株価チャート
2011/09/22～2012/02/20
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 |
| 02/20 | 269 | 271 | 267 | 270 | +0.37% | 2,689,000 | - | +10.2% | - | - |
| 02/17 | 270 | 271 | 267 | 269 | +1.89% | 2,140,000 | - | +10.7% | - | - |
| 02/16 | 263 | 269 | 262 | 264 | -0.38% | 2,942,000 | - | +9.54% | - | - |
| 02/15 | 261 | 270 | 257 | 265 | +3.11% | 5,048,000 | - | +10.88% | - | - |
| 02/14 | 251 | 257 | 248 | 257 | +1.98% | 3,155,000 | - | +7.98% | - | - |
| 02/13 | 247 | 253 | 247 | 252 | +1.2% | 1,772,000 | - | +6.78% | - | - |
| 02/10 | 255 | 256 | 249 | 249 | -2.73% | 2,871,000 | - | +5.96% | - | - |
| 02/09 | 252 | 256 | 247 | 256 | +0.79% | 3,447,000 | - | +9.4% | - | - |
| 02/08 | 251 | 254 | 246 | 254 | +1.6% | 4,583,000 | - | +9.01% | - | - |
| 02/07 | 249 | 264 | 248 | 250 | +3.73% | 8,425,000 | - | +7.76% | - | - |
| 02/06 | 236 | 244 | 235 | 241 | +3.43% | 3,051,000 | - | +4.33% | - | - |
| 02/03 | 242 | 242 | 232 | 233 | -4.12% | 3,799,000 | - | +1.3% | - | - |
| 02/02 | 239 | 244 | 239 | 243 | +2.1% | 2,238,000 | - | +5.65% | - | - |
| 02/01 | 237 | 241 | 235 | 238 | +0.85% | 2,411,000 | - | +3.93% | - | - |
| 01/31 | 238 | 240 | 235 | 236 | -0.42% | 1,924,000 | - | +3.06% | - | - |
| 01/30 | 236 | 241 | 234 | 237 | 0% | 1,899,000 | - | +3.95% | - | - |
| 01/27 | 243 | 243 | 236 | 237 | -3.27% | 4,005,000 | - | +3.95% | - | - |
| 01/26 | 248 | 250 | 244 | 245 | -1.21% | 3,382,000 | - | +7.93% | - | - |
| 01/25 | 246 | 249 | 243 | 248 | +2.48% | 2,920,000 | - | +9.25% | - | - |
| 01/24 | 246 | 246 | 238 | 242 | -0.82% | 2,635,000 | - | +7.08% | - | - |
| 01/23 | 239 | 246 | 238 | 244 | +2.52% | 4,330,000 | - | +7.96% | - | - |
| 01/20 | 225 | 240 | 224 | 238 | +9.68% | 8,141,000 | - | +5.78% | - | - |
| 01/19 | 216 | 221 | 215 | 217 | +2.36% | 4,204,000 | - | -3.56% | - | - |
| 01/18 | 218 | 218 | 211 | 212 | -3.2% | 6,260,000 | - | -6.19% | - | - |
| 01/17 | 221 | 222 | 218 | 219 | -0.45% | 2,714,000 | - | -3.52% | - | - |
| 01/16 | 224 | 225 | 220 | 220 | -3.51% | 2,124,000 | - | -3.51% | - | - |
| 01/13 | 228 | 230 | 226 | 228 | +2.24% | 3,435,000 | - | -0.44% | - | - |
| 01/12 | 222 | 226 | 222 | 223 | +0.45% | 1,439,000 | - | -2.62% | - | - |
| 01/11 | 219 | 223 | 219 | 222 | +1.37% | 551,000 | - | -3.48% | - | - |
| 01/10 | 219 | 222 | 218 | 219 | -1.79% | 902,000 | - | -5.19% | - | - |
| 01/06 | 226 | 227 | 220 | 223 | -2.19% | 2,141,000 | - | -3.46% | - | - |
| 01/05 | 226 | 229 | 226 | 228 | -0.44% | 664,000 | - | -1.3% | - | - |
| 01/04 | 229 | 231 | 228 | 229 | +1.78% | 1,545,000 | - | -0.87% | - | - |
