株価チャート
2011/09/29～2012/02/24
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 |
| 02/24 | 1,770 | 1,815 | 1,750 | 1,799 | +3.45% | 1,201,800 | - | +10.57% | - | - |
| 02/23 | 1,735 | 1,770 | 1,723 | 1,739 | -0.46% | 759,000 | - | +7.21% | - | - |
| 02/22 | 1,700 | 1,748 | 1,696 | 1,747 | +2.34% | 717,400 | - | +7.97% | - | - |
| 02/21 | 1,761 | 1,775 | 1,706 | 1,707 | -3.12% | 1,440,000 | - | +5.89% | - | - |
| 02/20 | 1,730 | 1,773 | 1,730 | 1,762 | +4.63% | 1,201,600 | - | +9.85% | - | - |
| 02/17 | 1,665 | 1,695 | 1,660 | 1,684 | +3.76% | 1,183,000 | - | +5.65% | - | - |
| 02/16 | 1,600 | 1,630 | 1,576 | 1,623 | +2.01% | 852,200 | - | +2.2% | - | - |
| 02/15 | 1,561 | 1,602 | 1,548 | 1,591 | +1.99% | 1,115,800 | - | +0.44% | - | - |
| 02/14 | 1,573 | 1,585 | 1,548 | 1,560 | -1.83% | 975,600 | - | -1.45% | - | - |
| 02/13 | 1,570 | 1,595 | 1,569 | 1,589 | +0.7% | 754,300 | - | +0.32% | - | - |
| 02/10 | 1,593 | 1,598 | 1,573 | 1,578 | -1.38% | 600,800 | - | -0.32% | - | - |
| 02/09 | 1,605 | 1,610 | 1,592 | 1,600 | -0.62% | 591,000 | - | +1.07% | - | - |
| 02/08 | 1,609 | 1,618 | 1,601 | 1,610 | +0.12% | 763,600 | - | +1.64% | - | - |
| 02/07 | 1,580 | 1,620 | 1,580 | 1,608 | +2.03% | 1,104,500 | - | +1.71% | - | - |
| 02/06 | 1,574 | 1,586 | 1,557 | 1,576 | +1.35% | 976,200 | - | -0.13% | - | - |
| 02/03 | 1,510 | 1,576 | 1,510 | 1,555 | +2.3% | 1,358,500 | - | -1.33% | - | - |
| 02/02 | 1,522 | 1,550 | 1,509 | 1,520 | +0.73% | 1,237,700 | - | -3.49% | - | - |
| 02/01 | 1,514 | 1,535 | 1,501 | 1,509 | -1.82% | 934,100 | - | -4.25% | - | - |
| 01/31 | 1,500 | 1,537 | 1,488 | 1,537 | +0.79% | 1,525,100 | - | -2.54% | - | - |
| 01/30 | 1,548 | 1,589 | 1,511 | 1,525 | -6.33% | 2,862,300 | - | -3.36% | - | - |
| 01/27 | 1,661 | 1,691 | 1,628 | 1,628 | -1.93% | 1,253,700 | - | +3.04% | - | - |
| 01/26 | 1,670 | 1,670 | 1,647 | 1,660 | -0.12% | 758,900 | - | +5.26% | - | - |
| 01/25 | 1,667 | 1,673 | 1,651 | 1,662 | +0.36% | 715,900 | - | +5.52% | - | - |
| 01/24 | 1,660 | 1,674 | 1,646 | 1,656 | -0.06% | 424,600 | - | +5.28% | - | - |
| 01/23 | 1,670 | 1,670 | 1,646 | 1,657 | -0.78% | 623,900 | - | +5.27% | - | - |
| 01/20 | 1,656 | 1,688 | 1,656 | 1,670 | +2.27% | 817,500 | - | +5.96% | - | - |
| 01/19 | 1,620 | 1,654 | 1,612 | 1,633 | +2.32% | 1,521,800 | - | +3.42% | - | - |
| 01/18 | 1,520 | 1,596 | 1,505 | 1,596 | +5.7% | 1,508,500 | - | +0.88% | - | - |
| 01/17 | 1,517 | 1,524 | 1,504 | 1,510 | +0.07% | 393,100 | - | -4.91% | - | - |
| 01/16 | 1,515 | 1,516 | 1,484 | 1,509 | -1.24% | 661,400 | - | -5.51% | - | - |
| 01/13 | 1,520 | 1,537 | 1,515 | 1,528 | +0.26% | 540,800 | - | -4.68% | - | - |
| 01/12 | 1,572 | 1,572 | 1,512 | 1,524 | -3.54% | 708,400 | - | -5.4% | - | - |
| 01/11 | 1,575 | 1,580 | 1,561 | 1,580 | 0% | 296,300 | - | -2.35% | - | - |
