株価チャート
2011/08/11～2012/01/10
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 |
| 01/10 | 836 | 845 | 834 | 836 | +0.12% | 1,021,000 | - | +0.6% | - | - |
| 01/06 | 850 | 850 | 827 | 835 | -0.6% | 907,000 | - | +0.36% | - | - |
| 01/05 | 851 | 852 | 837 | 840 | -2.33% | 1,071,000 | - | +0.84% | - | - |
| 01/04 | 849 | 860 | 845 | 860 | +1.42% | 1,495,000 | - | +3.24% | - | - |
| 2011 |
| 12/30 | 837 | 848 | 833 | 848 | +1.31% | 957,000 | - | +1.8% | - | - |
| 12/29 | 805 | 838 | 805 | 837 | +4.1% | 1,462,000 | - | +0.48% | - | - |
| 12/28 | 805 | 810 | 802 | 804 | -0.74% | 611,000 | - | -3.6% | - | - |
| 12/27 | 806 | 812 | 803 | 810 | -0.12% | 558,000 | - | -3.34% | - | - |
| 12/26 | 822 | 826 | 811 | 811 | -0.61% | 524,000 | - | -3.68% | - | - |
| 12/22 | 834 | 836 | 814 | 816 | -2.16% | 767,000 | - | -3.66% | - | - |
| 12/21 | 841 | 842 | 828 | 834 | +0.24% | 682,000 | - | -1.88% | - | - |
| 12/20 | 837 | 841 | 830 | 832 | -0.12% | 915,000 | - | -2.46% | - | - |
| 12/19 | 825 | 843 | 823 | 833 | +1.46% | 1,515,000 | - | -2.69% | - | - |
| 12/16 | 814 | 828 | 812 | 821 | +0.74% | 1,124,000 | - | -4.42% | - | - |
| 12/15 | 830 | 835 | 811 | 815 | -3.09% | 1,763,000 | - | -5.56% | - | - |
| 12/14 | 846 | 847 | 832 | 841 | +1.08% | 1,899,000 | - | -3% | - | - |
| 12/13 | 823 | 838 | 822 | 832 | -0.12% | 1,697,000 | - | -4.48% | - | - |
| 12/12 | 819 | 840 | 816 | 833 | +1.59% | 2,280,000 | - | -4.8% | - | - |
| 12/09 | 806 | 824 | 803 | 820 | +1.61% | 1,963,000 | - | -6.82% | - | - |
| 12/08 | 820 | 820 | 800 | 807 | -1.94% | 3,313,000 | - | -8.61% | - | - |
| 12/07 | 827 | 828 | 814 | 823 | -0.6% | 1,895,000 | - | -7.32% | - | - |
| 12/06 | 852 | 854 | 821 | 828 | -3.5% | 2,669,000 | - | -7.07% | - | - |
| 12/05 | 867 | 872 | 850 | 858 | -0.92% | 1,081,000 | - | -4.13% | - | - |
| 12/02 | 835 | 868 | 822 | 866 | +2.61% | 2,655,000 | - | -3.35% | - | - |
| 12/01 | 874 | 877 | 842 | 844 | -1.97% | 1,706,000 | - | -5.8% | - | - |
| 11/30 | 856 | 866 | 850 | 861 | +0.47% | 1,390,000 | - | -4.01% | - | - |
| 11/29 | 849 | 857 | 840 | 857 | +1.9% | 1,316,000 | - | -4.46% | - | - |
| 11/28 | 849 | 857 | 832 | 841 | 0% | 1,711,000 | - | -6.35% | - | - |
| 11/25 | 850 | 855 | 838 | 841 | -1.29% | 1,118,000 | - | -6.66% | - | - |
| 11/24 | 862 | 870 | 852 | 852 | -3.07% | 1,114,000 | - | -5.54% | - | - |
| 11/22 | 881 | 891 | 865 | 879 | -2.44% | 1,716,000 | - | -2.66% | - | - |
| 11/21 | 915 | 915 | 893 | 901 | -0.99% | 605,000 | - | -0.22% | - | - |
| 11/18 | 910 | 920 | 905 | 910 | -0.98% | 814,000 | - | +0.89% | - | - |
