株価チャート
2011/11/18～2012/05/21
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 |
| 05/21 | 1,210 | 1,222 | 1,210 | 1,220 | +0.08% | 2,400 | - | -10.95% | - | - |
| 05/18 | 1,243 | 1,243 | 1,215 | 1,219 | -3.56% | 7,900 | - | -11.47% | - | - |
| 05/17 | 1,239 | 1,264 | 1,230 | 1,264 | +2.76% | 5,900 | - | -8.6% | - | - |
| 05/16 | 1,200 | 1,238 | 1,195 | 1,230 | +2.41% | 4,600 | - | -11.38% | - | - |
| 05/15 | 1,190 | 1,240 | 1,174 | 1,201 | -1.56% | 16,800 | - | -13.78% | - | - |
| 05/14 | 1,254 | 1,257 | 1,212 | 1,220 | -5.79% | 24,300 | - | -12.86% | - | - |
| 05/11 | 1,298 | 1,310 | 1,279 | 1,295 | -0.08% | 10,100 | - | -7.96% | - | - |
| 05/10 | 1,283 | 1,343 | 1,283 | 1,296 | +1.65% | 15,200 | - | -8.15% | - | - |
| 05/09 | 1,377 | 1,377 | 1,275 | 1,275 | -8.73% | 26,000 | - | -9.89% | - | - |
| 05/08 | 1,405 | 1,410 | 1,397 | 1,397 | -1.62% | 5,600 | - | -1.69% | - | - |
| 05/07 | 1,420 | 1,455 | 1,409 | 1,420 | -2.07% | 16,000 | - | +0.07% | - | - |
| 05/02 | 1,421 | 1,460 | 1,409 | 1,450 | +1.61% | 10,400 | - | +2.55% | - | - |
| 05/01 | 1,443 | 1,443 | 1,424 | 1,427 | -1.25% | 2,200 | - | +1.42% | - | - |
| 04/27 | 1,431 | 1,453 | 1,431 | 1,445 | -0.14% | 9,700 | - | +3.21% | - | - |
| 04/26 | 1,445 | 1,468 | 1,431 | 1,447 | +0.14% | 13,700 | - | +3.88% | - | - |
| 04/25 | 1,449 | 1,455 | 1,432 | 1,445 | +0.98% | 19,200 | - | +4.18% | - | - |
| 04/24 | 1,450 | 1,450 | 1,402 | 1,431 | -2.65% | 12,400 | - | +3.7% | - | - |
| 04/23 | 1,464 | 1,487 | 1,464 | 1,470 | 0% | 20,700 | - | +6.99% | - | - |
| 04/20 | 1,429 | 1,470 | 1,408 | 1,470 | +3.89% | 14,700 | - | +7.61% | - | - |
| 04/19 | 1,445 | 1,464 | 1,412 | 1,415 | -1.39% | 15,300 | - | +4.2% | - | - |
| 04/18 | 1,406 | 1,435 | 1,406 | 1,435 | +3.16% | 7,300 | - | +6.22% | - | - |
| 04/17 | 1,431 | 1,435 | 1,391 | 1,391 | -4.27% | 14,100 | - | +3.57% | - | - |
| 04/16 | 1,473 | 1,475 | 1,427 | 1,453 | -1.36% | 11,100 | - | +8.84% | - | - |
| 04/13 | 1,479 | 1,499 | 1,458 | 1,473 | +0.34% | 27,000 | - | +11% | - | - |
| 04/12 | 1,379 | 1,469 | 1,378 | 1,468 | +6.45% | 35,200 | - | +11.47% | - | - |
| 04/11 | 1,326 | 1,380 | 1,320 | 1,379 | +0.36% | 15,800 | - | +5.67% | - | - |
| 04/10 | 1,375 | 1,399 | 1,330 | 1,374 | -1.15% | 14,800 | - | +5.94% | - | - |
| 04/09 | 1,327 | 1,390 | 1,316 | 1,390 | +2.51% | 20,900 | - | +7.75% | - | - |
| 04/06 | 1,354 | 1,369 | 1,338 | 1,356 | -1.02% | 7,900 | - | +5.77% | - | - |
