | 805 | 793 | 794 | -0.38% | 2,800 | - | -7.46% | - | - |
11/15 | 798 | 802 | 796 | 797 | -0.13% | 4,200 | - | -7.43% | - | - |
11/14 | 796 | 802 | 793 | 798 | +0.63% | 9,000 | - | -7.53% | - | - |
11/11 | 787 | 805 | 787 | 793 | -3.76% | 17,900 | - | -8.32% | - | - |
11/10 | 847 | 847 | 811 | 824 | -3.06% | 9,200 | - | -4.85% | - | - |
11/09 | 852 | 852 | 840 | 850 | -0.23% | 6,500 | - | -1.85% | - | - |
11/08 | 865 | 865 | 852 | 852 | -2.74% | 1,400 | - | -1.5% | - | - |
11/07 | 861 | 876 | 861 | 876 | 0% | 1,600 | - | +1.15% | - | - |
11/04 | 855 | 876 | 846 | 876 | +2.1% | 3,300 | - | +1.15% | - | - |
11/02 | 863 | 865 | 850 | 858 | -2.28% | 5,500 | - | -0.81% | - | - |
11/01 | 886 | 886 | 870 | 878 | -0.57% | 4,300 | - | +1.74% | - | - |
10/31 | 880 | 885 | 878 | 883 | +1.03% | 4,300 | - | +2.67% | - | - |
10/28 | 880 | 881 | 855 | 874 | 0% | 10,400 | - | +1.98% | - | - |
10/27 | 868 | 874 | 840 | 874 | +0.69% | 3,900 | - | +2.22% | - | - |
10/26 | 855 | 870 | 848 | 868 | +0.35% | 2,200 | - | +1.64% | - | - |
10/25 | 864 | 883 | 860 | 865 | +0.58% | 6,200 | - | +1.29% | - | - |
10/24 | 871 | 871 | 852 | 860 | -1.26% | 3,800 | - | +0.94% | - | - |
10/21 | 874 | 880 | 865 | 871 | -0.8% | 1,000 | - | +2.35% | - | - |
10/20 | 879 | 879 | 877 | 878 | -0.34% | 1,600 | - | +3.42% | - | - |
10/19 | 880 | 890 | 879 | 881 | +0.11% | 1,500 | - | +4.14% | - | - |
10/18 | 891 | 893 | 880 | 880 | -1.35% | 2,600 | - | +4.14% | - | - |
10/17 | 885 | 895 | 878 | 892 | +2.06% | 3,800 | - | +5.69% | - | - |
10/14 | 872 | 887 | 872 | 874 | -1.24% | 2,600 | - | +3.8% | - | - |
10/13 | 880 | 890 | 879 | 885 | +0.68% | 4,800 | - | +5.23% | - | - |
10/12 | 855 | 879 | 855 | 879 | +1.62% | 2,600 | - | +4.64% | - | - |
10/11 | 850 | 880 | 850 | 865 | +1.76% | 5,400 | - | +2.98% | - | - |
10/07 | 842 | 850 | 842 | 850 | +1.43% | 2,100 | - | +1.19% | - | - |
10/06 | 814 | 844 | 814 | 838 | +3.71% | 3,200 | - | -0.36% | - | - |
10/05 | 832 | 834 | 801 | 808 | -2.88% | 6,700 | - | -4.04% | - | - |
10/04 | 865 | 865 | 830 | 832 | -0.36% | 5,800 | - | -1.42% | - | - |
10/03 | 859 | 859 | 825 | 835 | -4.46% | 3,900 | - | -1.18% | - | - |
09/30 | 875 | 875 | 835 | 874 | +1.63% | 2,600 | 89億1480万 | +3.43% | 8.32 | 0.5 |
09/29 | 860 | 870 | 859 | 860 | -0.35% | 10,300 | - | +2.14% | - | - |
09/28 | 835 | 863 | 832 | 863 | +6.54% | 5,400 | - | +2.49% | - | - |
09/27 | 809 | 810 | 803 | 810 | +2.02% | 5,200 | - | -3.69% | - | - |
09/26 | 812 | 820 | 794 | 794 | -3.17% | 6,200 | - | -5.92% | - | - |
09/22 | 824 | 824 | 814 | 820 | -1.2% | 5,300 | - | -3.3% | - | - |
09/21 | 850 | 850 | 827 | 830 | -2.35% | 4,700 | - | -2.35% | - | - |
09/20 | 839 | 854 | 839 | 850 | 0% | 1,400 | - | -0.35% | - | - |
09/16 | 837 | 850 | 833 | 850 | +2.04% | 3,400 | - | -0.58% | - | - |
09/15 | 831 | 835 | 828 | 833 | +2.08% | 1,600 | - | -2.8% | - | - |
09/14 | 825 | 834 | 813 | 816 | -0.61% | 3,300 | - | -5.23% | - | - |
09/13 | 821 | 838 | 815 | 821 | 0% | 3,800 | - | -5.09% | - | - |
09/12 | 835 | 836 | 821 | 821 | -3.86% | 5,600 | - | -5.41% | - | - |
09/09 | 840 | 854 | 838 | 854 | +1.07% | 10,300 | - | -1.95% | - | - |
09/08 | 844 | 845 | 843 | 845 | +0.36% | 6,600 | - | -3.32% | - | - |
09/07 | 845 | 845 | 840 | 842 | -0.36% | 8,800 | - | -4.1% | - | - |
09/06 | 859 | 859 | 831 | 845 | -2.2% | 6,600 | - | -4.2% | - | - |
09/05 | 865 | 866 | 851 | 864 | -1.26% | 4,600 | - | -2.48% | - | - |
09/02 | 873 | 875 | 867 | 875 | -0.11% | 8,100 | - | -1.8% | - | - |
09/01 | 870 | 877 | 870 | 876 | +0.57% | 7,000 | - | -2.12% | - | - |
08/31 | 878 | 878 | 867 | 871 | 0% | 2,300 | - | -3.01% | - | - |
08/30 | 868 | 871 | 863 | 871 | +1.75% | 2,200 | - | -3.44% | - | - |
08/29 | 847 | 856 | 841 | 856 | +1.06% | 1,300 | - | -5.62% | - | - |
08/26 | 824 | 847 | 824 | 847 | +2.54% | 4,200 | - | -7.03% | - | - |