株価チャート
2011/09/21～2012/02/17
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 |
| 02/17 | 528 | 534 | 524 | 532 | +1.92% | 180,000 | - | +4.31% | - | - |
| 02/16 | 520 | 542 | 515 | 522 | +1.16% | 304,000 | - | +2.55% | - | - |
| 02/15 | 512 | 529 | 511 | 516 | +0.98% | 280,000 | - | +1.38% | - | - |
| 02/14 | 507 | 515 | 507 | 511 | -0.39% | 169,000 | - | +0.39% | - | - |
| 02/13 | 511 | 520 | 511 | 513 | -1.91% | 149,000 | - | +0.79% | - | - |
| 02/10 | 527 | 531 | 518 | 523 | -0.95% | 89,000 | - | +2.75% | - | - |
| 02/09 | 515 | 545 | 515 | 528 | +2.92% | 285,000 | - | +3.53% | - | - |
| 02/08 | 507 | 516 | 505 | 513 | +1.99% | 170,000 | - | +0.39% | - | - |
| 02/07 | 501 | 504 | 501 | 503 | +0.4% | 60,000 | - | -1.76% | - | - |
| 02/06 | 509 | 509 | 500 | 501 | -0.79% | 74,000 | - | -2.34% | - | - |
| 02/03 | 511 | 515 | 505 | 505 | -1.17% | 54,000 | - | -1.75% | - | - |
| 02/02 | 517 | 518 | 511 | 511 | -0.2% | 64,000 | - | -0.97% | - | - |
| 02/01 | 505 | 517 | 505 | 512 | +0.79% | 87,000 | - | -0.97% | - | - |
| 01/31 | 509 | 517 | 507 | 508 | 0% | 94,000 | - | -1.93% | - | - |
| 01/30 | 519 | 519 | 508 | 508 | -0.78% | 60,000 | - | -1.93% | - | - |
| 01/27 | 511 | 514 | 509 | 512 | +0.2% | 52,000 | - | -1.35% | - | - |
| 01/26 | 515 | 515 | 508 | 511 | 0% | 84,000 | - | -1.54% | - | - |
| 01/25 | 504 | 515 | 504 | 511 | +1.39% | 90,000 | - | -1.73% | - | - |
| 01/24 | 508 | 508 | 500 | 504 | 0% | 58,000 | - | -3.26% | - | - |
| 01/23 | 507 | 507 | 500 | 504 | +0.4% | 106,000 | - | -3.63% | - | - |
| 01/20 | 494 | 502 | 494 | 502 | +1.62% | 155,000 | - | -4.38% | - | - |
| 01/19 | 499 | 502 | 494 | 494 | -0.8% | 109,000 | - | -6.26% | - | - |
| 01/18 | 498 | 507 | 497 | 498 | +0.2% | 100,000 | - | -5.86% | - | - |
| 01/17 | 501 | 501 | 496 | 497 | -0.6% | 97,000 | - | -6.58% | - | - |
| 01/16 | 500 | 503 | 496 | 500 | -3.85% | 382,000 | - | -6.54% | - | - |
| 01/13 | 517 | 521 | 515 | 520 | +0.97% | 59,000 | - | -3.35% | - | - |
| 01/12 | 515 | 515 | 511 | 515 | 0% | 70,000 | - | -4.63% | - | - |
| 01/11 | 515 | 515 | 512 | 515 | +0.59% | 105,000 | - | -4.81% | - | - |
| 01/10 | 522 | 525 | 511 | 512 | -2.1% | 174,000 | - | -5.54% | - | - |
| 01/06 | 535 | 535 | 522 | 523 | -3.68% | 271,000 | - | -3.68% | - | - |
| 01/05 | 554 | 554 | 542 | 543 | -2.16% | 136,000 | - | -0.18% | - | - |
| 01/04 | 545 | 555 | 544 | 555 | +3.35% | 340,000 | - | +2.21% | - | - |
| 2011 |
| 12/30 | 535 | 542 | 527 | 537 | +1.13% | 111,000 | - | -0.92% | - | - |
