株価チャート
2011/09/15～2012/02/14
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 |
|---|
| 2020 | 10/1, 株式分割 1→3 |
| 2014 | 8/6, 株式分割 1→1 |
| 2012 |
| 02/14 | 470 | 473 | 468 | 472 | +0.21% | 4,089,600 | - | -0.56% | - | - |
| 02/13 | 473 | 475 | 470 | 471 | -0.07% | 4,920,900 | - | -0.98% | - | - |
| 02/10 | 468 | 472 | 466 | 472 | 0% | 8,756,100 | - | -1.12% | - | - |
| 02/09 | 463 | 473 | 462 | 472 | +2.24% | 12,353,400 | - | -1.32% | - | - |
| 02/08 | 461 | 461 | 455 | 461 | +0.8% | 6,752,700 | - | -3.89% | - | - |
| 02/07 | 453 | 459 | 453 | 458 | +1.48% | 6,832,800 | - | -4.85% | - | - |
| 02/06 | 461 | 462 | 450 | 451 | -2.38% | 15,286,200 | - | -6.82% | - | - |
| 02/03 | 475 | 476 | 461 | 462 | -2.81% | 11,790,000 | - | -4.94% | - | - |
| 02/02 | 475 | 475 | 472 | 475 | +0.85% | 5,449,500 | - | -2.4% | - | - |
| 02/01 | 482 | 482 | 470 | 471 | -2.55% | 7,367,700 | - | -3.61% | - | - |
| 01/31 | 479 | 484 | 478 | 484 | +1.11% | 7,041,300 | - | -1.29% | - | - |
| 01/30 | 474 | 478 | 474 | 478 | +0.91% | 4,471,500 | - | -2.58% | - | - |
| 01/27 | 485 | 485 | 472 | 474 | -2.34% | 10,838,400 | - | -3.46% | - | - |
| 01/26 | 488 | 491 | 485 | 485 | +0.28% | 4,546,500 | - | -1.36% | - | - |
| 01/25 | 488 | 489 | 482 | 484 | -0.07% | 4,535,400 | - | -1.63% | - | - |
| 01/24 | 481 | 486 | 478 | 484 | +0.9% | 5,226,000 | - | -1.56% | - | - |
| 01/23 | 476 | 481 | 476 | 480 | +0.42% | 3,578,700 | - | -2.44% | - | - |
| 01/20 | 477 | 480 | 476 | 478 | +0.63% | 5,445,000 | - | -2.85% | - | - |
| 01/19 | 475 | 478 | 473 | 475 | +0.07% | 5,601,000 | - | -3.46% | - | - |
| 01/18 | 477 | 479 | 470 | 475 | -0.56% | 7,609,500 | - | -3.72% | - | - |
| 01/17 | 477 | 480 | 474 | 477 | +0.56% | 3,845,100 | - | -3.18% | - | - |
| 01/16 | 481 | 481 | 473 | 475 | -2.33% | 4,526,400 | - | -3.72% | - | - |
| 01/13 | 484 | 488 | 484 | 486 | +0.62% | 6,413,400 | - | -1.62% | - | - |
| 01/12 | 491 | 491 | 480 | 483 | -1.83% | 4,408,500 | - | -2.23% | - | - |
| 01/11 | 492 | 493 | 489 | 492 | +0.07% | 3,183,600 | - | -0.4% | - | - |
| 01/10 | 493 | 495 | 487 | 492 | -1.01% | 6,643,800 | - | -0.27% | - | - |
| 01/06 | 503 | 504 | 492 | 497 | -1.52% | 5,086,200 | - | +1.15% | - | - |
| 01/05 | 505 | 506 | 501 | 504 | -0.72% | 5,027,400 | - | +2.93% | - | - |
| 01/04 | 513 | 517 | 507 | 508 | -0.13% | 6,477,900 | - | +4.1% | - | - |
| 2011 |
| 12/30 | 508 | 511 | 506 | 509 | -0.13% | 2,991,000 | - | +4.88% | - | - |
| 12/29 | 508 | 510 | 505 | 509 | +0.39% | 3,634,800 | - | +5.45% | - | - |
| 12/28 | 502 | 508 | 502 | 507 | +0.93% | 3,577,200 | - | +5.69% | - | - |
