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 |
|---|
| 2012 |
| 02/29 | 3,675 | 3,720 | 3,655 | 3,670 | +0.82% | 248,700 | 3492億5516万 | +5.25% | 18.94 | 2.36 |
| 02/28 | 3,570 | 3,640 | 3,535 | 3,640 | +1.96% | 172,400 | - | +4.81% | - | - |
| 02/27 | 3,555 | 3,580 | 3,505 | 3,570 | +0.42% | 146,000 | - | +3.18% | - | - |
| 02/24 | 3,650 | 3,650 | 3,555 | 3,555 | -2.6% | 181,800 | - | +3.04% | - | - |
| 02/23 | 3,615 | 3,650 | 3,615 | 3,650 | +1.11% | 127,500 | - | +6.07% | - | - |
| 02/22 | 3,580 | 3,610 | 3,575 | 3,610 | +1.55% | 137,500 | - | +5.31% | - | - |
| 02/21 | 3,535 | 3,570 | 3,520 | 3,555 | +0.14% | 105,600 | - | +4.13% | - | - |
| 02/20 | 3,570 | 3,585 | 3,550 | 3,550 | +0.14% | 117,300 | - | +4.38% | - | - |
| 02/17 | 3,525 | 3,550 | 3,505 | 3,545 | +1.29% | 104,400 | - | +4.63% | - | - |
| 02/16 | 3,525 | 3,530 | 3,485 | 3,500 | -1.27% | 87,100 | - | +3.67% | - | - |
| 02/15 | 3,520 | 3,570 | 3,515 | 3,545 | +0.85% | 121,900 | - | +5.32% | - | - |
| 02/14 | 3,515 | 3,530 | 3,490 | 3,515 | 0% | 77,700 | - | +4.77% | - | - |
| 02/13 | 3,485 | 3,535 | 3,485 | 3,515 | +0.86% | 93,000 | - | +5.08% | - | - |
| 02/10 | 3,490 | 3,505 | 3,465 | 3,485 | +0.14% | 100,400 | - | +4.56% | - | - |
| 02/09 | 3,455 | 3,500 | 3,445 | 3,480 | +0.29% | 144,000 | - | +4.66% | - | - |
| 02/08 | 3,420 | 3,470 | 3,420 | 3,470 | +1.46% | 133,900 | - | +4.58% | - | - |
| 02/07 | 3,405 | 3,430 | 3,400 | 3,420 | +0.15% | 79,700 | - | +3.32% | - | - |
| 02/06 | 3,420 | 3,460 | 3,395 | 3,415 | +0.29% | 126,500 | - | +3.36% | - | - |
| 02/03 | 3,430 | 3,430 | 3,390 | 3,405 | -0.87% | 104,400 | - | +3.28% | - | - |
| 02/02 | 3,405 | 3,460 | 3,370 | 3,435 | +1.33% | 116,200 | - | +4.41% | - | - |
| 02/01 | 3,330 | 3,405 | 3,330 | 3,390 | +2.57% | 167,000 | - | +3.29% | - | - |
| 01/31 | 3,320 | 3,355 | 3,305 | 3,305 | -0.75% | 121,000 | - | +0.89% | - | - |
| 01/30 | 3,315 | 3,335 | 3,305 | 3,330 | +0.6% | 76,400 | - | +1.74% | - | - |
| 01/27 | 3,320 | 3,350 | 3,305 | 3,310 | -0.3% | 79,100 | - | +1.35% | - | - |
| 01/26 | 3,315 | 3,325 | 3,310 | 3,320 | +0.45% | 53,300 | - | +1.84% | - | - |
| 01/25 | 3,335 | 3,345 | 3,305 | 3,305 | -0.45% | 117,100 | - | +1.57% | - | - |
| 01/24 | 3,330 | 3,330 | 3,285 | 3,320 | -0.15% | 95,700 | - | +2.22% | - | - |
| 01/23 | 3,340 | 3,340 | 3,305 | 3,325 | -0.3% | 89,800 | - | +2.53% | - | - |
| 01/20 | 3,325 | 3,335 | 3,310 | 3,335 | +0.45% | 169,600 | - | +3.06% | - | - |
| 01/19 | 3,265 | 3,335 | 3,265 | 3,320 | +1.84% | 219,300 | - | +2.79% | - | - |
| 01/18 | 3,245 | 3,275 | 3,230 | 3,260 | +0.77% | 142,000 | - | +1.05% | - | - |
| 01/17 | 3,230 | 3,245 | 3,220 | 3,235 | +0.62% | 132,400 | - | +0.34% | - | - |
| 01/16 | 3,240 | 3,240 | 3,200 | 3,215 | -1.08% | 176,600 | - | -0.19% | - | - |