| 12/29 | 534 | 534 | 522 | 531 | -0.56% | 116,000 | - | -2.03% | - | - |
| 12/28 | 538 | 540 | 532 | 534 | -0.74% | 64,000 | - | -1.66% | - | - |
| 12/27 | 540 | 544 | 532 | 538 | -0.37% | 108,000 | - | -0.74% | - | - |
| 12/26 | 544 | 544 | 536 | 540 | +0.93% | 52,000 | - | 0% | - | - |
| 12/22 | 525 | 546 | 525 | 535 | +2.69% | 232,000 | - | -0.74% | - | - |
| 12/21 | 527 | 527 | 517 | 521 | 0% | 64,000 | - | -3.16% | - | - |
| 12/20 | 528 | 529 | 519 | 521 | -0.38% | 137,000 | - | -3.16% | - | - |
| 12/19 | 532 | 532 | 505 | 523 | -1.32% | 323,000 | - | -2.79% | - | - |
| 12/16 | 538 | 542 | 530 | 530 | 0% | 151,000 | - | -0.75% | - | - |
| 12/15 | 545 | 570 | 529 | 530 | -2.75% | 708,000 | - | -0.75% | - | - |
| 12/14 | 566 | 566 | 543 | 545 | -2.33% | 210,000 | - | +2.06% | - | - |
| 12/13 | 551 | 566 | 543 | 558 | -0.18% | 320,000 | - | +4.3% | - | - |
| 12/12 | 554 | 568 | 554 | 559 | +0.72% | 236,000 | - | +4.1% | - | - |
| 12/09 | 559 | 561 | 545 | 555 | -1.77% | 286,000 | - | +2.97% | - | - |
| 12/08 | 570 | 570 | 561 | 565 | -0.88% | 107,000 | - | +4.44% | - | - |
| 12/07 | 565 | 570 | 557 | 570 | +0.88% | 173,000 | - | +4.97% | - | - |
| 12/06 | 594 | 595 | 561 | 565 | -3.75% | 503,000 | - | +3.86% | - | - |
| 12/05 | 545 | 629 | 543 | 587 | +8.1% | 1,727,000 | - | +7.51% | - | - |
| 12/02 | 541 | 545 | 540 | 543 | +0.74% | 230,000 | - | -0.55% | - | - |
| 12/01 | 548 | 548 | 537 | 539 | 0% | 230,000 | - | -1.82% | - | - |
| 11/30 | 532 | 540 | 532 | 539 | +1.51% | 204,000 | - | -2.53% | - | - |
| 11/29 | 530 | 531 | 527 | 531 | 0% | 142,000 | - | -4.67% | - | - |
| 11/28 | 530 | 536 | 522 | 531 | 0% | 258,000 | - | -5.35% | - | - |
| 11/25 | 545 | 550 | 525 | 531 | -1.3% | 387,000 | - | -6.18% | - | - |
| 11/24 | 566 | 570 | 527 | 538 | -1.47% | 937,000 | - | -5.61% | - | - |
| 11/22 | 518 | 546 | 509 | 546 | +7.06% | 745,000 | - | -4.71% | - | - |
| 11/21 | 499 | 519 | 497 | 510 | +2.62% | 485,000 | - | -11.76% | - | - |
| 11/18 | 506 | 506 | 496 | 497 | -2.17% | 305,000 | - | -14.9% | - | - |
| 11/17 | 498 | 510 | 489 | 508 | +1.8% | 589,000 | - | -14.33% | - | - |
| 11/16 | 528 | 528 | 499 | 499 | -6.9% | 941,000 | - | -16.97% | - | - |
| 11/15 | 519 | 579 | 519 | 536 | +6.56% | 2,176,000 | - | -12.13% | - | - |
| 11/14 | 497 | 513 | 493 | 503 | +16.17% | 3,647,000 | - | -18.48% | - | - |
| 11/11 | 433 | 464 | 433 | 433 | -18.76% | 6,154,000 | - | -30.94% | - | - |