| 04/05 | 1,378 | 1,392 | 1,352 | 1,370 | -1.93% | 15,300 | - | +7.54% | - | - |
| 04/04 | 1,390 | 1,419 | 1,379 | 1,397 | -0.21% | 21,200 | - | +10.09% | - | - |
| 04/03 | 1,424 | 1,426 | 1,400 | 1,400 | -0.36% | 18,400 | - | +10.76% | - | - |
| 04/02 | 1,400 | 1,430 | 1,397 | 1,405 | -0.14% | 23,600 | - | +11.6% | - | - |
| 03/30 | 1,352 | 1,414 | 1,350 | 1,407 | +3.15% | 45,100 | - | +12.2% | - | - |
| 03/29 | 1,299 | 1,364 | 1,290 | 1,364 | +5% | 34,100 | - | +9.56% | - | - |
| 03/28 | 1,280 | 1,300 | 1,265 | 1,299 | +2.93% | 12,700 | - | +4.93% | - | - |
| 03/27 | 1,264 | 1,279 | 1,262 | 1,262 | -0.16% | 40,600 | - | +2.44% | - | - |
| 03/26 | 1,270 | 1,284 | 1,241 | 1,264 | -0.32% | 16,800 | - | +2.93% | - | - |
| 03/23 | 1,270 | 1,278 | 1,264 | 1,268 | -1.17% | 9,300 | - | +3.68% | - | - |
| 03/22 | 1,280 | 1,285 | 1,271 | 1,283 | -0.39% | 16,400 | - | +5.51% | - | - |
| 03/21 | 1,280 | 1,289 | 1,274 | 1,288 | +1.82% | 17,700 | - | +6.53% | - | - |
| 03/19 | 1,270 | 1,273 | 1,265 | 1,265 | -0.39% | 19,000 | - | +5.24% | - | - |
| 03/16 | 1,275 | 1,286 | 1,270 | 1,270 | 0% | 17,400 | - | +6.28% | - | - |
| 03/15 | 1,270 | 1,273 | 1,256 | 1,270 | +1.84% | 14,500 | - | +6.81% | - | - |
| 03/14 | 1,233 | 1,262 | 1,233 | 1,247 | +1.38% | 20,500 | - | +5.59% | - | - |
| 03/13 | 1,210 | 1,238 | 1,204 | 1,230 | +2.07% | 13,800 | - | +4.77% | - | - |
| 03/12 | 1,228 | 1,228 | 1,200 | 1,205 | -2.19% | 25,000 | - | +3.34% | - | - |
| 03/09 | 1,223 | 1,247 | 1,223 | 1,232 | +0.9% | 18,300 | - | +6.21% | - | - |
| 03/08 | 1,182 | 1,223 | 1,182 | 1,221 | +4.09% | 15,500 | - | +5.9% | - | - |
| 03/07 | 1,171 | 1,184 | 1,162 | 1,173 | -0.76% | 16,900 | - | +2.27% | - | - |
| 03/06 | 1,206 | 1,206 | 1,181 | 1,182 | -1.5% | 9,400 | - | +3.32% | - | - |
| 03/05 | 1,188 | 1,216 | 1,188 | 1,200 | +1.1% | 11,800 | - | +5.17% | - | - |
| 03/02 | 1,182 | 1,203 | 1,166 | 1,187 | +1.89% | 16,700 | - | +4.49% | - | - |
| 03/01 | 1,238 | 1,250 | 1,162 | 1,165 | -5.9% | 44,900 | - | +2.82% | - | - |
| 02/29 | 1,274 | 1,284 | 1,235 | 1,238 | -2.83% | 26,000 | - | +9.36% | - | - |
| 02/28 | 1,257 | 1,274 | 1,230 | 1,274 | -1.01% | 34,100 | - | +13.04% | - | - |
| 02/27 | 1,300 | 1,309 | 1,270 | 1,287 | +1.34% | 29,100 | - | +14.81% | - | - |
| 02/24 | 1,209 | 1,270 | 1,209 | 1,270 | +6.63% | 65,100 | - | +14.11% | - | - |
| 02/23 | 1,172 | 1,203 | 1,170 | 1,191 | +1.79% | 17,600 | - | +7.69% | - | - |
| 02/22 | 1,160 | 1,188 | 1,150 | 1,170 | +0.69% | 28,600 | - | +6.27% | - | - |
