株価チャート
2011/08/26～2012/01/25
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 |
| 01/25 | 868 | 883 | 867 | 878 | +1.86% | 593,000 | - | +5.15% | - | - |
| 01/24 | 879 | 879 | 862 | 862 | -1.6% | 413,000 | - | +3.48% | - | - |
| 01/23 | 878 | 887 | 868 | 876 | -1.35% | 904,000 | - | +5.16% | - | - |
| 01/20 | 880 | 891 | 877 | 888 | +1.95% | 1,110,000 | - | +6.73% | - | - |
| 01/19 | 850 | 871 | 845 | 871 | +3.44% | 1,313,000 | - | +4.69% | - | - |
| 01/18 | 830 | 850 | 820 | 842 | +1.45% | 891,000 | - | +1.32% | - | - |
| 01/17 | 830 | 832 | 820 | 830 | +0.61% | 649,000 | - | -0.12% | - | - |
| 01/16 | 827 | 830 | 818 | 825 | -0.24% | 812,000 | - | -0.96% | - | - |
| 01/13 | 815 | 832 | 815 | 827 | +1.6% | 1,365,000 | - | -0.96% | - | - |
| 01/12 | 836 | 836 | 811 | 814 | -3.21% | 1,274,000 | - | -2.75% | - | - |
| 01/11 | 846 | 851 | 832 | 841 | -0.59% | 1,446,000 | - | +0.12% | - | - |
| 01/10 | 845 | 863 | 835 | 846 | +1.81% | 1,765,000 | - | +0.59% | - | - |
| 01/06 | 841 | 844 | 817 | 831 | -1.42% | 1,191,000 | - | -1.19% | - | - |
| 01/05 | 843 | 849 | 839 | 843 | -0.12% | 596,000 | - | +0.24% | - | - |
| 01/04 | 848 | 858 | 842 | 844 | +0.84% | 993,000 | - | +0.48% | - | - |
| 2011 |
| 12/30 | 822 | 837 | 819 | 837 | +1.33% | 495,000 | - | -0.24% | - | - |
| 12/29 | 804 | 830 | 801 | 826 | +1.35% | 814,000 | - | -1.31% | - | - |
| 12/28 | 816 | 821 | 813 | 815 | +0.12% | 281,000 | - | -2.63% | - | - |
| 12/27 | 819 | 821 | 813 | 814 | -0.61% | 332,000 | - | -2.75% | - | - |
| 12/26 | 828 | 829 | 818 | 819 | +0.12% | 377,000 | - | -2.38% | - | - |
| 12/22 | 818 | 822 | 810 | 818 | +0.12% | 549,000 | - | -2.73% | - | - |
| 12/21 | 811 | 824 | 810 | 817 | +2% | 661,000 | - | -2.97% | - | - |
| 12/20 | 800 | 808 | 797 | 801 | -0.37% | 484,000 | - | -5.09% | - | - |
| 12/19 | 802 | 807 | 795 | 804 | -1.35% | 560,000 | - | -5.19% | - | - |
| 12/16 | 830 | 830 | 812 | 815 | -0.85% | 458,000 | - | -4.12% | - | - |
| 12/15 | 845 | 846 | 817 | 822 | -3.29% | 902,000 | - | -3.52% | - | - |
| 12/14 | 855 | 867 | 841 | 850 | -0.93% | 830,000 | - | -0.58% | - | - |
| 12/13 | 864 | 864 | 847 | 858 | -2.28% | 1,330,000 | - | +0.23% | - | - |
| 12/12 | 867 | 885 | 863 | 878 | +3.05% | 719,000 | - | +2.45% | - | - |
| 12/09 | 854 | 859 | 847 | 852 | -0.7% | 950,000 | - | -0.7% | - | - |
| 12/08 | 866 | 867 | 850 | 858 | -2.61% | 885,000 | - | -0.12% | - | - |
| 12/07 | 862 | 884 | 860 | 881 | +2.68% | 844,000 | - | +2.44% | - | - |
| 12/06 | 888 | 892 | 852 | 858 | -3.49% | 950,000 | - | -0.35% | - | - |
