株価チャート
2011/09/01~2012/01/31
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 |
01/31 | 662 | 668 | 649 | 653 | -1.06% | 3,254,700 | 1683億1188万 | +9.2% | - | 1.54 |
01/30 | 650 | 677 | 649 | 660 | -0.3% | 3,060,200 | - | +10.92% | - | - |
01/27 | 684 | 684 | 657 | 662 | -3.36% | 3,979,800 | - | +12.01% | - | - |
01/26 | 699 | 704 | 678 | 685 | -1.58% | 4,335,500 | - | +16.7% | - | - |
01/25 | 665 | 698 | 662 | 696 | +6.26% | 5,665,800 | - | +19.38% | - | - |
01/24 | 665 | 672 | 652 | 655 | -1.06% | 3,384,300 | - | +13.32% | - | - |
01/23 | 658 | 680 | 650 | 662 | +2.64% | 5,365,500 | - | +14.73% | - | - |
01/20 | 617 | 649 | 615 | 645 | +6.26% | 7,961,900 | - | +11.98% | - | - |
01/19 | 565 | 608 | 564 | 607 | +9.37% | 5,598,700 | - | +5.38% | - | - |
01/18 | 527 | 558 | 520 | 555 | +3.93% | 4,724,500 | - | -3.81% | - | - |
01/17 | 557 | 557 | 532 | 534 | -4.47% | 3,799,900 | - | -7.93% | - | - |
01/16 | 568 | 569 | 557 | 559 | -2.95% | 2,188,800 | - | -4.61% | - | - |
01/13 | 572 | 578 | 560 | 576 | +0.88% | 2,600,700 | - | -2.21% | - | - |
01/12 | 563 | 579 | 555 | 571 | +3.25% | 3,505,400 | - | -3.55% | - | - |
01/11 | 545 | 561 | 543 | 553 | +1.47% | 2,180,500 | - | -7.06% | - | - |
01/10 | 547 | 547 | 535 | 545 | -0.91% | 2,341,200 | - | -9.02% | - | - |
01/06 | 559 | 567 | 546 | 550 | -2.48% | 2,165,200 | - | -8.64% | - | - |
01/05 | 572 | 574 | 560 | 564 | -2.93% | 2,066,900 | - | -6.93% | - | - |
01/04 | 576 | 589 | 573 | 581 | +2.11% | 2,319,500 | - | -4.75% | - | - |
2011 |
12/30 | 557 | 570 | 552 | 569 | +1.25% | 1,322,900 | - | -7.03% | - | - |
12/29 | 565 | 567 | 554 | 562 | -1.58% | 1,293,400 | - | -8.32% | - | - |
12/28 | 570 | 575 | 567 | 571 | -0.52% | 915,600 | - | -7.31% | - | - |
12/27 | 576 | 579 | 569 | 574 | -2.05% | 1,078,100 | - | -7.12% | - | - |
12/26 | 588 | 592 | 579 | 586 | +2.63% | 1,657,700 | - | -5.64% | - | - |
12/22 | 563 | 575 | 558 | 571 | 0% | 2,159,200 | - | -8.49% | - | - |
12/21 | 583 | 593 | 567 | 571 | -0.87% | 1,962,400 | - | -8.93% | - | - |
12/20 | 578 | 592 | 574 | 576 | +1.77% | 3,485,700 | - | -8.72% | - | - |
12/19 | 577 | 582 | 549 | 566 | -0.88% | 4,088,000 | - | -11.01% | - | - |
12/16 | 568 | 576 | 554 | 571 | -1.21% | 4,578,500 | - | -10.78% | - | - |
12/15 | 620 | 623 | 575 | 578 | -8.25% | 7,305,500 | - | -10.53% | - | - |
12/14 | 636 | 638 | 624 | 630 | -1.72% | 2,184,100 | - | -3.37% | - | - |
12/13 | 627 | 652 | 626 | 641 | -0.93% | 2,483,200 | - | -2.14% | - | - |