| 12/27 | 504 | 506 | 500 | 503 | -0.66% | 2,371,500 | - | +5.16% | - | - |
| 12/26 | 512 | 514 | 504 | 506 | -0.07% | 2,756,400 | - | +6.08% | - | - |
| 12/22 | 507 | 516 | 503 | 506 | +0.26% | 7,802,100 | - | +6.6% | - | - |
| 12/21 | 495 | 506 | 487 | 505 | +2.85% | 10,803,300 | - | +6.77% | - | - |
| 12/20 | 486 | 493 | 484 | 491 | +1.17% | 5,774,100 | - | +4.03% | - | - |
| 12/19 | 484 | 486 | 480 | 485 | -0.82% | 4,838,400 | - | +2.82% | - | - |
| 12/16 | 483 | 493 | 482 | 489 | +1.94% | 7,727,700 | - | +3.67% | - | - |
| 12/15 | 479 | 485 | 478 | 480 | -1.1% | 4,902,000 | - | +1.91% | - | - |
| 12/14 | 484 | 489 | 482 | 485 | +0.76% | 4,594,200 | - | +2.82% | - | - |
| 12/13 | 479 | 486 | 478 | 482 | -1.16% | 5,022,600 | - | +1.83% | - | - |
| 12/12 | 488 | 491 | 485 | 487 | +0.9% | 3,763,500 | - | +3.03% | - | - |
| 12/09 | 475 | 486 | 475 | 483 | -0.07% | 15,615,000 | - | +1.9% | - | - |
| 12/08 | 482 | 485 | 478 | 483 | -0.55% | 5,056,800 | - | +1.75% | - | - |
| 12/07 | 477 | 486 | 473 | 486 | -0.21% | 8,678,100 | - | +2.1% | - | - |
| 12/06 | 485 | 495 | 482 | 487 | -0.34% | 6,817,800 | - | +2.1% | - | - |
| 12/05 | 490 | 494 | 480 | 489 | +3.31% | 9,685,200 | - | +2.02% | - | - |
| 12/02 | 471 | 478 | 468 | 473 | +1.36% | 8,501,400 | - | -1.46% | - | - |
| 12/01 | 476 | 483 | 446 | 467 | +1.97% | 17,959,500 | - | -3.18% | - | - |
| 11/30 | 448 | 458 | 448 | 458 | 0% | 6,694,200 | - | -5.44% | - | - |
| 11/29 | 453 | 459 | 450 | 458 | +1.4% | 5,046,000 | - | -6.02% | - | - |
| 11/28 | 458 | 459 | 449 | 451 | -0.15% | 5,206,500 | - | -7.7% | - | - |
| 11/25 | 440 | 462 | 438 | 452 | +2.65% | 9,618,900 | - | -8.32% | - | - |
| 11/24 | 448 | 448 | 439 | 440 | -3.72% | 7,582,800 | - | -11.22% | - | - |
| 11/22 | 452 | 460 | 452 | 457 | +0.88% | 5,879,400 | - | -8.53% | - | - |
| 11/21 | 458 | 459 | 453 | 453 | -1.38% | 5,079,900 | - | -9.87% | - | - |
| 11/18 | 459 | 463 | 458 | 460 | -0.86% | 4,560,900 | - | -9.16% | - | - |
| 11/17 | 465 | 465 | 458 | 464 | -0.64% | 5,094,300 | - | -8.91% | - | - |
| 11/16 | 475 | 476 | 465 | 467 | -1.96% | 6,802,500 | - | -8.85% | - | - |
| 11/15 | 479 | 480 | 474 | 476 | -1.38% | 4,633,200 | - | -7.57% | - | - |
| 11/14 | 485 | 486 | 481 | 483 | +0.77% | 3,694,200 | - | -6.64% | - | - |
| 11/11 | 486 | 489 | 477 | 479 | -1.17% | 5,962,800 | - | -7.88% | - | - |
| 11/10 | 492 | 492 | 482 | 485 | -3.64% | 8,499,600 | - | -7.15% | - | - |
| 11/09 | 497 | 503 | 496 | 503 | +1.62% | 4,151,400 | - | -4.01% | - | - |
| 11/08 | 494 | 501 | 494 | 495 | 0% | 4,431,300 | - | -5.71% | - | - |
