株価チャート
2012/01/06～2012/05/31
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 |
| 05/31 | 2,216 | 2,250 | 2,167 | 2,221 | -2.42% | 119,700 | 460億8727万 | -15.16% | 13.29 | 0.86 |
| 05/30 | 2,355 | 2,369 | 2,252 | 2,276 | -5.13% | 135,200 | - | -13.98% | - | - |
| 05/29 | 2,321 | 2,405 | 2,311 | 2,399 | +1.65% | 36,000 | - | -10.12% | - | - |
| 05/28 | 2,348 | 2,378 | 2,330 | 2,360 | -1.5% | 30,000 | - | -12.1% | - | - |
| 05/25 | 2,486 | 2,486 | 2,390 | 2,396 | -1.76% | 40,300 | - | -11.49% | - | - |
| 05/24 | 2,416 | 2,445 | 2,394 | 2,439 | +0.74% | 35,200 | - | -10.43% | - | - |
| 05/23 | 2,467 | 2,468 | 2,420 | 2,421 | -1.82% | 33,400 | - | -11.64% | - | - |
| 05/22 | 2,474 | 2,490 | 2,452 | 2,466 | +0.98% | 64,400 | - | -10.65% | - | - |
| 05/21 | 2,480 | 2,515 | 2,430 | 2,442 | -2.67% | 81,800 | - | -12.22% | - | - |
| 05/18 | 2,544 | 2,545 | 2,496 | 2,509 | -3.76% | 63,700 | - | -10.42% | - | - |
| 05/17 | 2,540 | 2,615 | 2,525 | 2,607 | +2.72% | 51,100 | - | -7.52% | - | - |
| 05/16 | 2,540 | 2,564 | 2,525 | 2,538 | -0.31% | 48,800 | - | -10.44% | - | - |
| 05/15 | 2,598 | 2,598 | 2,506 | 2,546 | -2.56% | 86,000 | - | -10.76% | - | - |
| 05/14 | 2,641 | 2,665 | 2,611 | 2,613 | -2.32% | 64,900 | - | -9.02% | - | - |
| 05/11 | 2,728 | 2,750 | 2,673 | 2,675 | -1.94% | 56,700 | - | -7.41% | - | - |
| 05/10 | 2,701 | 2,750 | 2,695 | 2,728 | +0.85% | 73,400 | - | -6.13% | - | - |
| 05/09 | 2,752 | 2,770 | 2,703 | 2,705 | -3.01% | 78,400 | - | -7.36% | - | - |
| 05/08 | 2,802 | 2,818 | 2,770 | 2,789 | -0.04% | 46,300 | - | -5.07% | - | - |
| 05/07 | 2,855 | 2,855 | 2,788 | 2,790 | -3.96% | 75,000 | - | -5.49% | - | - |
| 05/02 | 2,881 | 2,930 | 2,881 | 2,905 | +1.57% | 63,600 | - | -2.09% | - | - |
| 05/01 | 2,917 | 2,918 | 2,847 | 2,860 | -1.95% | 73,700 | - | -3.9% | - | - |
| 04/27 | 2,974 | 2,979 | 2,901 | 2,917 | -0.68% | 58,000 | - | -2.28% | - | - |
| 04/26 | 2,949 | 2,949 | 2,914 | 2,937 | +0.1% | 39,500 | - | -1.84% | - | - |
| 04/25 | 2,987 | 2,993 | 2,920 | 2,934 | -1.08% | 56,800 | - | -2.23% | - | - |
| 04/24 | 2,917 | 2,970 | 2,901 | 2,966 | +1.4% | 128,500 | - | -1.49% | - | - |
| 04/23 | 2,877 | 2,938 | 2,877 | 2,925 | +2.74% | 142,600 | - | -3.21% | - | - |
| 04/20 | 2,820 | 2,852 | 2,814 | 2,847 | +0.89% | 51,900 | - | -6.19% | - | - |
| 04/19 | 2,862 | 2,862 | 2,818 | 2,822 | -2.32% | 96,000 | - | -7.54% | - | - |
| 04/18 | 2,839 | 2,892 | 2,826 | 2,889 | +2.77% | 72,300 | - | -5.8% | - | - |
| 04/17 | 2,870 | 2,871 | 2,807 | 2,811 | -2.02% | 158,100 | - | -8.62% | - | - |
| 04/16 | 2,914 | 2,917 | 2,864 | 2,869 | -1.54% | 110,200 | - | -7.09% | - | - |
| 04/13 | 3,025 | 3,025 | 2,888 | 2,914 | -3.51% | 289,800 | - | -6% | - | - |