12/12 | 633 | 648 | 627 | 647 | +4.19% | 3,224,600 | - | -1.82% | - | - |
12/09 | 630 | 631 | 616 | 621 | -3.12% | 3,899,700 | - | -6.48% | - | - |
12/08 | 645 | 661 | 626 | 641 | -4.47% | 5,683,700 | - | -4.19% | - | - |
12/07 | 635 | 671 | 635 | 671 | +6.68% | 4,934,500 | - | -0.59% | - | - |
12/06 | 649 | 653 | 628 | 629 | -4.55% | 2,703,200 | - | -7.5% | - | - |
12/05 | 654 | 671 | 647 | 659 | +1.7% | 2,925,500 | - | -4.08% | - | - |
12/02 | 631 | 649 | 629 | 648 | +1.09% | 2,470,300 | - | -6.49% | - | - |
12/01 | 644 | 650 | 638 | 641 | +1.58% | 2,834,400 | - | -8.03% | - | - |
11/30 | 639 | 644 | 625 | 631 | -2.77% | 2,669,200 | - | -9.99% | - | - |
11/29 | 651 | 655 | 634 | 649 | -1.37% | 3,262,000 | - | -8.07% | - | - |
11/28 | 668 | 688 | 650 | 658 | +4.78% | 3,625,000 | - | -7.32% | - | - |
11/25 | 611 | 638 | 610 | 628 | +3.97% | 2,889,800 | - | -11.8% | - | - |
11/24 | 610 | 617 | 597 | 604 | -4.13% | 2,935,700 | - | -15.64% | - | - |
11/22 | 610 | 650 | 603 | 630 | +0.64% | 2,726,400 | - | -12.74% | - | - |
11/21 | 638 | 639 | 625 | 626 | -3.25% | 897,300 | - | -14.13% | - | - |
11/18 | 647 | 655 | 637 | 647 | -3% | 1,742,600 | - | -11.73% | - | - |
11/17 | 644 | 669 | 636 | 667 | +2.14% | 1,974,700 | - | -9.86% | - | - |
11/16 | 679 | 689 | 649 | 653 | -1.36% | 2,476,700 | - | -12.23% | - | - |
11/15 | 680 | 681 | 660 | 662 | -4.61% | 1,771,600 | - | -11.73% | - | - |
11/14 | 700 | 713 | 687 | 694 | +1.61% | 1,122,100 | - | -7.84% | - | - |
11/11 | 699 | 704 | 675 | 683 | -3.53% | 1,662,600 | - | -9.3% | - | - |
11/10 | 706 | 715 | 695 | 708 | -3.01% | 2,416,300 | - | -5.98% | - | - |
11/09 | 710 | 731 | 710 | 730 | +4.14% | 1,956,400 | - | -2.93% | - | - |
11/08 | 736 | 738 | 696 | 701 | -5.91% | 2,145,300 | - | -6.53% | - | - |
11/07 | 760 | 761 | 721 | 745 | -2.99% | 2,628,400 | - | -0.93% | - | - |
11/04 | 780 | 783 | 758 | 768 | +1.59% | 1,186,300 | - | +2.26% | - | - |
11/02 | 756 | 769 | 750 | 756 | -2.58% | 1,555,100 | - | +0.93% | - | - |
11/01 | 788 | 796 | 773 | 776 | -3.84% | 1,195,500 | - | +3.74% | - | - |
10/31 | 808 | 845 | 806 | 807 | -0.49% | 1,531,300 | 2080億565万 | +8.18% | - | 1.9 |
10/28 | 844 | 856 | 807 | 811 | +1.5% | 3,340,000 | - | +9.01% | - | - |
10/27 | 770 | 799 | 764 | 799 | +5.69% | 2,135,300 | - | +7.68% | - | - |
10/26 | 731 | 762 | 728 | 756 | +1.34% | 1,088,700 | - | +1.75% | - | - |
10/25 | 761 | 770 | 745 | 746 | -0.8% | 992,200 | - | 0% | - | - |
10/24 | 751 | 757 | 744 | 752 | +2.17% | 985,000 | - | +0.4% | - | - |
