株価チャート
2011/09/05～2012/02/02
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 |
| 02/02 | 529 | 539 | 529 | 537 | +2.68% | 4,488,000 | - | +8.48% | - | - |
| 02/01 | 524 | 531 | 519 | 523 | +0.97% | 6,199,000 | - | +6.3% | - | - |
| 01/31 | 509 | 529 | 509 | 518 | +1.57% | 11,785,000 | - | +5.71% | - | - |
| 01/30 | 508 | 514 | 505 | 510 | -1.16% | 7,106,000 | - | +4.72% | - | - |
| 01/27 | 527 | 528 | 513 | 516 | -2.64% | 5,602,000 | - | +6.39% | - | - |
| 01/26 | 530 | 534 | 527 | 530 | 0% | 5,226,000 | - | +9.73% | - | - |
| 01/25 | 520 | 534 | 518 | 530 | +3.92% | 7,360,000 | - | +10.65% | - | - |
| 01/24 | 513 | 523 | 510 | 510 | -0.2% | 5,394,000 | - | +7.14% | - | - |
| 01/23 | 513 | 517 | 507 | 511 | +1.19% | 5,449,000 | - | +8.03% | - | - |
| 01/20 | 505 | 508 | 499 | 505 | +1.61% | 4,828,000 | - | +7.22% | - | - |
| 01/19 | 497 | 504 | 495 | 497 | 0% | 5,941,000 | - | +5.97% | - | - |
| 01/18 | 499 | 499 | 490 | 497 | +0.4% | 5,548,000 | - | +6.42% | - | - |
| 01/17 | 493 | 498 | 490 | 495 | +1.43% | 4,874,000 | - | +6.45% | - | - |
| 01/16 | 487 | 489 | 481 | 488 | -0.81% | 3,352,000 | - | +5.17% | - | - |
| 01/13 | 487 | 498 | 486 | 492 | +2.5% | 6,302,000 | - | +6.72% | - | - |
| 01/12 | 482 | 483 | 476 | 480 | -1.03% | 4,261,000 | - | +4.35% | - | - |
| 01/11 | 479 | 486 | 479 | 485 | +1.89% | 5,128,000 | - | +5.9% | - | - |
| 01/10 | 480 | 481 | 471 | 476 | 0% | 4,365,000 | - | +4.39% | - | - |
| 01/06 | 482 | 483 | 473 | 476 | -1.04% | 7,243,000 | - | +4.62% | - | - |
| 01/05 | 478 | 487 | 475 | 481 | +2.34% | 8,142,000 | - | +6.18% | - | - |
| 01/04 | 473 | 474 | 468 | 470 | +1.08% | 4,056,000 | - | +4.21% | - | - |
| 2011 |
| 12/30 | 463 | 467 | 457 | 465 | +1.97% | 2,322,000 | - | +3.79% | - | - |
| 12/29 | 459 | 459 | 448 | 456 | -0.65% | 3,487,000 | - | +2.24% | - | - |
| 12/28 | 464 | 465 | 457 | 459 | -1.08% | 3,366,000 | - | +3.38% | - | - |
| 12/27 | 469 | 471 | 463 | 464 | -0.64% | 1,901,000 | - | +4.98% | - | - |
| 12/26 | 471 | 472 | 466 | 467 | +1.52% | 2,672,000 | - | +5.9% | - | - |
| 12/22 | 467 | 467 | 457 | 460 | -1.5% | 4,250,000 | - | +4.55% | - | - |
| 12/21 | 462 | 475 | 462 | 467 | +2.64% | 7,638,000 | - | +6.62% | - | - |
| 12/20 | 447 | 460 | 445 | 455 | +1.79% | 4,511,000 | - | +4.12% | - | - |
| 12/19 | 447 | 454 | 441 | 447 | -1.11% | 6,266,000 | - | +2.52% | - | - |
| 12/16 | 446 | 461 | 439 | 452 | +2.26% | 13,535,000 | - | +3.67% | - | - |
| 12/15 | 445 | 453 | 441 | 442 | -1.78% | 7,694,000 | - | +1.38% | - | - |
| 12/14 | 445 | 459 | 445 | 450 | +1.35% | 7,760,000 | - | +2.97% | - | - |
