株価チャート
2011/09/21～2012/02/17
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 |
| 02/17 | 1,980 | 2,013 | 1,977 | 2,000 | +4.11% | 213,700 | - | +10.86% | - | - |
| 02/16 | 1,902 | 1,944 | 1,896 | 1,921 | -0.52% | 146,200 | - | +7.44% | - | - |
| 02/15 | 1,875 | 1,944 | 1,871 | 1,931 | +3.54% | 182,200 | - | +8.85% | - | - |
| 02/14 | 1,840 | 1,867 | 1,818 | 1,865 | +1.41% | 150,400 | - | +5.97% | - | - |
| 02/13 | 1,826 | 1,853 | 1,825 | 1,839 | -0.33% | 157,600 | - | +5.21% | - | - |
| 02/10 | 1,893 | 1,893 | 1,831 | 1,845 | -2.74% | 272,700 | - | +6.16% | - | - |
| 02/09 | 1,918 | 1,918 | 1,850 | 1,897 | -1.04% | 334,600 | - | +9.84% | - | - |
| 02/08 | 1,821 | 1,929 | 1,801 | 1,917 | +4.18% | 657,300 | - | +11.78% | - | - |
| 02/07 | 1,847 | 1,848 | 1,815 | 1,840 | -0.76% | 209,700 | - | +8.11% | - | - |
| 02/06 | 1,850 | 1,874 | 1,840 | 1,854 | +2.26% | 163,500 | - | +9.77% | - | - |
| 02/03 | 1,812 | 1,836 | 1,797 | 1,813 | +0.67% | 269,100 | - | +8.11% | - | - |
| 02/02 | 1,784 | 1,842 | 1,784 | 1,801 | +1.92% | 334,700 | - | +8.1% | - | - |
| 02/01 | 1,740 | 1,792 | 1,727 | 1,767 | +1.84% | 553,100 | - | +6.77% | - | - |
| 01/31 | 1,742 | 1,758 | 1,727 | 1,735 | -0.12% | 207,500 | - | +5.47% | - | - |
| 01/30 | 1,727 | 1,749 | 1,709 | 1,737 | -0.57% | 307,200 | - | +6.04% | - | - |
| 01/27 | 1,777 | 1,777 | 1,734 | 1,747 | -1.74% | 223,000 | - | +7.38% | - | - |
| 01/26 | 1,800 | 1,800 | 1,771 | 1,778 | -1.17% | 287,400 | - | +9.96% | - | - |
| 01/25 | 1,811 | 1,812 | 1,786 | 1,799 | -1.32% | 656,600 | - | +12.09% | - | - |
| 01/24 | 1,808 | 1,835 | 1,803 | 1,823 | +0.83% | 257,700 | - | +14.37% | - | - |
| 01/23 | 1,797 | 1,819 | 1,773 | 1,808 | +0.17% | 335,300 | - | +14.07% | - | - |
| 01/20 | 1,760 | 1,809 | 1,760 | 1,805 | +3.32% | 401,500 | - | +14.53% | - | - |
| 01/19 | 1,660 | 1,748 | 1,657 | 1,747 | +5.56% | 454,900 | - | +11.42% | - | - |
| 01/18 | 1,596 | 1,690 | 1,589 | 1,655 | +4.42% | 374,300 | - | +6.02% | - | - |
| 01/17 | 1,584 | 1,602 | 1,573 | 1,585 | 0% | 167,600 | - | +1.67% | - | - |
| 01/16 | 1,584 | 1,592 | 1,561 | 1,585 | -0.81% | 196,700 | - | +1.54% | - | - |
| 01/13 | 1,585 | 1,607 | 1,578 | 1,598 | +1.91% | 245,000 | - | +2.3% | - | - |
| 01/12 | 1,565 | 1,574 | 1,541 | 1,568 | -1.32% | 153,800 | - | +0.32% | - | - |
| 01/11 | 1,586 | 1,605 | 1,575 | 1,589 | +1.21% | 159,800 | - | +1.47% | - | - |
| 01/10 | 1,588 | 1,600 | 1,562 | 1,570 | -0.63% | 162,700 | - | +0.06% | - | - |
| 01/06 | 1,600 | 1,611 | 1,569 | 1,580 | -0.5% | 275,100 | - | +0.57% | - | - |