| 04/12 | 2,936 | 3,025 | 2,915 | 3,020 | +3.6% | 98,600 | - | -2.86% | - | - |
| 04/11 | 2,950 | 2,950 | 2,904 | 2,915 | -1.52% | 62,600 | - | -6.36% | - | - |
| 04/10 | 2,997 | 3,000 | 2,956 | 2,960 | -0.74% | 81,100 | - | -5.16% | - | - |
| 04/09 | 3,000 | 3,000 | 2,981 | 2,982 | -0.93% | 58,100 | - | -4.7% | - | - |
| 04/06 | 3,030 | 3,040 | 3,005 | 3,010 | -0.33% | 54,900 | - | -4.05% | - | - |
| 04/05 | 3,005 | 3,050 | 3,005 | 3,020 | -0.49% | 75,300 | - | -3.91% | - | - |
| 04/04 | 3,105 | 3,110 | 3,005 | 3,035 | -2.1% | 113,900 | - | -3.65% | - | - |
| 04/03 | 3,095 | 3,120 | 3,090 | 3,100 | +0.32% | 32,800 | - | -1.87% | - | - |
| 04/02 | 3,155 | 3,155 | 3,080 | 3,090 | -1.44% | 72,000 | - | -2.49% | - | - |
| 03/30 | 3,145 | 3,155 | 3,120 | 3,135 | -0.32% | 42,100 | - | -1.51% | - | - |
| 03/29 | 3,155 | 3,155 | 3,110 | 3,145 | -0.63% | 45,000 | - | -1.5% | - | - |
| 03/28 | 3,115 | 3,170 | 3,100 | 3,165 | +1.28% | 55,900 | - | -1.12% | - | - |
| 03/27 | 3,125 | 3,130 | 3,100 | 3,125 | +1.3% | 60,500 | - | -2.53% | - | - |
| 03/26 | 3,100 | 3,110 | 3,080 | 3,085 | -0.32% | 91,000 | - | -3.92% | - | - |
| 03/23 | 3,135 | 3,140 | 3,095 | 3,095 | -2.21% | 85,400 | - | -3.76% | - | - |
| 03/22 | 3,185 | 3,205 | 3,145 | 3,165 | -0.47% | 88,400 | - | -1.68% | - | - |
| 03/21 | 3,245 | 3,245 | 3,180 | 3,180 | -2.3% | 73,200 | - | -1.24% | - | - |
| 03/19 | 3,260 | 3,275 | 3,250 | 3,255 | +0.31% | 38,300 | - | +1.09% | - | - |
| 03/16 | 3,270 | 3,270 | 3,215 | 3,245 | -0.46% | 78,000 | - | +0.87% | - | - |
| 03/15 | 3,205 | 3,285 | 3,195 | 3,260 | +1.88% | 120,200 | - | +1.4% | - | - |
| 03/14 | 3,175 | 3,215 | 3,160 | 3,200 | +2.24% | 113,500 | - | -0.34% | - | - |
| 03/13 | 3,115 | 3,155 | 3,115 | 3,130 | +0.64% | 75,800 | - | -2.52% | - | - |
| 03/12 | 3,170 | 3,175 | 3,110 | 3,110 | -1.74% | 120,000 | - | -3.12% | - | - |
| 03/09 | 3,165 | 3,190 | 3,145 | 3,165 | +1.12% | 96,700 | - | -1.37% | - | - |
| 03/08 | 3,180 | 3,180 | 3,115 | 3,130 | 0% | 91,000 | - | -2.4% | - | - |
| 03/07 | 3,100 | 3,135 | 3,080 | 3,130 | +0.48% | 71,800 | - | -2.37% | - | - |
| 03/06 | 3,160 | 3,165 | 3,110 | 3,115 | -1.27% | 80,500 | - | -2.84% | - | - |
| 03/05 | 3,200 | 3,200 | 3,155 | 3,155 | -0.47% | 64,300 | - | -1.59% | - | - |
| 03/02 | 3,185 | 3,200 | 3,150 | 3,170 | +0.16% | 66,100 | - | -1.09% | - | - |
| 03/01 | 3,165 | 3,220 | 3,150 | 3,165 | -0.94% | 104,900 | - | -1.19% | - | - |
| 02/29 | 3,250 | 3,260 | 3,195 | 3,195 | -1.84% | 90,400 | 662億9844万 | -0.22% | 19.12 | 1.24 |
| 02/28 | 3,300 | 3,305 | 3,175 | 3,255 | -3.13% | 265,600 | - | +1.66% | - | - |
| 02/27 | 3,450 | 3,450 | 3,345 | 3,360 | -2.18% | 149,700 | - | +5% | - | - |
| 02/24 | 3,415 | 3,450 | 3,350 | 3,435 | +1.03% | 121,500 | - | +7.55% | - | - |