| 12/05 | 888 | 892 | 884 | 889 | +1.48% | 643,000 | - | +3.01% | - | - |
| 12/02 | 874 | 878 | 859 | 876 | +0.23% | 686,000 | - | +1.27% | - | - |
| 12/01 | 877 | 885 | 862 | 874 | +3.19% | 1,343,000 | - | +0.69% | - | - |
| 11/30 | 847 | 855 | 834 | 847 | +0.71% | 1,405,000 | - | -2.76% | - | - |
| 11/29 | 810 | 841 | 803 | 841 | +3.32% | 1,576,000 | - | -3.78% | - | - |
| 11/28 | 810 | 828 | 803 | 814 | +1.24% | 1,198,000 | - | -7.18% | - | - |
| 11/25 | 790 | 818 | 790 | 804 | +1.26% | 923,000 | - | -8.74% | - | - |
| 11/24 | 805 | 810 | 789 | 794 | -3.64% | 805,000 | - | -10.28% | - | - |
| 11/22 | 814 | 830 | 807 | 824 | +0.12% | 1,146,000 | - | -7.52% | - | - |
| 11/21 | 849 | 852 | 822 | 823 | -4.08% | 945,000 | - | -8.15% | - | - |
| 11/18 | 852 | 861 | 840 | 858 | -0.69% | 406,000 | - | -4.56% | - | - |
| 11/17 | 851 | 870 | 847 | 864 | +0.93% | 444,000 | - | -4.11% | - | - |
| 11/16 | 868 | 870 | 853 | 856 | -1.5% | 534,000 | - | -5.41% | - | - |
| 11/15 | 873 | 881 | 868 | 869 | -2.69% | 586,000 | - | -4.3% | - | - |
| 11/14 | 873 | 893 | 865 | 893 | +4.08% | 1,021,000 | - | -1.87% | - | - |
| 11/11 | 869 | 870 | 853 | 858 | -1.38% | 689,000 | - | -5.71% | - | - |
| 11/10 | 870 | 875 | 856 | 870 | -2.14% | 1,056,000 | - | -4.4% | - | - |
| 11/09 | 894 | 899 | 872 | 889 | +1.72% | 701,000 | - | -2.31% | - | - |
| 11/08 | 878 | 888 | 873 | 874 | -1.47% | 685,000 | - | -3.85% | - | - |
| 11/07 | 889 | 894 | 879 | 887 | -1.88% | 762,000 | - | -2.53% | - | - |
| 11/04 | 881 | 910 | 871 | 904 | +4.39% | 1,649,000 | - | -0.77% | - | - |
| 11/02 | 877 | 877 | 862 | 866 | -2.7% | 1,347,000 | - | -4.94% | - | - |
| 11/01 | 906 | 907 | 887 | 890 | -1.66% | 959,000 | - | -2.2% | - | - |
| 10/31 | 900 | 918 | 895 | 905 | -0.77% | 1,181,000 | - | -0.11% | - | - |
| 10/28 | 948 | 951 | 911 | 912 | -2.56% | 1,595,000 | - | +0.88% | - | - |
| 10/27 | 935 | 968 | 933 | 936 | -0.85% | 1,570,000 | - | +3.77% | - | - |
| 10/26 | 933 | 953 | 919 | 944 | -0.32% | 923,000 | - | +5.01% | - | - |
| 10/25 | 944 | 953 | 936 | 947 | +1.07% | 1,210,000 | - | +5.46% | - | - |
| 10/24 | 916 | 942 | 914 | 937 | +3.19% | 676,000 | - | +4.81% | - | - |
| 10/21 | 906 | 913 | 902 | 908 | +0.44% | 379,000 | - | +2.02% | - | - |
| 10/20 | 916 | 917 | 902 | 904 | -1.63% | 564,000 | - | +1.8% | - | - |
| 10/19 | 943 | 943 | 911 | 919 | -1.82% | 1,251,000 | - | +3.84% | - | - |
| 10/18 | 933 | 947 | 925 | 936 | -0.53% | 717,000 | - | +5.88% | - | - |
| 10/17 | 945 | 947 | 935 | 941 | +4.56% | 1,302,000 | - | +6.81% | - | - |