| 01/13 | 3,230 | 3,285 | 3,230 | 3,250 | +0.31% | 185,000 | - | +0.96% | - | - |
| 01/12 | 3,250 | 3,255 | 3,220 | 3,240 | -1.07% | 127,000 | - | +0.75% | - | - |
| 01/11 | 3,275 | 3,285 | 3,255 | 3,275 | +0.46% | 126,000 | - | +1.99% | - | - |
| 01/10 | 3,230 | 3,295 | 3,220 | 3,260 | +0.93% | 171,500 | - | +1.81% | - | - |
| 01/06 | 3,255 | 3,260 | 3,220 | 3,230 | -1.07% | 105,800 | - | +1.1% | - | - |
| 01/05 | 3,315 | 3,315 | 3,260 | 3,265 | -1.51% | 86,900 | - | +2.35% | - | - |
| 01/04 | 3,330 | 3,340 | 3,285 | 3,315 | +1.69% | 158,400 | - | +4.18% | - | - |
| 2011 |
| 12/30 | 3,285 | 3,315 | 3,240 | 3,260 | -0.61% | 159,600 | - | +2.77% | - | - |
| 12/29 | 3,245 | 3,280 | 3,215 | 3,280 | +1.08% | 56,500 | - | +3.6% | - | - |
| 12/28 | 3,240 | 3,255 | 3,220 | 3,245 | +0.31% | 54,300 | - | +2.75% | - | - |
| 12/27 | 3,220 | 3,250 | 3,210 | 3,235 | +0.15% | 37,400 | - | +2.54% | - | - |
| 12/26 | 3,295 | 3,295 | 3,225 | 3,230 | -0.31% | 57,800 | - | +2.51% | - | - |
| 12/22 | 3,210 | 3,260 | 3,205 | 3,240 | +0.78% | 73,400 | - | +3.02% | - | - |
| 12/21 | 3,185 | 3,220 | 3,170 | 3,215 | +1.42% | 85,200 | - | +2.39% | - | - |
| 12/20 | 3,150 | 3,170 | 3,145 | 3,170 | +0.63% | 53,300 | - | +1.08% | - | - |
| 12/19 | 3,160 | 3,175 | 3,130 | 3,150 | -0.63% | 94,600 | - | +0.48% | - | - |
| 12/16 | 3,200 | 3,205 | 3,150 | 3,170 | 0% | 168,600 | - | +1.15% | - | - |
| 12/15 | 3,175 | 3,205 | 3,155 | 3,170 | -0.31% | 111,700 | - | +1.18% | - | - |
| 12/14 | 3,145 | 3,190 | 3,145 | 3,180 | +0.47% | 112,800 | - | +1.53% | - | - |
| 12/13 | 3,145 | 3,190 | 3,120 | 3,165 | -0.47% | 119,100 | - | +1.15% | - | - |
| 12/12 | 3,235 | 3,245 | 3,175 | 3,180 | -0.93% | 235,200 | - | +1.66% | - | - |
| 12/09 | 3,175 | 3,225 | 3,165 | 3,210 | +0.16% | 194,500 | - | +2.65% | - | - |
| 12/08 | 3,200 | 3,225 | 3,170 | 3,205 | +0.94% | 174,600 | - | +2.66% | - | - |
| 12/07 | 3,170 | 3,185 | 3,145 | 3,175 | +0.79% | 116,100 | - | +1.76% | - | - |
| 12/06 | 3,195 | 3,245 | 3,145 | 3,150 | -1.25% | 109,700 | - | +0.99% | - | - |
| 12/05 | 3,115 | 3,190 | 3,115 | 3,190 | +2.57% | 86,700 | - | +2.21% | - | - |
| 12/02 | 3,080 | 3,110 | 3,060 | 3,110 | +1.97% | 109,100 | - | -0.35% | - | - |
| 12/01 | 3,100 | 3,105 | 3,050 | 3,050 | -0.97% | 129,300 | - | -2.37% | - | - |
| 11/30 | 3,090 | 3,100 | 3,065 | 3,080 | -0.65% | 168,400 | 2931億787万 | -1.53% | 15.9 | 1.98 |
| 11/29 | 3,100 | 3,100 | 3,050 | 3,100 | +0.81% | 129,400 | - | -1.15% | - | - |
| 11/28 | 3,145 | 3,170 | 3,065 | 3,075 | 0% | 147,900 | - | -2.16% | - | - |
| 11/25 | 3,075 | 3,120 | 3,075 | 3,075 | -0.49% | 109,300 | - | -2.44% | - | - |
| 11/24 | 3,105 | 3,115 | 3,075 | 3,090 | -0.32% | 121,100 | - | -2.4% | - | - |