| 02/23 | 3,365 | 3,410 | 3,335 | 3,400 | +1.8% | 78,100 | - | +6.72% | - | - |
| 02/22 | 3,295 | 3,350 | 3,285 | 3,340 | +1.37% | 80,800 | - | +5.03% | - | - |
| 02/21 | 3,260 | 3,305 | 3,250 | 3,295 | +1.7% | 117,500 | - | +3.84% | - | - |
| 02/20 | 3,240 | 3,275 | 3,235 | 3,240 | +1.09% | 113,600 | - | +2.4% | - | - |
| 02/17 | 3,220 | 3,220 | 3,185 | 3,205 | +1.26% | 84,800 | - | +1.42% | - | - |
| 02/16 | 3,195 | 3,215 | 3,160 | 3,165 | -1.4% | 61,000 | - | +0.25% | - | - |
| 02/15 | 3,165 | 3,220 | 3,165 | 3,210 | +1.42% | 49,000 | - | +1.78% | - | - |
| 02/14 | 3,185 | 3,190 | 3,145 | 3,165 | -0.31% | 45,800 | - | +0.51% | - | - |
| 02/13 | 3,200 | 3,240 | 3,175 | 3,175 | -1.09% | 69,500 | - | +0.92% | - | - |
| 02/10 | 3,180 | 3,220 | 3,160 | 3,210 | +1.74% | 92,800 | - | +2.2% | - | - |
| 02/09 | 3,240 | 3,245 | 3,140 | 3,155 | -1.71% | 108,000 | - | +0.51% | - | - |
| 02/08 | 3,085 | 3,210 | 3,085 | 3,210 | +3.88% | 110,300 | - | +2.23% | - | - |
| 02/07 | 3,100 | 3,105 | 3,070 | 3,090 | -0.16% | 39,700 | - | -1.53% | - | - |
| 02/06 | 3,135 | 3,140 | 3,095 | 3,095 | -0.48% | 80,600 | - | -1.46% | - | - |
| 02/03 | 3,105 | 3,130 | 3,105 | 3,110 | +0.16% | 53,200 | - | -1.05% | - | - |
| 02/02 | 3,125 | 3,135 | 3,100 | 3,105 | -0.64% | 46,500 | - | -1.21% | - | - |
| 02/01 | 3,110 | 3,135 | 3,100 | 3,125 | +0.48% | 59,000 | - | -0.7% | - | - |
| 01/31 | 3,145 | 3,145 | 3,095 | 3,110 | -0.96% | 56,300 | - | -1.3% | - | - |
| 01/30 | 3,130 | 3,140 | 3,095 | 3,140 | +0.64% | 100,400 | - | -0.51% | - | - |
| 01/27 | 3,175 | 3,175 | 3,110 | 3,120 | -0.79% | 89,600 | - | -1.42% | - | - |
| 01/26 | 3,200 | 3,210 | 3,140 | 3,145 | -1.72% | 72,200 | - | -0.79% | - | - |
| 01/25 | 3,160 | 3,210 | 3,145 | 3,200 | +0.31% | 74,900 | - | +0.72% | - | - |
| 01/24 | 3,215 | 3,235 | 3,180 | 3,190 | -0.62% | 61,700 | - | +0.19% | - | - |
| 01/23 | 3,255 | 3,260 | 3,185 | 3,210 | -0.62% | 62,900 | - | +0.44% | - | - |
| 01/20 | 3,250 | 3,250 | 3,180 | 3,230 | -0.77% | 85,300 | - | +0.56% | - | - |
| 01/19 | 3,230 | 3,270 | 3,195 | 3,255 | +2.36% | 72,500 | - | +0.84% | - | - |
| 01/18 | 3,090 | 3,220 | 3,050 | 3,180 | +3.75% | 103,600 | - | -1.91% | - | - |
| 01/17 | 3,120 | 3,135 | 3,050 | 3,065 | -2.23% | 77,700 | - | -5.95% | - | - |
| 01/16 | 3,145 | 3,160 | 3,115 | 3,135 | 0% | 62,900 | - | -4.54% | - | - |
| 01/13 | 3,120 | 3,255 | 3,110 | 3,135 | +1.46% | 194,500 | - | -5.03% | - | - |
| 01/12 | 3,090 | 3,115 | 3,045 | 3,090 | 0% | 131,700 | - | -7.04% | - | - |
| 01/11 | 3,080 | 3,130 | 3,080 | 3,090 | +0.49% | 88,500 | - | -7.79% | - | - |
| 01/10 | 3,050 | 3,095 | 3,015 | 3,075 | +0.99% | 104,800 | - | -8.97% | - | - |
| 01/06 | 3,130 | 3,145 | 3,030 | 3,045 | -4.09% | 107,800 | - | -10.55% | - | - |
