株価チャート
2011/09/02～2012/02/01
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 |
| 02/01 | 460 | 463 | 455 | 459 | -0.22% | 10,211,600 | - | -0.65% | - | - |
| 01/31 | 465 | 467 | 459 | 460 | -2.13% | 10,626,400 | - | -0.43% | - | - |
| 01/30 | 475 | 477 | 467 | 470 | -1.26% | 9,743,700 | - | +1.73% | - | - |
| 01/27 | 469 | 484 | 468 | 476 | +0.85% | 18,820,200 | - | +3.25% | - | - |
| 01/26 | 463 | 473 | 461 | 472 | +2.39% | 15,605,600 | - | +2.61% | - | - |
| 01/25 | 457 | 463 | 457 | 461 | +0.44% | 10,691,700 | - | +0.22% | - | - |
| 01/24 | 462 | 464 | 457 | 459 | -0.22% | 9,742,400 | - | -0.22% | - | - |
| 01/23 | 465 | 466 | 457 | 460 | -2.75% | 13,221,000 | - | 0% | - | - |
| 01/20 | 472 | 477 | 470 | 473 | +1.28% | 8,943,200 | - | +2.6% | - | - |
| 01/19 | 468 | 472 | 464 | 467 | +0.21% | 9,038,600 | - | +1.08% | - | - |
| 01/18 | 455 | 474 | 454 | 466 | +2.64% | 11,062,400 | - | +0.87% | - | - |
| 01/17 | 454 | 456 | 449 | 454 | +0.89% | 8,438,700 | - | -1.94% | - | - |
| 01/16 | 455 | 455 | 448 | 450 | -2.17% | 6,006,000 | - | -3.02% | - | - |
| 01/13 | 452 | 461 | 450 | 460 | +2.22% | 9,342,100 | - | -1.08% | - | - |
| 01/12 | 450 | 451 | 446 | 450 | -0.22% | 7,614,600 | - | -3.64% | - | - |
| 01/11 | 456 | 458 | 449 | 451 | -0.22% | 10,046,200 | - | -3.63% | - | - |
| 01/10 | 463 | 465 | 450 | 452 | -2.16% | 11,632,400 | - | -3.83% | - | - |
| 01/06 | 470 | 472 | 458 | 462 | -2.33% | 9,260,000 | - | -1.91% | - | - |
| 01/05 | 476 | 480 | 472 | 473 | -0.21% | 7,736,100 | - | +0.21% | - | - |
| 01/04 | 473 | 478 | 469 | 474 | +1.94% | 9,479,400 | - | +0.42% | - | - |
| 2011 |
| 12/30 | 463 | 467 | 460 | 465 | +0.87% | 4,867,300 | - | -1.27% | - | - |
| 12/29 | 459 | 463 | 455 | 461 | 0% | 5,666,100 | - | -1.91% | - | - |
| 12/28 | 461 | 464 | 458 | 461 | -0.22% | 4,743,400 | - | -2.12% | - | - |
| 12/27 | 461 | 468 | 459 | 462 | 0% | 6,183,200 | - | -1.91% | - | - |
| 12/26 | 471 | 471 | 460 | 462 | +1.54% | 5,918,300 | - | -1.91% | - | - |
| 12/22 | 455 | 457 | 452 | 455 | 0% | 5,832,100 | - | -3.6% | - | - |
| 12/21 | 459 | 461 | 452 | 455 | +0.89% | 5,172,200 | - | -4.01% | - | - |
| 12/20 | 448 | 453 | 447 | 451 | +0.22% | 6,714,600 | - | -5.05% | - | - |
| 12/19 | 455 | 461 | 445 | 450 | -1.53% | 8,849,800 | - | -5.66% | - | - |
| 12/16 | 461 | 463 | 455 | 457 | -1.3% | 9,456,700 | - | -4.39% | - | - |
| 12/15 | 471 | 472 | 462 | 463 | -2.94% | 8,758,000 | - | -3.34% | - | - |
| 12/14 | 477 | 483 | 471 | 477 | 0% | 10,332,800 | - | -0.63% | - | - |
| 12/13 | 474 | 478 | 472 | 477 | -1.24% | 7,153,900 | - | -0.42% | - | - |