| 2011 |
| 12/30 | 224 | 226 | 224 | 225 | +0.9% | 626,000 | - | -2.17% | - | - |
| 12/29 | 222 | 223 | 219 | 223 | -0.89% | 1,114,000 | - | -3.04% | - | - |
| 12/28 | 227 | 228 | 222 | 225 | -1.32% | 1,492,000 | - | -1.75% | - | - |
| 12/27 | 228 | 230 | 226 | 228 | +0.44% | 1,915,000 | - | 0% | - | - |
| 12/26 | 226 | 228 | 224 | 227 | +1.79% | 1,064,000 | - | -0.44% | - | - |
| 12/22 | 228 | 228 | 222 | 223 | -1.76% | 1,456,000 | - | -1.76% | - | - |
| 12/21 | 229 | 230 | 226 | 227 | +1.34% | 786,000 | - | 0% | - | - |
| 12/20 | 222 | 226 | 221 | 224 | 0% | 1,015,000 | - | -1.32% | - | - |
| 12/19 | 228 | 228 | 219 | 224 | -1.32% | 1,948,000 | - | -1.32% | - | - |
| 12/16 | 231 | 231 | 224 | 227 | -1.3% | 1,677,000 | - | +0.44% | - | - |
| 12/15 | 236 | 236 | 228 | 230 | -2.54% | 1,539,000 | - | +1.77% | - | - |
| 12/14 | 236 | 238 | 234 | 236 | +0.43% | 1,813,000 | - | +4.42% | - | - |
| 12/13 | 236 | 240 | 234 | 235 | -1.26% | 2,361,000 | - | +3.98% | - | - |
| 12/12 | 238 | 241 | 235 | 238 | +1.28% | 2,679,000 | - | +5.31% | - | - |
| 12/09 | 235 | 237 | 233 | 235 | -2.89% | 6,188,000 | - | +4.44% | - | - |
| 12/08 | 246 | 246 | 239 | 242 | -1.63% | 2,513,000 | - | +7.56% | - | - |
| 12/07 | 240 | 246 | 238 | 246 | +6.03% | 3,179,000 | - | +9.33% | - | - |
| 12/06 | 240 | 242 | 231 | 232 | -4.53% | 2,595,000 | - | +2.65% | - | - |
| 12/05 | 237 | 245 | 236 | 243 | +2.53% | 1,785,000 | - | +7.05% | - | - |
| 12/02 | 238 | 238 | 235 | 237 | -0.42% | 1,730,000 | - | +3.95% | - | - |
| 12/01 | 238 | 240 | 235 | 238 | +2.59% | 2,231,000 | - | +4.39% | - | - |
| 11/30 | 226 | 232 | 225 | 232 | +2.2% | 2,839,000 | - | +1.75% | - | - |
| 11/29 | 224 | 228 | 224 | 227 | +2.25% | 2,227,000 | - | -0.87% | - | - |
| 11/28 | 214 | 225 | 213 | 222 | +5.21% | 3,636,000 | - | -3.06% | - | - |
| 11/25 | 209 | 212 | 209 | 211 | +1.93% | 2,173,000 | - | -8.26% | - | - |
| 11/24 | 205 | 211 | 205 | 207 | 0% | 2,412,000 | - | -10.39% | - | - |
| 11/22 | 206 | 210 | 205 | 207 | -1.9% | 2,993,000 | - | -11.16% | - | - |
| 11/21 | 209 | 213 | 209 | 211 | -0.47% | 1,338,000 | - | -10.21% | - | - |
| 11/18 | 212 | 214 | 210 | 212 | -3.64% | 3,876,000 | - | -10.55% | - | - |
| 11/17 | 213 | 223 | 213 | 220 | +2.33% | 2,425,000 | - | -7.56% | - | - |
| 11/16 | 218 | 224 | 214 | 215 | -1.38% | 2,764,000 | - | -10.04% | - | - |
| 11/15 | 224 | 224 | 217 | 218 | -2.24% | 2,277,000 | - | -9.17% | - | - |
| 11/14 | 222 | 225 | 217 | 223 | +3.72% | 2,431,000 | - | -7.47% | - | - |