10/21 | 728 | 743 | 712 | 736 | +2.65% | 1,335,300 | - | -2% | - | - |
10/20 | 728 | 728 | 710 | 717 | -2.71% | 1,667,000 | - | -4.91% | - | - |
10/19 | 762 | 768 | 731 | 737 | -2.25% | 1,367,600 | - | -2.77% | - | - |
10/18 | 752 | 763 | 741 | 754 | -3.58% | 1,701,600 | - | -1.18% | - | - |
10/17 | 764 | 786 | 762 | 782 | +4.83% | 1,801,200 | - | +1.82% | - | - |
10/14 | 795 | 804 | 741 | 746 | -7.21% | 3,024,300 | - | -3.24% | - | - |
10/13 | 803 | 821 | 801 | 804 | +1.9% | 2,308,900 | - | +3.74% | - | - |
10/12 | 785 | 790 | 766 | 789 | +0.64% | 2,260,600 | - | +1.68% | - | - |
10/11 | 780 | 788 | 766 | 784 | +6.38% | 3,131,100 | - | +0.51% | - | - |
10/07 | 737 | 747 | 730 | 737 | +3.95% | 2,351,500 | - | -6.23% | - | - |
10/06 | 685 | 718 | 685 | 709 | +5.66% | 2,918,600 | - | -10.59% | - | - |
10/05 | 708 | 717 | 666 | 671 | -3.45% | 3,092,400 | - | -16.33% | - | - |
10/04 | 671 | 696 | 662 | 695 | +1.76% | 2,905,000 | - | -14.51% | - | - |
10/03 | 704 | 718 | 675 | 683 | -6.95% | 3,149,300 | - | -16.91% | - | - |
09/30 | 723 | 744 | 718 | 734 | -0.54% | 2,679,300 | - | -11.78% | - | - |
09/29 | 699 | 739 | 682 | 738 | +4.38% | 3,374,700 | - | -12.04% | - | - |
09/28 | 725 | 728 | 703 | 707 | -3.02% | 2,112,500 | - | -16.63% | - | - |
09/27 | 730 | 740 | 716 | 729 | +1.96% | 2,469,900 | - | -14.94% | - | - |
09/26 | 763 | 767 | 711 | 715 | -6.78% | 2,237,400 | - | -17.34% | - | - |
09/22 | 769 | 780 | 758 | 767 | +0.26% | 3,343,800 | - | -12.44% | - | - |
09/21 | 794 | 800 | 761 | 765 | -6.13% | 3,363,500 | - | -13.56% | - | - |
09/20 | 830 | 833 | 807 | 815 | -3.32% | 1,671,500 | - | -9.04% | - | - |
09/16 | 821 | 845 | 816 | 843 | +3.82% | 1,951,800 | - | -6.95% | - | - |
09/15 | 822 | 826 | 800 | 812 | +1.75% | 3,027,600 | - | -11.06% | - | - |
09/14 | 823 | 838 | 794 | 798 | -3.04% | 2,928,800 | - | -13.54% | - | - |
09/13 | 828 | 829 | 806 | 823 | +1.11% | 4,429,800 | - | -11.88% | - | - |
09/12 | 830 | 838 | 812 | 814 | -5.46% | 2,658,700 | - | -13.95% | - | - |
09/09 | 883 | 904 | 851 | 861 | -1.82% | 4,296,600 | - | -10.22% | - | - |
09/08 | 898 | 925 | 865 | 877 | +2.57% | 6,291,500 | - | -9.68% | - | - |
09/07 | 867 | 877 | 847 | 855 | +1.54% | 3,217,300 | - | -13.2% | - | - |
09/06 | 820 | 854 | 818 | 842 | -0.12% | 3,927,600 | - | -15.63% | - | - |
09/05 | 859 | 864 | 842 | 843 | -4.42% | 2,253,900 | - | -16.86% | - | - |
09/02 | 911 | 913 | 877 | 882 | -4.85% | 4,536,200 | - | -14.37% | - | - |
09/01 | 907 | 942 | 900 | 927 | +1.87% | 3,234,400 | - | -11.12% | - | - |