| 12/12 | 489 | 490 | 482 | 483 | +0.42% | 9,128,700 | - | +0.84% | - | - |
| 12/09 | 474 | 485 | 474 | 481 | +0.21% | 13,907,800 | - | +0.63% | - | - |
| 12/08 | 489 | 489 | 480 | 480 | -1.64% | 8,494,500 | - | +0.63% | - | - |
| 12/07 | 484 | 489 | 475 | 488 | +1.46% | 11,623,300 | - | +2.52% | - | - |
| 12/06 | 491 | 494 | 481 | 481 | -2.43% | 10,337,000 | - | +1.26% | - | - |
| 12/05 | 496 | 498 | 490 | 493 | -0.4% | 4,468,700 | - | +3.79% | - | - |
| 12/02 | 494 | 500 | 493 | 495 | +0.61% | 6,595,900 | - | +4.43% | - | - |
| 12/01 | 498 | 499 | 490 | 492 | +2.29% | 9,567,600 | - | +4.24% | - | - |
| 11/30 | 474 | 481 | 470 | 481 | +0.42% | 8,159,800 | - | +2.34% | - | - |
| 11/29 | 472 | 479 | 468 | 479 | +2.79% | 5,749,700 | - | +2.13% | - | - |
| 11/28 | 455 | 470 | 454 | 466 | +3.1% | 6,881,500 | - | -0.43% | - | - |
| 11/25 | 457 | 460 | 450 | 452 | -1.09% | 7,531,000 | - | -3.21% | - | - |
| 11/24 | 456 | 465 | 454 | 457 | -2.35% | 7,525,200 | - | -2.14% | - | - |
| 11/22 | 456 | 474 | 453 | 468 | +1.08% | 9,969,700 | - | +0.21% | - | - |
| 11/21 | 474 | 475 | 460 | 463 | -3.14% | 8,490,800 | - | -0.86% | - | - |
| 11/18 | 475 | 484 | 474 | 478 | -1.65% | 9,729,300 | - | +2.58% | - | - |
| 11/17 | 485 | 493 | 480 | 486 | -0.82% | 12,225,200 | - | +4.52% | - | - |
| 11/16 | 492 | 495 | 484 | 490 | +0.82% | 11,854,500 | - | +5.83% | - | - |
| 11/15 | 485 | 489 | 483 | 486 | -0.82% | 6,901,800 | - | +5.42% | - | - |
| 11/14 | 495 | 495 | 483 | 490 | +0.82% | 10,118,300 | - | +6.75% | - | - |
| 11/11 | 479 | 493 | 472 | 486 | +2.53% | 13,401,500 | - | +6.35% | - | - |
| 11/10 | 471 | 479 | 462 | 474 | -2.67% | 12,724,200 | - | +4.64% | - | - |
| 11/09 | 472 | 489 | 472 | 487 | +3.84% | 12,858,800 | - | +7.98% | - | - |
| 11/08 | 467 | 475 | 466 | 469 | +0.43% | 8,506,900 | - | +4.69% | - | - |
| 11/07 | 456 | 468 | 455 | 467 | +3.32% | 7,395,600 | - | +4.47% | - | - |
| 11/04 | 460 | 468 | 445 | 452 | -0.22% | 14,358,200 | - | +1.57% | - | - |
| 11/02 | 460 | 460 | 451 | 453 | -1.95% | 7,223,700 | - | +1.8% | - | - |
| 11/01 | 458 | 463 | 455 | 462 | -0.43% | 6,619,800 | - | +4.05% | - | - |
| 10/31 | 478 | 484 | 464 | 464 | -3.13% | 8,623,100 | - | +4.98% | - | - |
| 10/28 | 475 | 480 | 473 | 479 | +2.57% | 9,976,800 | - | +8.37% | - | - |
| 10/27 | 452 | 469 | 446 | 467 | +3.55% | 7,220,000 | - | +5.9% | - | - |
| 10/26 | 456 | 459 | 446 | 451 | -0.88% | 5,962,100 | - | +2.5% | - | - |
| 10/25 | 461 | 465 | 455 | 455 | +0.44% | 6,939,600 | - | +3.17% | - | - |