| 11/17 | 895 | 926 | 890 | 919 | +2.22% | 1,247,000 | - | +2.22% | - | - |
| 11/16 | 902 | 908 | 893 | 899 | -0.55% | 1,031,000 | - | +0.11% | - | - |
| 11/15 | 914 | 919 | 903 | 904 | -0.99% | 620,000 | - | +0.78% | - | - |
| 11/14 | 922 | 929 | 910 | 913 | +0.22% | 911,000 | - | +1.9% | - | - |
| 11/11 | 908 | 918 | 896 | 911 | +0.22% | 933,000 | - | +1.9% | - | - |
| 11/10 | 910 | 926 | 907 | 909 | -2.78% | 972,000 | - | +1.91% | - | - |
| 11/09 | 924 | 936 | 915 | 935 | +1.63% | 1,174,000 | - | +5.17% | - | - |
| 11/08 | 944 | 944 | 913 | 920 | -2.85% | 1,479,000 | - | +3.84% | - | - |
| 11/07 | 949 | 956 | 937 | 947 | +0.21% | 1,700,000 | - | +7.13% | - | - |
| 11/04 | 931 | 947 | 925 | 945 | +3.17% | 2,620,000 | - | +7.39% | - | - |
| 11/02 | 919 | 930 | 912 | 916 | -1.19% | 1,803,000 | - | +4.81% | - | - |
| 11/01 | 906 | 933 | 900 | 927 | +2.89% | 4,076,000 | - | +6.67% | - | - |
| 10/31 | 910 | 916 | 881 | 901 | -0.88% | 1,758,000 | - | +4.4% | - | - |
| 10/28 | 911 | 920 | 899 | 909 | +1.34% | 4,575,000 | - | +5.82% | - | - |
| 10/27 | 876 | 898 | 866 | 897 | +4.18% | 3,216,000 | - | +4.91% | - | - |
| 10/26 | 856 | 878 | 844 | 861 | +0.35% | 1,310,000 | - | +1.06% | - | - |
| 10/25 | 884 | 884 | 855 | 858 | -2.94% | 1,531,000 | - | +0.82% | - | - |
| 10/24 | 888 | 900 | 862 | 884 | +0.23% | 1,395,000 | - | +4% | - | - |
| 10/21 | 889 | 898 | 874 | 882 | -1.78% | 853,000 | - | +4.13% | - | - |
| 10/20 | 894 | 907 | 889 | 898 | +1.7% | 1,654,000 | - | +6.27% | - | - |
| 10/19 | 889 | 901 | 882 | 883 | +0.57% | 2,196,000 | - | +5.12% | - | - |
| 10/18 | 871 | 878 | 861 | 878 | -0.11% | 1,015,000 | - | +4.9% | - | - |
| 10/17 | 866 | 887 | 862 | 879 | +2.09% | 998,000 | - | +5.27% | - | - |
| 10/14 | 849 | 865 | 848 | 861 | +1.53% | 1,179,000 | - | +3.24% | - | - |
| 10/13 | 883 | 887 | 842 | 848 | -3.2% | 2,166,000 | - | +1.8% | - | - |
| 10/12 | 886 | 898 | 874 | 876 | -1.13% | 1,522,000 | - | +4.91% | - | - |
| 10/11 | 880 | 895 | 875 | 886 | +0.8% | 1,759,000 | - | +6.11% | - | - |
| 10/07 | 880 | 888 | 869 | 879 | +1.5% | 2,054,000 | - | +5.14% | - | - |
| 10/06 | 854 | 879 | 854 | 866 | +2.36% | 1,941,000 | - | +3.34% | - | - |
| 10/05 | 859 | 863 | 844 | 846 | -0.47% | 1,761,000 | - | +0.83% | - | - |
| 10/04 | 834 | 851 | 814 | 850 | -0.58% | 1,616,000 | - | +1.07% | - | - |
| 10/03 | 843 | 857 | 835 | 855 | -0.93% | 1,307,000 | - | +1.42% | - | - |
| 09/30 | 841 | 863 | 834 | 863 | +2.01% | 2,254,000 | 1105億1560万 | +2.37% | 13.86 | 2.36 |