| 11/07 | 502 | 503 | 494 | 495 | -2.43% | 6,769,800 | - | -6.07% | - | - |
| 11/04 | 509 | 510 | 502 | 507 | +0.86% | 4,643,100 | - | -4.1% | - | - |
| 11/02 | 510 | 510 | 501 | 503 | -2.14% | 5,645,400 | - | -5.09% | - | - |
| 11/01 | 515 | 517 | 509 | 514 | +0.39% | 3,522,000 | - | -3.2% | - | - |
| 10/31 | 527 | 534 | 512 | 512 | -3.46% | 6,334,800 | - | -3.76% | - | - |
| 10/28 | 532 | 533 | 524 | 530 | +1.79% | 4,522,800 | - | -0.31% | - | - |
| 10/27 | 514 | 522 | 511 | 521 | +1.43% | 3,458,100 | - | -2.07% | - | - |
| 10/26 | 507 | 517 | 502 | 514 | -0.84% | 4,975,200 | - | -3.45% | - | - |
| 10/25 | 528 | 528 | 516 | 518 | -1.58% | 3,695,700 | - | -2.63% | - | - |
| 10/24 | 526 | 532 | 525 | 526 | -0.57% | 4,007,400 | - | -1.25% | - | - |
| 10/21 | 532 | 533 | 526 | 529 | -0.69% | 4,551,900 | - | -0.69% | - | - |
| 10/20 | 536 | 538 | 532 | 533 | -1.66% | 4,759,500 | - | +0.19% | - | - |
| 10/19 | 541 | 543 | 539 | 542 | +1.18% | 3,753,000 | - | +1.88% | - | - |
| 10/18 | 535 | 541 | 535 | 536 | -0.68% | 2,400,000 | - | +0.88% | - | - |
| 10/17 | 538 | 541 | 534 | 539 | +1.63% | 3,296,100 | - | +1.76% | - | - |
| 10/14 | 535 | 535 | 528 | 531 | -1% | 5,418,300 | - | +0.32% | - | - |
| 10/13 | 537 | 537 | 531 | 536 | +0.69% | 2,626,800 | - | +1.71% | - | - |
| 10/12 | 541 | 543 | 532 | 532 | -1.11% | 3,517,800 | - | +1.2% | - | - |
| 10/11 | 541 | 542 | 533 | 538 | +0.81% | 3,695,100 | - | +2.54% | - | - |
| 10/07 | 540 | 540 | 532 | 534 | -1.05% | 3,834,000 | - | +2.1% | - | - |
| 10/06 | 537 | 542 | 534 | 540 | +1.06% | 5,977,500 | - | +3.38% | - | - |
| 10/05 | 538 | 539 | 530 | 534 | -1.17% | 6,130,200 | - | +2.5% | - | - |
| 10/04 | 538 | 543 | 534 | 540 | +1.19% | 7,294,800 | - | +3.91% | - | - |
| 10/03 | 530 | 537 | 528 | 534 | -1.11% | 6,566,400 | - | +3.09% | - | - |
| 09/30 | 542 | 544 | 537 | 540 | 0% | 6,275,700 | 1兆1485億 | +4.65% | 110.62 | 1.39 |
| 09/29 | 533 | 543 | 532 | 540 | +0.68% | 5,902,200 | - | +4.85% | - | - |
| 09/28 | 528 | 537 | 526 | 536 | +0.25% | 6,559,800 | - | +4.55% | - | - |
| 09/27 | 527 | 535 | 524 | 535 | +1.97% | 6,526,500 | - | +4.49% | - | - |
| 09/26 | 523 | 532 | 520 | 525 | -0.19% | 7,046,700 | - | +2.88% | - | - |
| 09/22 | 521 | 528 | 519 | 526 | +0.64% | 5,811,000 | - | +3.07% | - | - |
| 09/21 | 522 | 528 | 520 | 522 | +0.45% | 2,901,300 | - | +2.62% | - | - |
| 09/20 | 519 | 525 | 518 | 520 | -1.02% | 3,637,200 | - | +2.36% | - | - |
| 09/16 | 532 | 533 | 525 | 525 | -1.07% | 4,678,500 | - | +3.62% | - | - |
| 09/15 | 524 | 531 | 524 | 531 | +2.38% | 6,408,600 | - | +4.73% | - | - |