| 10/24 | 445 | 457 | 444 | 453 | +2.72% | 4,547,100 | - | +2.72% | - | - |
| 10/21 | 447 | 448 | 439 | 441 | -0.9% | 5,048,100 | - | +0.23% | - | - |
| 10/20 | 450 | 451 | 441 | 445 | 0% | 4,541,200 | - | +1.14% | - | - |
| 10/19 | 462 | 463 | 442 | 445 | -2.63% | 8,166,500 | - | +1.14% | - | - |
| 10/18 | 461 | 468 | 455 | 457 | -2.56% | 6,169,600 | - | +3.86% | - | - |
| 10/17 | 461 | 472 | 460 | 469 | +2.85% | 7,509,300 | - | +6.59% | - | - |
| 10/14 | 444 | 460 | 442 | 456 | +2.7% | 9,988,300 | - | +3.87% | - | - |
| 10/13 | 445 | 449 | 443 | 444 | +0.45% | 6,459,400 | - | +1.14% | - | - |
| 10/12 | 433 | 444 | 432 | 442 | +0.91% | 4,654,500 | - | +0.68% | - | - |
| 10/11 | 439 | 440 | 435 | 438 | +1.62% | 5,187,900 | - | -0.45% | - | - |
| 10/07 | 427 | 434 | 426 | 431 | +1.17% | 6,148,700 | - | -2.49% | - | - |
| 10/06 | 415 | 432 | 415 | 426 | +3.9% | 11,409,500 | - | -4.05% | - | - |
| 10/05 | 408 | 414 | 404 | 410 | +1.74% | 13,923,900 | - | -8.07% | - | - |
| 10/04 | 405 | 408 | 394 | 403 | -2.89% | 15,807,200 | - | -10.04% | - | - |
| 10/03 | 430 | 432 | 411 | 415 | -5.68% | 12,269,900 | - | -7.98% | - | - |
| 09/30 | 436 | 440 | 435 | 440 | +1.38% | 10,185,800 | 1兆980億 | -2.87% | 6.44 | 0.62 |
| 09/29 | 429 | 435 | 424 | 434 | -0.69% | 11,782,600 | - | -4.19% | - | - |
| 09/28 | 435 | 446 | 434 | 437 | +0.69% | 9,088,000 | - | -3.53% | - | - |
| 09/27 | 434 | 434 | 428 | 434 | +2.36% | 8,984,300 | - | -4.41% | - | - |
| 09/26 | 449 | 450 | 419 | 424 | -5.57% | 11,399,300 | - | -6.81% | - | - |
| 09/22 | 451 | 453 | 444 | 449 | -1.54% | 6,688,600 | - | -1.75% | - | - |
| 09/21 | 453 | 459 | 451 | 456 | -0.22% | 6,369,700 | - | -0.44% | - | - |
| 09/20 | 458 | 460 | 452 | 457 | -2.97% | 8,914,400 | - | -0.65% | - | - |
| 09/16 | 451 | 475 | 449 | 471 | +6.56% | 13,125,800 | - | +2.17% | - | - |
| 09/15 | 438 | 445 | 436 | 442 | +1.61% | 10,740,600 | - | -4.12% | - | - |
| 09/14 | 440 | 445 | 434 | 435 | -0.91% | 9,006,300 | - | -6.05% | - | - |
| 09/13 | 437 | 441 | 433 | 439 | +0.69% | 10,584,000 | - | -5.59% | - | - |
| 09/12 | 433 | 439 | 432 | 436 | -2.46% | 10,300,600 | - | -6.64% | - | - |
| 09/09 | 455 | 456 | 444 | 447 | -1.97% | 11,496,700 | - | -4.89% | - | - |
| 09/08 | 464 | 465 | 452 | 456 | +0.44% | 6,979,100 | - | -3.59% | - | - |
| 09/07 | 449 | 454 | 443 | 454 | +2.48% | 9,657,000 | - | -4.62% | - | - |
| 09/06 | 448 | 451 | 441 | 443 | -2.85% | 10,334,300 | - | -7.71% | - | - |
| 09/05 | 460 | 462 | 450 | 456 | -3.59% | 10,838,700 | - | -5.98% | - | - |
| 09/02 | 478 | 481 | 470 | 473 | -1.25% | 8,586,300 | - | -3.27% | - | - |