| 01/10 | 1,590 | 1,598 | 1,573 | 1,580 | +0.32% | 517,700 | - | -2.71% | - | - |
| 01/06 | 1,604 | 1,614 | 1,560 | 1,575 | +0.25% | 912,600 | - | -3.08% | - | - |
| 01/05 | 1,595 | 1,605 | 1,567 | 1,571 | -2.66% | 599,500 | - | -3.44% | - | - |
| 01/04 | 1,624 | 1,660 | 1,602 | 1,614 | +4.33% | 915,900 | - | -0.86% | - | - |
| 2011 |
| 12/30 | 1,533 | 1,547 | 1,520 | 1,547 | +1.44% | 365,000 | - | -4.92% | - | - |
| 12/29 | 1,524 | 1,530 | 1,506 | 1,525 | -0.13% | 252,700 | - | -6.33% | - | - |
| 12/28 | 1,525 | 1,546 | 1,523 | 1,527 | -0.65% | 264,100 | - | -6.49% | - | - |
| 12/27 | 1,551 | 1,555 | 1,535 | 1,537 | -0.84% | 158,800 | - | -6.17% | - | - |
| 12/26 | 1,573 | 1,573 | 1,538 | 1,550 | +1.11% | 252,400 | - | -5.72% | - | - |
| 12/22 | 1,570 | 1,573 | 1,515 | 1,533 | -1.73% | 929,200 | - | -6.98% | - | - |
| 12/21 | 1,583 | 1,594 | 1,544 | 1,560 | -0.7% | 649,100 | - | -5.57% | - | - |
| 12/20 | 1,543 | 1,579 | 1,530 | 1,571 | +1.29% | 863,700 | - | -5.08% | - | - |
| 12/19 | 1,580 | 1,580 | 1,529 | 1,551 | -3.06% | 943,400 | - | -6.45% | - | - |
| 12/16 | 1,614 | 1,628 | 1,581 | 1,600 | -1.23% | 798,000 | - | -3.61% | - | - |
| 12/15 | 1,666 | 1,671 | 1,601 | 1,620 | -3.97% | 1,079,200 | - | -2.47% | - | - |
| 12/14 | 1,681 | 1,698 | 1,666 | 1,687 | -0.82% | 670,800 | - | +1.38% | - | - |
| 12/13 | 1,725 | 1,725 | 1,692 | 1,701 | -2.47% | 745,500 | - | +2.22% | - | - |
| 12/12 | 1,780 | 1,781 | 1,740 | 1,744 | +2.17% | 400,600 | - | +4.81% | - | - |
| 12/09 | 1,720 | 1,725 | 1,701 | 1,707 | -2.07% | 341,600 | - | +2.65% | - | - |
| 12/08 | 1,747 | 1,786 | 1,741 | 1,743 | +0.06% | 1,053,700 | - | +5% | - | - |
| 12/07 | 1,671 | 1,744 | 1,671 | 1,742 | +4.81% | 805,200 | - | +5.13% | - | - |
| 12/06 | 1,708 | 1,724 | 1,652 | 1,662 | -3.09% | 506,900 | - | +0.42% | - | - |
| 12/05 | 1,721 | 1,731 | 1,703 | 1,715 | -0.29% | 395,500 | - | +3.38% | - | - |
| 12/02 | 1,709 | 1,721 | 1,690 | 1,720 | +0.29% | 728,800 | - | +3.37% | - | - |
| 12/01 | 1,685 | 1,729 | 1,664 | 1,715 | +6.85% | 1,328,000 | - | +2.94% | - | - |
| 11/30 | 1,606 | 1,629 | 1,588 | 1,605 | -1.89% | 658,900 | - | -3.83% | - | - |
| 11/29 | 1,610 | 1,647 | 1,605 | 1,636 | +2.96% | 793,600 | - | -2.44% | - | - |
| 11/28 | 1,627 | 1,643 | 1,586 | 1,589 | +0.13% | 765,000 | - | -5.42% | - | - |
| 11/25 | 1,565 | 1,612 | 1,565 | 1,587 | +0.44% | 1,101,500 | - | -5.65% | - | - |
| 11/24 | 1,620 | 1,625 | 1,547 | 1,580 | -3.72% | 1,461,500 | - | -6.45% | - | - |
| 11/22 | 1,653 | 1,684 | 1,639 | 1,641 | -1.14% | 731,700 | - | -3.13% | - | - |
| 11/21 | 1,662 | 1,669 | 1,642 | 1,660 | -0.66% | 355,600 | - | -2.24% | - | - |
| 11/18 | 1,654 | 1,675 | 1,631 | 1,671 | +0.48% | 756,800 | - | -1.65% | - | - |
| 11/17 | 1,630 | 1,676 | 1,617 | 1,663 | +1.77% | 520,100 | - | -2.06% | - | - |
