株価チャート
2011/08/10~2012/01/17
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 |
01/17 | 546 | 580 | 546 | 557 | -0.36% | 17,100 | - | +5.29% | - | - |
01/16 | 545 | 560 | 539 | 559 | +2.38% | 9,400 | - | +6.07% | - | - |
01/13 | 539 | 546 | 539 | 546 | +1.11% | 5,400 | - | +4.2% | - | - |
01/12 | 540 | 541 | 526 | 540 | -1.1% | 6,500 | - | +3.45% | - | - |
01/11 | 535 | 556 | 535 | 546 | +3.02% | 5,900 | - | +5% | - | - |
01/10 | 520 | 538 | 512 | 530 | +1.92% | 11,100 | - | +2.32% | - | - |
01/06 | 510 | 522 | 507 | 520 | +0.97% | 5,800 | - | +0.78% | - | - |
01/05 | 509 | 516 | 500 | 515 | +0.98% | 18,200 | - | +0.19% | - | - |
01/04 | 502 | 514 | 502 | 510 | +0.2% | 3,200 | - | -0.58% | - | - |
2011 |
12/30 | 497 | 509 | 490 | 509 | -1.55% | 17,700 | - | -0.39% | - | - |
12/29 | 527 | 527 | 510 | 517 | 0% | 4,600 | - | +1.37% | - | - |
12/28 | 519 | 542 | 516 | 517 | +0.19% | 13,700 | - | +1.77% | - | - |
12/27 | 525 | 525 | 510 | 516 | 0% | 11,000 | - | +1.78% | - | - |
12/26 | 550 | 553 | 516 | 516 | -5.67% | 18,900 | - | +2.18% | - | - |
12/22 | 533 | 548 | 533 | 547 | +3.6% | 13,000 | - | +8.53% | - | - |
12/21 | 533 | 555 | 514 | 528 | -0.94% | 18,000 | - | +5.39% | - | - |
12/20 | 550 | 555 | 519 | 533 | -3.96% | 16,000 | - | +6.81% | - | - |
12/19 | 619 | 639 | 543 | 555 | -9.02% | 46,600 | - | +11.67% | - | - |
12/16 | 503 | 629 | 503 | 610 | +15.31% | 79,400 | - | +23.48% | - | - |
12/15 | 542 | 542 | 514 | 529 | -5.87% | 15,200 | - | +7.96% | - | - |
12/14 | 495 | 570 | 495 | 562 | +14.69% | 39,800 | - | +15.16% | - | - |
12/13 | 490 | 490 | 490 | 490 | -1.01% | 100 | - | +1.03% | - | - |
12/12 | 490 | 499 | 490 | 495 | +1.02% | 6,500 | - | +2.06% | - | - |
12/09 | 494 | 494 | 486 | 490 | -0.81% | 1,400 | - | +1.03% | - | - |
12/08 | 491 | 494 | 491 | 494 | 0% | 3,900 | - | +1.86% | - | - |
12/07 | 500 | 500 | 492 | 494 | -0.2% | 500 | - | +1.86% | - | - |
12/06 | 502 | 502 | 490 | 495 | +0.2% | 2,000 | - | +2.27% | - | - |
12/05 | 494 | 494 | 494 | 494 | 0% | 100 | - | +2.07% | - | - |
12/02 | 493 | 494 | 493 | 494 | +1.86% | 300 | - | +2.07% | - | - |
12/01 | 482 | 485 | 470 | 485 | +1.25% | 2,400 | - | +0.21% | - | - |
11/29 | 480 | 480 | 479 | 479 | 0% | 300 | - | -1.24% | - | - |
11/28 | 479 | 479 | 479 | 479 | +0.21% | 100 | - | -1.24% | - | - |
11/25 | 478 | 478 | 478 | 478 | 0% | 1,900 | - | -1.65% | - | - |
11/24 | 478 | 478 | 478 | 478 | +1.7% | 100 | - | -1.85% | - | - |
11/22 | 479 | 479 | 470 | 470 | -0.21% | 200 | - | -3.69% | - | - |
11/21 | 480 | 480 | 471 | 471 | -2.89% | 600 | - | -3.48% | - | - |
11/18 | 485 | 485 | 485 | 485 | 0% | 3,200 | - | -0.82% | - | - |
11/17 | 475 | 485 | 475 | 485 | +1.46% | 900 | - | -0.82% | - | - |
11/16 | 478 | 485 | 470 | 478 | +1.7% | 1,900 | - | -2.45% | - | - |
11/15 | 480 | 480 | 470 | 470 | -3.69% | 2,900 | - | -4.08% | - | - |
11/14 | 480 | 488 | 480 | 488 | +3.39% | 500 | - | -0.61% | - | - |
11/11 | 472 | 472 | 472 | 472 | -3.28% | 1,000 | - | -4.07% | - | - |
11/10 | 497 | 497 | 488 | 488 | -2.01% | 4,300 | - | -1.01% | - | - |
11/09 | 486 | 498 | 486 | 498 | +2.47% | 700 | - | +0.81% | - | - |
11/08 | 490 | 490 | 486 | 486 | -0.82% | 200 | - | -1.62% | - | - |
11/04 | 490 | 490 | 490 | 490 | +1.03% | 300 | - | -1.01% | - | - |
11/02 | 488 | 488 | 485 | 485 | -0.61% | 2,000 | - | -2.02% | - | - |
11/01 | 492 | 492 | 485 | 488 | -0.81% | 700 | - | -1.61% | - | - |
10/31 | 492 | 493 | 490 | 492 | 0% | 700 | - | -1.2% | - | - |