| 12/13 | 447 | 448 | 440 | 444 | -2.42% | 4,305,000 | - | +1.37% | - | - |
| 12/12 | 454 | 459 | 449 | 455 | +1.11% | 3,403,000 | - | +3.64% | - | - |
| 12/09 | 446 | 458 | 446 | 450 | -0.22% | 9,526,000 | - | +2.27% | - | - |
| 12/08 | 451 | 462 | 451 | 451 | -1.1% | 4,403,000 | - | +2.27% | - | - |
| 12/07 | 442 | 458 | 441 | 456 | +5.07% | 6,829,000 | - | +3.17% | - | - |
| 12/06 | 444 | 446 | 433 | 434 | -3.13% | 4,414,000 | - | -2.47% | - | - |
| 12/05 | 447 | 449 | 440 | 448 | +2.75% | 5,151,000 | - | +0.22% | - | - |
| 12/02 | 437 | 440 | 420 | 436 | -1.58% | 12,333,000 | - | -2.9% | - | - |
| 12/01 | 443 | 449 | 442 | 443 | +1.84% | 4,567,000 | - | -1.56% | - | - |
| 11/30 | 437 | 437 | 426 | 435 | -1.36% | 3,961,000 | - | -3.55% | - | - |
| 11/29 | 432 | 443 | 426 | 441 | +4.01% | 4,805,000 | - | -2.65% | - | - |
| 11/28 | 415 | 428 | 414 | 424 | +3.92% | 4,190,000 | - | -6.81% | - | - |
| 11/25 | 407 | 413 | 402 | 408 | +0.74% | 3,683,000 | - | -10.72% | - | - |
| 11/24 | 405 | 411 | 402 | 405 | -2.17% | 2,034,000 | - | -11.96% | - | - |
| 11/22 | 403 | 420 | 403 | 414 | +0.98% | 3,926,000 | - | -10.58% | - | - |
| 11/21 | 420 | 421 | 406 | 410 | -4.21% | 4,549,000 | - | -12.02% | - | - |
| 11/18 | 426 | 430 | 418 | 428 | -1.38% | 4,182,000 | - | -8.55% | - | - |
| 11/17 | 426 | 437 | 420 | 434 | +0.23% | 4,774,000 | - | -7.66% | - | - |
| 11/16 | 435 | 442 | 432 | 433 | -0.92% | 3,472,000 | - | -8.07% | - | - |
| 11/15 | 435 | 441 | 433 | 437 | +0.46% | 4,241,000 | - | -7.22% | - | - |
| 11/14 | 443 | 446 | 432 | 435 | -1.81% | 6,485,000 | - | -7.64% | - | - |
| 11/11 | 444 | 447 | 433 | 443 | 0% | 6,797,000 | - | -5.94% | - | - |
| 11/10 | 451 | 452 | 439 | 443 | -5.54% | 8,019,000 | - | -5.74% | - | - |
| 11/09 | 464 | 471 | 464 | 469 | +1.08% | 3,665,000 | - | 0% | - | - |
| 11/08 | 468 | 476 | 462 | 464 | -2.93% | 6,849,000 | - | -0.85% | - | - |
| 11/07 | 479 | 483 | 473 | 478 | +0.63% | 4,497,000 | - | +2.14% | - | - |
| 11/04 | 478 | 480 | 467 | 475 | -0.63% | 6,716,000 | - | +1.71% | - | - |
| 11/02 | 477 | 483 | 473 | 478 | -2.25% | 5,029,000 | - | +2.58% | - | - |
| 11/01 | 500 | 507 | 486 | 489 | -4.12% | 5,630,000 | - | +5.16% | - | - |
| 10/31 | 496 | 517 | 492 | 510 | +2.41% | 6,573,000 | - | +10.39% | - | - |
| 10/28 | 498 | 506 | 494 | 498 | +2.26% | 5,298,000 | - | +8.5% | - | - |
| 10/27 | 475 | 490 | 475 | 487 | +1.88% | 3,620,000 | - | +6.56% | - | - |
| 10/26 | 467 | 484 | 463 | 478 | +1.92% | 4,406,000 | - | +5.05% | - | - |