| 10/14 | 914 | 925 | 894 | 900 | -3.02% | 1,128,000 | - | +2.62% | - | - |
| 10/13 | 940 | 948 | 924 | 928 | -1.28% | 1,158,000 | - | +6.06% | - | - |
| 10/12 | 933 | 942 | 914 | 940 | -0.21% | 1,618,000 | - | +7.92% | - | - |
| 10/11 | 937 | 949 | 934 | 942 | +2.61% | 1,344,000 | - | +8.28% | - | - |
| 10/07 | 913 | 924 | 910 | 918 | +1.55% | 800,000 | - | +5.4% | - | - |
| 10/06 | 883 | 908 | 881 | 904 | +5.24% | 1,340,000 | - | +3.79% | - | - |
| 10/05 | 869 | 870 | 846 | 859 | -0.35% | 1,253,000 | - | -1.49% | - | - |
| 10/04 | 850 | 865 | 836 | 862 | +0.23% | 1,083,000 | - | -1.26% | - | - |
| 10/03 | 879 | 885 | 850 | 860 | -4.44% | 1,361,000 | - | -1.6% | - | - |
| 09/30 | 916 | 924 | 890 | 900 | -1.75% | 1,423,000 | 3299億210万 | +2.86% | 18.44 | 1.37 |
| 09/29 | 870 | 916 | 861 | 916 | +3.04% | 1,935,000 | - | +4.93% | - | - |
| 09/28 | 860 | 899 | 855 | 889 | +5.58% | 2,630,000 | - | +2.07% | - | - |
| 09/27 | 831 | 843 | 817 | 842 | +4.34% | 1,208,000 | - | -3.22% | - | - |
| 09/26 | 857 | 863 | 802 | 807 | -5.28% | 1,866,000 | - | -7.45% | - | - |
| 09/22 | 851 | 861 | 846 | 852 | -1.73% | 1,134,000 | - | -2.96% | - | - |
| 09/21 | 854 | 872 | 850 | 867 | +1.64% | 646,000 | - | -1.7% | - | - |
| 09/20 | 900 | 900 | 848 | 853 | -6.06% | 1,372,000 | - | -3.83% | - | - |
| 09/16 | 889 | 909 | 886 | 908 | +4.49% | 1,413,000 | - | +2.02% | - | - |
| 09/15 | 852 | 870 | 851 | 869 | +4.83% | 1,545,000 | - | -2.47% | - | - |
| 09/14 | 854 | 864 | 824 | 829 | -3.6% | 972,000 | - | -7.27% | - | - |
| 09/13 | 840 | 862 | 840 | 860 | +3.61% | 732,000 | - | -4.34% | - | - |
| 09/12 | 860 | 860 | 823 | 830 | -5.36% | 1,432,000 | - | -8.08% | - | - |
| 09/09 | 882 | 882 | 867 | 877 | -0.45% | 1,394,000 | - | -3.41% | - | - |
| 09/08 | 855 | 886 | 855 | 881 | +4.38% | 2,167,000 | - | -3.61% | - | - |
| 09/07 | 853 | 856 | 838 | 844 | +0.96% | 1,197,000 | - | -8.36% | - | - |
| 09/06 | 855 | 862 | 834 | 836 | +0.24% | 2,153,000 | - | -10.01% | - | - |
| 09/05 | 898 | 898 | 810 | 834 | -9.54% | 4,066,000 | - | -11.18% | - | - |
| 09/02 | 958 | 959 | 920 | 922 | -3.76% | 1,640,000 | - | -2.95% | - | - |
| 09/01 | 931 | 958 | 930 | 958 | +4.24% | 1,346,000 | - | +0.21% | - | - |
| 08/31 | 916 | 924 | 913 | 919 | -0.43% | 573,000 | - | -4.27% | - | - |
| 08/30 | 910 | 928 | 908 | 923 | +2.9% | 971,000 | - | -4.55% | - | - |
| 08/29 | 892 | 908 | 876 | 897 | +1.01% | 742,000 | - | -7.81% | - | - |
| 08/26 | 879 | 888 | 873 | 888 | +0.91% | 753,000 | - | -9.39% | - | - |