10/28 | 492 | 492 | 492 | 492 | +0.41% | 300 | - | -1.2% | - | - |
10/27 | 484 | 490 | 484 | 490 | 0% | 200 | - | -1.8% | - | - |
10/26 | 490 | 490 | 490 | 490 | 0% | 1,500 | - | -2% | - | - |
10/25 | 500 | 500 | 490 | 490 | -2% | 1,700 | - | -2.2% | - | - |
10/21 | 500 | 500 | 500 | 500 | +1.63% | 100 | - | -0.6% | - | - |
10/20 | 495 | 495 | 492 | 492 | -0.81% | 1,200 | - | -2.19% | - | - |
10/19 | 496 | 496 | 496 | 496 | +0.4% | 100 | - | -1.59% | - | - |
10/18 | 502 | 502 | 494 | 494 | -1.98% | 3,700 | - | -1.98% | - | - |
10/17 | 499 | 504 | 499 | 504 | +1.41% | 400 | - | -0.2% | - | - |
10/14 | 492 | 497 | 490 | 497 | +1.43% | 2,600 | - | -1.58% | - | - |
10/13 | 490 | 490 | 490 | 490 | -0.81% | 500 | - | -3.16% | - | - |
10/11 | 494 | 494 | 487 | 494 | +1.65% | 4,100 | - | -2.56% | - | - |
10/06 | 500 | 500 | 486 | 486 | -1.42% | 1,100 | - | -4.33% | - | - |
10/05 | 486 | 493 | 485 | 493 | +0.61% | 500 | - | -3.14% | - | - |
10/04 | 485 | 490 | 482 | 490 | 0% | 1,200 | - | -3.73% | - | - |
10/03 | 495 | 495 | 490 | 490 | -3.92% | 2,600 | - | -3.92% | - | - |
09/30 | 510 | 510 | 510 | 510 | 0% | 1,500 | 127億4316万 | -0.2% | 9.61 | 0.5 |
09/29 | 509 | 510 | 509 | 510 | +2% | 4,100 | - | 0% | - | - |
09/28 | 500 | 500 | 500 | 500 | 0% | 100 | - | -2.15% | - | - |
09/27 | 500 | 500 | 500 | 500 | 0% | 300 | - | -2.15% | - | - |
09/26 | 500 | 500 | 500 | 500 | 0% | 200 | - | -2.34% | - | - |
09/22 | 514 | 514 | 500 | 500 | -2.72% | 3,500 | - | -2.72% | - | - |
09/20 | 524 | 527 | 514 | 514 | -1.91% | 5,900 | - | -0.39% | - | - |
09/16 | 518 | 524 | 518 | 524 | +2.54% | 600 | - | +1.16% | - | - |
09/15 | 515 | 515 | 511 | 511 | -0.78% | 400 | - | -1.35% | - | - |
09/14 | 505 | 517 | 505 | 515 | 0% | 2,000 | - | -0.58% | - | - |
09/13 | 515 | 515 | 515 | 515 | 0% | 300 | - | -0.58% | - | - |
09/12 | 525 | 525 | 515 | 515 | -1.9% | 500 | - | -0.39% | - | - |
09/09 | 512 | 525 | 512 | 525 | +2.54% | 900 | - | +1.74% | - | - |
09/08 | 519 | 519 | 512 | 512 | +1.39% | 1,100 | - | -0.78% | - | - |
09/07 | 500 | 510 | 500 | 505 | -0.98% | 2,900 | - | -2.13% | - | - |
09/06 | 510 | 510 | 510 | 510 | 0% | 100 | - | -1.16% | - | - |
09/05 | 510 | 520 | 510 | 510 | -1.92% | 3,800 | - | -1.54% | - | - |
09/02 | 520 | 520 | 520 | 520 | 0% | 200 | - | 0% | - | - |
09/01 | 529 | 529 | 520 | 520 | +0.39% | 600 | - | -0.38% | - | - |
08/31 | 510 | 519 | 510 | 518 | +1.57% | 600 | - | -1.33% | - | - |
08/30 | 510 | 514 | 510 | 510 | 0% | 2,000 | - | -3.23% | - | - |
08/29 | 500 | 510 | 500 | 510 | +2% | 4,000 | - | -3.77% | - | - |
08/26 | 505 | 505 | 500 | 500 | -0.99% | 1,500 | - | -6.02% | - | - |
08/25 | 508 | 508 | 500 | 505 | -0.98% | 5,800 | - | -5.43% | - | - |
08/24 | 513 | 513 | 500 | 510 | +1.39% | 3,400 | - | -4.67% | - | - |
08/23 | 512 | 512 | 500 | 503 | -2.33% | 2,700 | - | -5.98% | - | - |
08/22 | 515 | 515 | 505 | 515 | +0.98% | 800 | - | -3.92% | - | - |
08/19 | 501 | 510 | 501 | 510 | -1.92% | 2,300 | - | -4.85% | - | - |
08/18 | 550 | 550 | 517 | 520 | -5.45% | 11,500 | - | -2.99% | - | - |
08/17 | 546 | 550 | 546 | 550 | -1.08% | 1,200 | - | +2.61% | - | - |
08/16 | 569 | 569 | 530 | 556 | +1.28% | 4,300 | - | +4.12% | - | - |
08/15 | 536 | 549 | 510 | 549 | +3.58% | 18,600 | - | +3.2% | - | - |
08/12 | 510 | 530 | 509 | 530 | +2.32% | 1,200 | - | -0.19% | - | - |
08/11 | 518 | 518 | 518 | 518 | -0.38% | 300 | - | -2.26% | - | - |
08/10 | 505 | 520 | 505 | 520 | +6.34% | 800 | - | -1.7% | - | - |