| 10/25 | 476 | 479 | 461 | 469 | -3.1% | 6,175,000 | - | +3.08% | - | - |
| 10/24 | 484 | 495 | 482 | 484 | 0% | 5,417,000 | - | +6.61% | - | - |
| 10/21 | 477 | 488 | 476 | 484 | +3.2% | 4,721,000 | - | +7.08% | - | - |
| 10/20 | 476 | 478 | 465 | 469 | -2.09% | 3,119,000 | - | +4.22% | - | - |
| 10/19 | 489 | 490 | 476 | 479 | -1.03% | 4,492,000 | - | +6.68% | - | - |
| 10/18 | 475 | 487 | 474 | 484 | -0.21% | 3,414,000 | - | +8.28% | - | - |
| 10/17 | 482 | 488 | 481 | 485 | +4.08% | 3,425,000 | - | +8.74% | - | - |
| 10/14 | 470 | 474 | 460 | 466 | -1.89% | 5,565,000 | - | +4.72% | - | - |
| 10/13 | 472 | 482 | 471 | 475 | +3.26% | 5,249,000 | - | +6.98% | - | - |
| 10/12 | 447 | 466 | 443 | 460 | +2.91% | 5,476,000 | - | +3.84% | - | - |
| 10/11 | 448 | 455 | 446 | 447 | +3.47% | 3,170,000 | - | +0.68% | - | - |
| 10/07 | 429 | 438 | 429 | 432 | +2.37% | 3,063,000 | - | -3.14% | - | - |
| 10/06 | 423 | 432 | 419 | 422 | +0.96% | 3,525,000 | - | -5.59% | - | - |
| 10/05 | 432 | 432 | 417 | 418 | -1.65% | 4,979,000 | - | -7.11% | - | - |
| 10/04 | 427 | 428 | 416 | 425 | -2.97% | 5,152,000 | - | -5.97% | - | - |
| 10/03 | 446 | 449 | 430 | 438 | -4.37% | 5,078,000 | - | -3.52% | - | - |
| 09/30 | 464 | 466 | 454 | 458 | -1.51% | 4,463,000 | 3585億5256万 | +0.66% | 9.32 | 0.8 |
| 09/29 | 450 | 466 | 448 | 465 | +3.1% | 4,895,000 | - | +2.42% | - | - |
| 09/28 | 454 | 458 | 448 | 451 | +1.81% | 4,441,000 | - | -0.66% | - | - |
| 09/27 | 438 | 444 | 433 | 443 | +4.73% | 5,100,000 | - | -2.42% | - | - |
| 09/26 | 443 | 444 | 422 | 423 | -2.98% | 8,183,000 | - | -7.24% | - | - |
| 09/22 | 439 | 439 | 429 | 436 | -2.24% | 4,429,000 | - | -5.01% | - | - |
| 09/21 | 448 | 452 | 444 | 446 | -0.67% | 3,432,000 | - | -3.46% | - | - |
| 09/20 | 456 | 457 | 443 | 449 | -3.02% | 3,169,000 | - | -3.44% | - | - |
| 09/16 | 449 | 464 | 446 | 463 | +5.23% | 5,937,000 | - | -1.07% | - | - |
| 09/15 | 445 | 448 | 434 | 440 | -0.23% | 9,382,000 | - | -6.38% | - | - |
| 09/14 | 441 | 450 | 436 | 441 | -0.23% | 5,293,000 | - | -6.96% | - | - |
| 09/13 | 433 | 445 | 429 | 442 | +2.79% | 4,666,000 | - | -7.53% | - | - |
| 09/12 | 429 | 439 | 421 | 430 | -3.15% | 6,767,000 | - | -10.79% | - | - |
| 09/09 | 451 | 455 | 441 | 444 | -3.06% | 6,790,000 | - | -8.83% | - | - |
| 09/08 | 462 | 468 | 454 | 458 | +0.44% | 4,711,000 | - | -6.91% | - | - |
| 09/07 | 452 | 462 | 449 | 456 | +3.87% | 5,762,000 | - | -8.43% | - | - |
| 09/06 | 451 | 451 | 437 | 439 | -3.73% | 5,073,000 | - | -12.9% | - | - |
| 09/05 | 469 | 470 | 452 | 456 | -4.4% | 5,198,000 | - | -10.76% | - | - |