| 09/29 | 794 | 846 | 790 | 846 | +4.57% | 2,272,000 | - | +0.36% | - | - |
| 09/28 | 800 | 824 | 796 | 809 | +1.89% | 1,458,000 | - | -4.15% | - | - |
| 09/27 | 769 | 796 | 766 | 794 | +5.31% | 1,376,000 | - | -6.15% | - | - |
| 09/26 | 798 | 798 | 749 | 754 | -6.8% | 2,066,000 | - | -11.29% | - | - |
| 09/22 | 799 | 812 | 788 | 809 | -0.98% | 1,310,000 | - | -5.49% | - | - |
| 09/21 | 810 | 824 | 801 | 817 | -0.12% | 1,378,000 | - | -5% | - | - |
| 09/20 | 833 | 838 | 814 | 818 | -3.54% | 939,000 | - | -5.1% | - | - |
| 09/16 | 820 | 852 | 817 | 848 | +4.18% | 1,961,000 | - | -1.74% | - | - |
| 09/15 | 824 | 828 | 811 | 814 | +0.62% | 919,000 | - | -5.57% | - | - |
| 09/14 | 822 | 837 | 804 | 809 | -2.65% | 2,172,000 | - | -6.26% | - | - |
| 09/13 | 800 | 834 | 788 | 831 | +5.46% | 2,556,000 | - | -3.71% | - | - |
| 09/12 | 791 | 809 | 785 | 788 | -2.48% | 1,710,000 | - | -8.69% | - | - |
| 09/09 | 827 | 833 | 803 | 808 | -2.18% | 1,937,000 | - | -6.37% | - | - |
| 09/08 | 864 | 869 | 821 | 826 | -2.94% | 2,169,000 | - | -4.51% | - | - |
| 09/07 | 850 | 865 | 833 | 851 | +1.19% | 2,314,000 | - | -1.73% | - | - |
| 09/06 | 881 | 883 | 836 | 841 | -4.43% | 2,351,000 | - | -3% | - | - |
| 09/05 | 880 | 898 | 873 | 880 | -1.23% | 1,617,000 | - | +1.38% | - | - |
| 09/02 | 895 | 900 | 876 | 891 | -0.45% | 1,787,000 | - | +2.77% | - | - |
| 09/01 | 930 | 933 | 888 | 895 | -4.07% | 3,288,000 | - | +3.59% | - | - |
| 08/31 | 908 | 934 | 901 | 933 | +2.98% | 3,144,000 | - | +8.74% | - | - |
| 08/30 | 905 | 910 | 894 | 906 | +1.46% | 1,301,000 | - | +6.59% | - | - |
| 08/29 | 891 | 906 | 880 | 893 | +0.45% | 1,642,000 | - | +6.06% | - | - |
| 08/26 | 862 | 892 | 852 | 889 | +3.37% | 1,794,000 | - | +6.34% | - | - |
| 08/25 | 875 | 884 | 860 | 860 | -0.23% | 1,758,000 | - | +3.74% | - | - |
| 08/24 | 897 | 900 | 854 | 862 | -2.27% | 2,618,000 | - | +4.61% | - | - |
| 08/23 | 864 | 885 | 852 | 882 | +3.64% | 2,489,000 | - | +7.69% | - | - |
| 08/22 | 886 | 905 | 848 | 851 | -3.84% | 2,788,000 | - | +4.67% | - | - |
| 08/19 | 904 | 915 | 884 | 885 | -3.59% | 2,902,000 | - | +9.53% | - | - |
| 08/18 | 909 | 922 | 901 | 918 | +2.46% | 4,510,000 | - | +14.46% | - | - |
| 08/17 | 875 | 908 | 873 | 896 | +1.7% | 4,474,000 | - | +12.85% | - | - |
| 08/16 | 853 | 888 | 848 | 881 | +4.88% | 4,196,000 | - | +12.09% | - | - |
| 08/15 | 830 | 846 | 824 | 840 | +2.07% | 1,308,000 | - | +7.83% | - | - |
| 08/12 | 840 | 840 | 813 | 823 | -0.84% | 1,502,000 | - | +6.19% | - | - |
| 08/11 | 794 | 835 | 791 | 830 | +2.09% | 2,428,000 | - | +7.65% | - | - |