| 11/10 | 507 | 545 | 501 | 533 | +1.52% | 833,000 | - | -16.46% | - | - |
| 11/09 | 580 | 591 | 520 | 525 | -10.26% | 997,000 | - | -18.73% | - | - |
| 11/08 | 594 | 612 | 583 | 585 | -2.5% | 288,000 | - | -10.69% | - | - |
| 11/07 | 606 | 606 | 596 | 600 | -0.99% | 272,000 | - | -9.09% | - | - |
| 11/04 | 602 | 612 | 599 | 606 | +0.17% | 272,000 | - | -8.87% | - | - |
| 11/02 | 610 | 610 | 596 | 605 | -0.82% | 181,000 | - | -9.57% | - | - |
| 11/01 | 592 | 620 | 586 | 610 | +2.87% | 307,000 | - | -9.23% | - | - |
| 10/31 | 606 | 606 | 593 | 593 | -2.79% | 516,000 | - | -12.02% | - | - |
| 10/28 | 600 | 631 | 600 | 610 | +1.33% | 355,000 | - | -9.9% | - | - |
| 10/27 | 614 | 614 | 593 | 602 | -2.59% | 334,000 | - | -11.34% | - | - |
| 10/26 | 635 | 639 | 618 | 618 | -2.68% | 261,000 | - | -9.25% | - | - |
| 10/25 | 643 | 648 | 634 | 635 | -1.24% | 97,000 | - | -7.3% | - | - |
| 10/24 | 631 | 647 | 631 | 643 | +0.94% | 120,000 | - | -6.4% | - | - |
| 10/21 | 639 | 648 | 637 | 637 | +0.16% | 120,000 | - | -7.55% | - | - |
| 10/20 | 628 | 639 | 625 | 636 | -0.16% | 165,000 | - | -7.96% | - | - |
| 10/19 | 618 | 639 | 618 | 637 | +1.27% | 274,000 | - | -7.95% | - | - |
| 10/18 | 632 | 645 | 626 | 629 | -3.38% | 334,000 | - | -9.24% | - | - |
| 10/17 | 618 | 666 | 618 | 651 | -2.4% | 752,000 | - | -6.33% | - | - |
| 10/14 | 700 | 701 | 667 | 667 | -6.32% | 224,000 | - | -4.03% | - | - |
| 10/13 | 718 | 718 | 708 | 712 | -0.7% | 73,000 | - | +2.45% | - | - |
| 10/12 | 725 | 725 | 707 | 717 | -0.97% | 145,000 | - | +3.61% | - | - |
| 10/11 | 724 | 728 | 720 | 724 | 0% | 136,000 | - | +5.08% | - | - |
| 10/07 | 736 | 740 | 723 | 724 | -1.63% | 102,000 | - | +5.54% | - | - |
| 10/06 | 725 | 739 | 725 | 736 | +1.66% | 157,000 | - | +7.92% | - | - |
| 10/05 | 729 | 730 | 710 | 724 | -1.09% | 214,000 | - | +6.78% | - | - |
| 10/04 | 743 | 744 | 727 | 732 | -1.08% | 208,000 | - | +8.61% | - | - |
| 10/03 | 718 | 745 | 708 | 740 | +2.21% | 218,000 | - | +10.61% | - | - |
| 09/30 | 724 | 730 | 718 | 724 | +1.26% | 182,000 | 934億960万 | +9.2% | - | 1.12 |
| 09/29 | 704 | 716 | 703 | 715 | +1.71% | 197,000 | - | +8.66% | - | - |
| 09/28 | 682 | 724 | 682 | 703 | +3.99% | 208,000 | - | +7.49% | - | - |
| 09/27 | 669 | 678 | 662 | 676 | +2.27% | 139,000 | - | +4% | - | - |
| 09/26 | 674 | 678 | 661 | 661 | -0.9% | 158,000 | - | +2.32% | - | - |
| 09/22 | 656 | 667 | 656 | 667 | +0.91% | 193,000 | - | +3.73% | - | - |
| 09/21 | 667 | 670 | 657 | 661 | 0% | 225,000 | - | +3.28% | - | - |