| 11/16 | 1,665 | 1,674 | 1,634 | 1,634 | +0.31% | 546,200 | - | -3.54% | - | - |
| 11/15 | 1,623 | 1,654 | 1,623 | 1,629 | -0.79% | 263,000 | - | -3.67% | - | - |
| 11/14 | 1,656 | 1,677 | 1,628 | 1,642 | +1.61% | 463,900 | - | -2.49% | - | - |
| 11/11 | 1,632 | 1,664 | 1,615 | 1,616 | +0.37% | 558,100 | - | -3.58% | - | - |
| 11/10 | 1,620 | 1,655 | 1,610 | 1,610 | -5.29% | 740,300 | - | -3.42% | - | - |
| 11/09 | 1,685 | 1,715 | 1,680 | 1,700 | +0.95% | 486,400 | - | +2.47% | - | - |
| 11/08 | 1,697 | 1,712 | 1,677 | 1,684 | -1.69% | 765,700 | - | +2.12% | - | - |
| 11/07 | 1,706 | 1,715 | 1,685 | 1,713 | +0.18% | 901,500 | - | +4.26% | - | - |
| 11/04 | 1,676 | 1,710 | 1,628 | 1,710 | +4.46% | 1,058,900 | - | +4.46% | - | - |
| 11/02 | 1,640 | 1,664 | 1,613 | 1,637 | -1.27% | 871,000 | - | +0.37% | - | - |
| 11/01 | 1,690 | 1,698 | 1,650 | 1,658 | -3.04% | 967,000 | - | +1.97% | - | - |
| 10/31 | 1,718 | 1,770 | 1,703 | 1,710 | -1.72% | 1,487,200 | - | +5.62% | - | - |
| 10/28 | 1,835 | 1,845 | 1,701 | 1,740 | -5.95% | 2,628,100 | - | +7.87% | - | - |
| 10/27 | 1,803 | 1,863 | 1,799 | 1,850 | +3.93% | 1,176,000 | - | +15.12% | - | - |
| 10/26 | 1,784 | 1,834 | 1,755 | 1,780 | -0.56% | 1,240,000 | - | +11.32% | - | - |
| 10/25 | 1,810 | 1,816 | 1,774 | 1,790 | -0.61% | 951,000 | - | +12.23% | - | - |
| 10/24 | 1,702 | 1,805 | 1,702 | 1,801 | +5.88% | 990,400 | - | +13.48% | - | - |
| 10/21 | 1,680 | 1,705 | 1,665 | 1,701 | +3.34% | 689,300 | - | +7.86% | - | - |
| 10/20 | 1,722 | 1,741 | 1,644 | 1,646 | -5.84% | 1,327,300 | - | +4.57% | - | - |
| 10/19 | 1,739 | 1,755 | 1,712 | 1,748 | +1.16% | 963,300 | - | +11.34% | - | - |
| 10/18 | 1,687 | 1,728 | 1,640 | 1,728 | +0.06% | 1,067,500 | - | +10.42% | - | - |
| 10/17 | 1,753 | 1,762 | 1,689 | 1,727 | +2.61% | 979,800 | - | +10.49% | - | - |
| 10/14 | 1,658 | 1,683 | 1,633 | 1,683 | +1.57% | 1,262,000 | - | +7.75% | - | - |
| 10/13 | 1,638 | 1,660 | 1,628 | 1,657 | +5.88% | 1,268,100 | - | +6.29% | - | - |
| 10/12 | 1,540 | 1,565 | 1,514 | 1,565 | +1.23% | 903,800 | - | +0.32% | - | - |
| 10/11 | 1,530 | 1,565 | 1,522 | 1,546 | +5.75% | 1,342,800 | - | -1.4% | - | - |
| 10/07 | 1,450 | 1,477 | 1,450 | 1,462 | +2.38% | 1,124,300 | - | -7.47% | - | - |
| 10/06 | 1,419 | 1,454 | 1,406 | 1,428 | +1.06% | 858,300 | - | -10.47% | - | - |
| 10/05 | 1,391 | 1,413 | 1,381 | 1,413 | +0.71% | 1,789,100 | - | -12.24% | - | - |
| 10/04 | 1,410 | 1,414 | 1,387 | 1,403 | -2.3% | 1,845,600 | - | -13.77% | - | - |
| 10/03 | 1,480 | 1,489 | 1,420 | 1,436 | -6.51% | 1,216,100 | - | -12.6% | - | - |
| 09/30 | 1,556 | 1,557 | 1,512 | 1,536 | -1.73% | 960,400 | 3672億9042万 | -7.3% | 22.41 | 1.14 |
| 09/29 | 1,539 | 1,563 | 1,475 | 1,563 | +0.19% | 979,500 | - | -6.01% | - | - |