| 11/11 | 222 | 222 | 213 | 215 | -3.15% | 3,631,000 | - | -11.16% | - | - |
| 11/10 | 220 | 224 | 219 | 222 | -3.06% | 2,501,000 | - | -8.64% | - | - |
| 11/09 | 227 | 230 | 225 | 229 | +1.78% | 1,584,000 | - | -6.15% | - | - |
| 11/08 | 232 | 233 | 224 | 225 | -3.02% | 2,016,000 | - | -7.79% | - | - |
| 11/07 | 234 | 235 | 231 | 232 | -1.28% | 1,939,000 | - | -5.31% | - | - |
| 11/04 | 237 | 240 | 235 | 235 | +0.86% | 2,206,000 | - | -4.86% | - | - |
| 11/02 | 237 | 239 | 233 | 233 | -4.9% | 3,287,000 | - | -6.05% | - | - |
| 11/01 | 247 | 253 | 243 | 245 | -3.92% | 2,072,000 | - | -2% | - | - |
| 10/31 | 257 | 259 | 255 | 255 | -1.92% | 1,877,000 | - | +2% | - | - |
| 10/28 | 266 | 267 | 258 | 260 | +0.78% | 2,200,000 | - | +4% | - | - |
| 10/27 | 249 | 258 | 243 | 258 | +4.45% | 2,535,000 | - | +2.79% | - | - |
| 10/26 | 240 | 250 | 238 | 247 | +1.65% | 2,271,000 | - | -1.98% | - | - |
| 10/25 | 243 | 247 | 242 | 243 | +0.83% | 1,749,000 | - | -3.95% | - | - |
| 10/24 | 238 | 243 | 237 | 241 | +1.26% | 2,211,000 | - | -5.49% | - | - |
| 10/21 | 238 | 240 | 236 | 238 | -1.24% | 2,330,000 | - | -7.03% | - | - |
| 10/20 | 243 | 244 | 239 | 241 | -2.43% | 2,585,000 | - | -6.23% | - | - |
| 10/19 | 254 | 254 | 243 | 247 | -1.98% | 3,220,000 | - | -4.63% | - | - |
| 10/18 | 250 | 254 | 250 | 252 | -1.18% | 1,256,000 | - | -3.08% | - | - |
| 10/17 | 257 | 257 | 254 | 255 | +0.39% | 1,775,000 | - | -2.67% | - | - |
| 10/14 | 252 | 256 | 249 | 254 | 0% | 3,998,000 | - | -3.42% | - | - |
| 10/13 | 249 | 256 | 249 | 254 | +4.53% | 2,883,000 | - | -3.79% | - | - |
| 10/12 | 243 | 245 | 236 | 243 | -1.62% | 5,890,000 | - | -8.65% | - | - |
| 10/11 | 248 | 251 | 245 | 247 | +2.49% | 1,656,000 | - | -7.84% | - | - |
| 10/07 | 239 | 245 | 239 | 241 | +1.26% | 2,038,000 | - | -10.74% | - | - |
| 10/06 | 236 | 241 | 235 | 238 | +2.59% | 3,335,000 | - | -12.82% | - | - |
| 10/05 | 245 | 246 | 231 | 232 | -4.92% | 3,976,000 | - | -15.64% | - | - |
| 10/04 | 240 | 246 | 237 | 244 | 0% | 2,976,000 | - | -12.23% | - | - |
| 10/03 | 253 | 253 | 241 | 244 | -5.06% | 3,576,000 | - | -12.86% | - | - |
| 09/30 | 270 | 272 | 253 | 257 | -6.2% | 6,581,000 | 927億4189万 | -8.87% | - | 0.54 |
| 09/29 | 265 | 275 | 261 | 274 | +2.24% | 2,138,000 | - | -3.18% | - | - |
| 09/28 | 264 | 269 | 264 | 268 | +2.29% | 2,866,000 | - | -5.63% | - | - |
| 09/27 | 259 | 262 | 259 | 262 | +3.97% | 1,576,000 | - | -8.07% | - | - |
| 09/26 | 261 | 262 | 252 | 252 | -4.91% | 1,925,000 | - | -11.89% | - | - |
| 09/22 | 273 | 273 | 262 | 265 | -3.64% | 2,111,000 | - | -8.3% | - | - |