| 01/05 | 1,593 | 1,619 | 1,587 | 1,588 | -0.25% | 196,800 | - | +0.95% | - | - |
| 01/04 | 1,595 | 1,605 | 1,578 | 1,592 | +1.02% | 198,000 | - | +1.27% | - | - |
| 2011 |
| 12/30 | 1,527 | 1,606 | 1,515 | 1,576 | +3.28% | 296,200 | - | +0.38% | - | - |
| 12/29 | 1,524 | 1,536 | 1,503 | 1,526 | -1.42% | 147,500 | - | -2.68% | - | - |
| 12/28 | 1,531 | 1,583 | 1,531 | 1,548 | +1.11% | 208,000 | - | -1.34% | - | - |
| 12/27 | 1,535 | 1,540 | 1,521 | 1,531 | +0.07% | 158,700 | - | -2.36% | - | - |
| 12/26 | 1,533 | 1,538 | 1,522 | 1,530 | -0.13% | 112,400 | - | -2.49% | - | - |
| 12/22 | 1,538 | 1,550 | 1,516 | 1,532 | -0.78% | 182,100 | - | -2.48% | - | - |
| 12/21 | 1,553 | 1,595 | 1,536 | 1,544 | +4.11% | 442,600 | - | -1.97% | - | - |
| 12/20 | 1,485 | 1,497 | 1,468 | 1,483 | -0.13% | 135,400 | - | -6.08% | - | - |
| 12/19 | 1,486 | 1,495 | 1,453 | 1,485 | +0.07% | 290,000 | - | -6.49% | - | - |
| 12/16 | 1,548 | 1,548 | 1,472 | 1,484 | -2.82% | 303,700 | - | -7.02% | - | - |
| 12/15 | 1,567 | 1,577 | 1,523 | 1,527 | -3.29% | 154,400 | - | -4.92% | - | - |
| 12/14 | 1,575 | 1,607 | 1,559 | 1,579 | -0.63% | 270,000 | - | -2.35% | - | - |
| 12/13 | 1,592 | 1,619 | 1,572 | 1,589 | -1.18% | 383,700 | - | -2.28% | - | - |
| 12/12 | 1,614 | 1,640 | 1,606 | 1,608 | +1.71% | 316,900 | - | -1.59% | - | - |
| 12/09 | 1,577 | 1,597 | 1,560 | 1,581 | -1.5% | 325,100 | - | -3.89% | - | - |
| 12/08 | 1,621 | 1,623 | 1,588 | 1,605 | -1.11% | 225,500 | - | -2.96% | - | - |
| 12/07 | 1,606 | 1,628 | 1,585 | 1,623 | +0.19% | 425,600 | - | -2.52% | - | - |
| 12/06 | 1,614 | 1,631 | 1,608 | 1,620 | +0.31% | 360,000 | - | -3.46% | - | - |
| 12/05 | 1,637 | 1,653 | 1,605 | 1,615 | -2.24% | 436,700 | - | -4.49% | - | - |
| 12/02 | 1,650 | 1,668 | 1,637 | 1,652 | 0% | 176,300 | - | -2.99% | - | - |
| 12/01 | 1,675 | 1,683 | 1,647 | 1,652 | +1.04% | 206,300 | - | -3.45% | - | - |
| 11/30 | 1,630 | 1,635 | 1,601 | 1,635 | +0.49% | 330,500 | - | -4.89% | - | - |
| 11/29 | 1,592 | 1,635 | 1,575 | 1,627 | +3.9% | 296,800 | - | -5.84% | - | - |
| 11/28 | 1,521 | 1,573 | 1,514 | 1,566 | +2.49% | 187,200 | - | -9.69% | - | - |
| 11/25 | 1,527 | 1,545 | 1,503 | 1,528 | -0.52% | 187,500 | - | -12.34% | - | - |
| 11/24 | 1,506 | 1,550 | 1,500 | 1,536 | +0.07% | 233,500 | - | -12.43% | - | - |
| 11/22 | 1,500 | 1,541 | 1,498 | 1,535 | +0.33% | 218,000 | - | -13.03% | - | - |
| 11/21 | 1,559 | 1,569 | 1,519 | 1,530 | -1.29% | 201,200 | - | -13.95% | - | - |
| 11/18 | 1,568 | 1,569 | 1,544 | 1,550 | -2.15% | 335,500 | - | -13.26% | - | - |