| 11/22 | 3,140 | 3,150 | 3,070 | 3,100 | -1.9% | 136,200 | - | -2.39% | - | - |
| 11/21 | 3,130 | 3,180 | 3,120 | 3,160 | +1.12% | 81,400 | - | -0.85% | - | - |
| 11/18 | 3,095 | 3,140 | 3,090 | 3,125 | +0.97% | 152,000 | - | -2.25% | - | - |
| 11/17 | 3,110 | 3,110 | 3,040 | 3,095 | -0.32% | 135,500 | - | -3.52% | - | - |
| 11/16 | 3,125 | 3,125 | 3,095 | 3,105 | -0.64% | 61,400 | - | -3.72% | - | - |
| 11/15 | 3,150 | 3,160 | 3,120 | 3,125 | -0.64% | 82,600 | - | -3.52% | - | - |
| 11/14 | 3,130 | 3,155 | 3,110 | 3,145 | +1.13% | 71,100 | - | -3.38% | - | - |
| 11/11 | 3,155 | 3,160 | 3,085 | 3,110 | -1.43% | 117,800 | - | -4.98% | - | - |
| 11/10 | 3,110 | 3,160 | 3,085 | 3,155 | +0.48% | 237,300 | - | -4.25% | - | - |
| 11/09 | 3,150 | 3,180 | 3,125 | 3,140 | +0.8% | 219,100 | - | -5.34% | - | - |
| 11/08 | 3,100 | 3,145 | 3,100 | 3,115 | -0.48% | 123,700 | - | -6.76% | - | - |
| 11/07 | 3,155 | 3,160 | 3,120 | 3,130 | -0.95% | 81,200 | - | -6.98% | - | - |
| 11/04 | 3,160 | 3,165 | 3,125 | 3,160 | +2.43% | 188,300 | - | -6.73% | - | - |
| 11/02 | 3,150 | 3,150 | 3,060 | 3,085 | -2.06% | 263,800 | - | -9.48% | - | - |
| 11/01 | 3,145 | 3,175 | 3,120 | 3,150 | -0.32% | 184,900 | - | -8.14% | - | - |
| 10/31 | 3,240 | 3,270 | 3,160 | 3,160 | -1.4% | 241,400 | - | -8.22% | - | - |
| 10/28 | 3,160 | 3,235 | 3,145 | 3,205 | +0.79% | 429,600 | - | -7.26% | - | - |
| 10/27 | 3,185 | 3,190 | 3,135 | 3,180 | +0.16% | 195,300 | - | -8.23% | - | - |
| 10/26 | 3,180 | 3,200 | 3,120 | 3,175 | +0.32% | 254,000 | - | -8.66% | - | - |
| 10/25 | 3,290 | 3,290 | 3,160 | 3,165 | -3.51% | 358,800 | - | -9.23% | - | - |
| 10/24 | 3,290 | 3,295 | 3,255 | 3,280 | +0.61% | 136,000 | - | -6.21% | - | - |
| 10/21 | 3,305 | 3,305 | 3,255 | 3,260 | -1.21% | 273,400 | - | -6.88% | - | - |
| 10/20 | 3,370 | 3,370 | 3,270 | 3,300 | -3.79% | 454,800 | - | -5.93% | - | - |
| 10/19 | 3,410 | 3,450 | 3,405 | 3,430 | +2.24% | 173,000 | - | -2.33% | - | - |
| 10/18 | 3,380 | 3,395 | 3,345 | 3,355 | -0.59% | 116,100 | - | -4.44% | - | - |
| 10/17 | 3,410 | 3,430 | 3,355 | 3,375 | -0.88% | 184,300 | - | -3.9% | - | - |
| 10/14 | 3,380 | 3,405 | 3,350 | 3,405 | 0% | 185,100 | - | -2.99% | - | - |
| 10/13 | 3,455 | 3,455 | 3,355 | 3,405 | -2.85% | 349,500 | - | -2.88% | - | - |
| 10/12 | 3,490 | 3,535 | 3,475 | 3,505 | +1.15% | 156,300 | - | +0.14% | - | - |
| 10/11 | 3,600 | 3,600 | 3,450 | 3,465 | -1.28% | 431,300 | - | -0.72% | - | - |
| 10/07 | 3,580 | 3,585 | 3,500 | 3,510 | -2.9% | 341,000 | - | +0.83% | - | - |
| 10/06 | 3,605 | 3,670 | 3,595 | 3,615 | -0.82% | 289,500 | - | +4.15% | - | - |
| 10/05 | 3,705 | 3,705 | 3,630 | 3,645 | -1.75% | 171,500 | - | +5.53% | - | - |
| 10/04 | 3,715 | 3,750 | 3,690 | 3,710 | -0.93% | 231,900 | - | +8.01% | - | - |