| 02/21 | 1,169 | 1,175 | 1,157 | 1,162 | +0.87% | 20,000 | - | +5.93% | - | - |
| 02/20 | 1,160 | 1,165 | 1,149 | 1,152 | +1.41% | 29,700 | - | +5.4% | - | - |
| 02/17 | 1,122 | 1,138 | 1,120 | 1,136 | +2.25% | 36,500 | - | +4.32% | - | - |
| 02/16 | 1,114 | 1,115 | 1,111 | 1,111 | +0.63% | 19,100 | - | +2.3% | - | - |
| 02/15 | 1,111 | 1,113 | 1,104 | 1,104 | +0.27% | 33,900 | - | +1.75% | - | - |
| 02/14 | 1,109 | 1,110 | 1,101 | 1,101 | +0.27% | 12,800 | - | +1.47% | - | - |
| 02/13 | 1,105 | 1,108 | 1,097 | 1,098 | -0.81% | 16,900 | - | +1.29% | - | - |
| 02/10 | 1,080 | 1,110 | 1,075 | 1,107 | +2.5% | 34,600 | - | +2.22% | - | - |
| 02/09 | 1,069 | 1,083 | 1,066 | 1,080 | +1.69% | 25,800 | - | -0.09% | - | - |
| 02/08 | 1,050 | 1,063 | 1,048 | 1,062 | +1.34% | 15,400 | - | -1.67% | - | - |
| 02/07 | 1,058 | 1,058 | 1,045 | 1,048 | -1.04% | 18,000 | - | -2.87% | - | - |
| 02/06 | 1,056 | 1,062 | 1,052 | 1,059 | +0.38% | 18,700 | - | -1.76% | - | - |
| 02/03 | 1,056 | 1,063 | 1,052 | 1,055 | -1.31% | 19,200 | - | -2.04% | - | - |
| 02/02 | 1,090 | 1,091 | 1,051 | 1,069 | -3.17% | 60,800 | - | -0.65% | - | - |
| 02/01 | 1,088 | 1,106 | 1,086 | 1,104 | +1.75% | 16,200 | - | +2.7% | - | - |
| 01/31 | 1,076 | 1,086 | 1,075 | 1,085 | -0.82% | 18,200 | 109億8020万 | +1.21% | 8.14 | 0.67 |
| 01/30 | 1,107 | 1,111 | 1,085 | 1,094 | -0.82% | 26,400 | - | +2.24% | - | - |
| 01/27 | 1,072 | 1,117 | 1,072 | 1,103 | -2.56% | 76,200 | - | +3.18% | - | - |
| 01/26 | 1,130 | 1,133 | 1,118 | 1,132 | +1.07% | 63,000 | - | +6.19% | - | - |
| 01/25 | 1,115 | 1,121 | 1,107 | 1,120 | +0.63% | 38,000 | - | +5.46% | - | - |
| 01/24 | 1,108 | 1,114 | 1,100 | 1,113 | +0.63% | 31,700 | - | +5.2% | - | - |
| 01/23 | 1,098 | 1,109 | 1,093 | 1,106 | +1.56% | 54,000 | - | +4.73% | - | - |
| 01/20 | 1,088 | 1,090 | 1,078 | 1,089 | +1.11% | 30,400 | - | +3.32% | - | - |
| 01/19 | 1,065 | 1,079 | 1,060 | 1,077 | +1.6% | 25,200 | - | +2.18% | - | - |
| 01/18 | 1,057 | 1,063 | 1,053 | 1,060 | +0.47% | 20,800 | - | +0.76% | - | - |
| 01/17 | 1,053 | 1,065 | 1,053 | 1,055 | +0.19% | 27,100 | - | +0.48% | - | - |
| 01/16 | 1,065 | 1,071 | 1,052 | 1,053 | -1.77% | 50,400 | - | +0.38% | - | - |
| 01/13 | 1,079 | 1,080 | 1,057 | 1,072 | -1.11% | 28,100 | - | +2.29% | - | - |
| 01/12 | 1,090 | 1,090 | 1,075 | 1,084 | -0.37% | 26,500 | - | +3.63% | - | - |
| 01/11 | 1,097 | 1,100 | 1,081 | 1,088 | +0.37% | 32,700 | - | +4.31% | - | - |
| 01/10 | 1,078 | 1,090 | 1,075 | 1,084 | +0.84% | 30,200 | - | +4.23% | - | - |
| 01/06 | 1,060 | 1,075 | 1,058 | 1,075 | +1.61% | 31,500 | - | +3.66% | - | - |
| 01/05 | 1,048 | 1,060 | 1,047 | 1,058 | +0.95% | 18,400 | - | +2.22% | - | - |
| 01/04 | 1,049 | 1,049 | 1,037 | 1,048 | +1.35% | 15,800 | - | +1.45% | - | - |
| 2011 |
| 12/30 | 1,030 | 1,036 | 1,026 | 1,034 | +0.49% | 16,300 | - | +0.39% | - | - |
| 12/29 | 1,034 | 1,035 | 1,026 | 1,029 | -0.19% | 5,400 | - | +0.19% | - | - |
| 12/28 | 1,035 | 1,038 | 1,030 | 1,031 | -0.39% | 3,100 | - | +0.59% | - | - |
| 12/27 | 1,040 | 1,040 | 1,032 | 1,035 | +0.1% | 2,200 | - | +1.17% | - | - |
| 12/26 | 1,041 | 1,047 | 1,034 | 1,034 | -0.58% | 3,000 | - | +1.37% | - | - |
| 12/22 | 1,045 | 1,045 | 1,033 | 1,040 | -0.76% | 1,100 | - | - | - | - |
| 12/21 | 1,049 | 1,049 | 1,031 | 1,048 | +0.29% | 5,100 | - | - | - | - |
| 12/20 | 1,044 | 1,062 | 1,040 | 1,045 | +1.46% | 3,100 | - | - | - | - |
| 12/19 | 1,039 | 1,047 | 1,029 | 1,030 | -0.68% | 5,100 | - | - | - | - |
| 12/16 | 1,035 | 1,045 | 1,035 | 1,037 | +0.19% | 1,900 | - | - | - | - |
| 12/15 | 1,049 | 1,049 | 1,029 | 1,035 | -2.08% | 5,400 | - | - | - | - |
| 12/14 | 1,049 | 1,057 | 1,047 | 1,057 | -0.28% | 3,700 | - | - | - | - |
| 12/13 | 1,070 | 1,070 | 1,041 | 1,060 | -0.93% | 10,000 | - | - | - | - |
| 12/12 | 1,080 | 1,080 | 1,050 | 1,070 | +3.98% | 9,000 | - | - | - | - |
| 12/09 | 1,018 | 1,030 | 1,013 | 1,029 | +0.78% | 3,800 | - | - | - | - |
| 12/08 | 1,022 | 1,025 | 1,019 | 1,021 | -1.16% | 1,900 | - | - | - | - |
| 12/07 | 1,020 | 1,033 | 1,014 | 1,033 | +1.97% | 2,400 | - | - | - | - |
| 12/06 | 1,027 | 1,030 | 1,013 | 1,013 | -0.88% | 5,900 | - | - | - | - |
| 12/05 | 1,015 | 1,040 | 1,014 | 1,022 | +1.09% | 5,400 | - | - | - | - |
| 12/02 | 1,025 | 1,025 | 1,005 | 1,011 | -1.37% | 4,700 | - | - | - | - |
| 12/01 | 1,021 | 1,029 | 1,006 | 1,025 | +1.69% | 4,100 | - | - | - | - |
| 11/30 | 1,009 | 1,009 | 998 | 1,008 | -2.14% | 2,300 | - | - | - | - |
| 11/29 | 1,042 | 1,042 | 1,003 | 1,030 | +1.78% | 5,700 | - | - | - | - |
| 11/28 | 983 | 1,012 | 983 | 1,012 | +4.55% | 1,800 | - | - | - | - |
| 11/25 | 969 | 978 | 968 | 968 | +0.41% | 900 | - | - | - | - |
| 11/24 | 967 | 973 | 960 | 964 | -1.13% | 4,100 | - | - | - | - |
| 11/22 | 965 | 975 | 965 | 975 | +0.52% | 5,100 | - | - | - | - |
| 11/21 | 978 | 978 | 966 | 970 | +0.52% | 4,200 | - | - | - | - |
| 11/18 | 970 | 970 | 950 | 965 | 0% | 3,600 | - | - | - | - |