| 11/17 | 1,600 | 1,614 | 1,571 | 1,584 | -2.88% | 357,700 | - | -11.85% | - | - |
| 11/16 | 1,650 | 1,684 | 1,631 | 1,631 | -1.57% | 128,000 | - | -9.44% | - | - |
| 11/15 | 1,682 | 1,697 | 1,654 | 1,657 | -2.24% | 224,500 | - | -8.1% | - | - |
| 11/14 | 1,695 | 1,718 | 1,679 | 1,695 | +0.24% | 366,300 | - | -5.89% | - | - |
| 11/11 | 1,746 | 1,757 | 1,682 | 1,691 | -3.15% | 340,500 | - | -5.9% | - | - |
| 11/10 | 1,743 | 1,761 | 1,707 | 1,746 | -2.08% | 240,500 | - | -2.51% | - | - |
| 11/09 | 1,826 | 1,827 | 1,754 | 1,783 | -1.27% | 157,700 | - | -0.17% | - | - |
| 11/08 | 1,808 | 1,828 | 1,791 | 1,806 | +0.73% | 283,600 | - | +1.35% | - | - |
| 11/07 | 1,800 | 1,816 | 1,745 | 1,793 | -4.58% | 363,600 | - | +0.67% | - | - |
| 11/04 | 1,854 | 1,891 | 1,830 | 1,879 | +3.58% | 300,300 | - | +5.56% | - | - |
| 11/02 | 1,838 | 1,838 | 1,782 | 1,814 | -3.41% | 392,900 | - | +2.25% | - | - |
| 11/01 | 1,925 | 1,944 | 1,870 | 1,878 | -3.05% | 221,300 | - | +6.28% | - | - |
| 10/31 | 1,961 | 1,987 | 1,925 | 1,937 | -0.62% | 202,500 | - | +10.24% | - | - |
| 10/28 | 1,930 | 1,957 | 1,905 | 1,949 | +1.67% | 364,500 | - | +11.63% | - | - |
| 10/27 | 1,860 | 1,922 | 1,850 | 1,917 | +3.34% | 143,100 | - | +10.36% | - | - |
| 10/26 | 1,848 | 1,871 | 1,800 | 1,855 | -0.54% | 146,100 | - | +7.23% | - | - |
| 10/25 | 1,890 | 1,890 | 1,834 | 1,865 | +0.43% | 226,500 | - | +7.93% | - | - |
| 10/24 | 1,806 | 1,867 | 1,791 | 1,857 | +4.33% | 199,800 | - | +7.78% | - | - |
| 10/21 | 1,772 | 1,810 | 1,769 | 1,780 | +0.51% | 129,200 | - | +3.67% | - | - |
| 10/20 | 1,807 | 1,808 | 1,745 | 1,771 | -2.53% | 78,300 | - | +3.21% | - | - |
| 10/19 | 1,839 | 1,852 | 1,802 | 1,817 | +0.22% | 116,900 | - | +5.95% | - | - |
| 10/18 | 1,816 | 1,854 | 1,796 | 1,813 | -2.26% | 206,800 | - | +5.78% | - | - |
| 10/17 | 1,801 | 1,866 | 1,801 | 1,855 | +5.22% | 223,100 | - | +8.29% | - | - |
| 10/14 | 1,778 | 1,787 | 1,753 | 1,763 | -1.18% | 195,100 | - | +2.98% | - | - |
| 10/13 | 1,707 | 1,789 | 1,703 | 1,784 | +5.5% | 317,900 | - | +4.21% | - | - |
| 10/12 | 1,685 | 1,711 | 1,650 | 1,691 | +0.83% | 306,000 | - | -1.28% | - | - |
| 10/11 | 1,682 | 1,708 | 1,675 | 1,677 | +3.84% | 229,300 | - | -2.61% | - | - |
| 10/07 | 1,598 | 1,650 | 1,598 | 1,615 | +1.19% | 187,500 | - | -6.7% | - | - |
| 10/06 | 1,580 | 1,605 | 1,580 | 1,596 | +3.5% | 230,300 | - | -8.33% | - | - |
| 10/05 | 1,615 | 1,615 | 1,524 | 1,542 | -4.76% | 435,800 | - | -11.99% | - | - |
| 10/04 | 1,657 | 1,658 | 1,606 | 1,619 | -3.23% | 238,500 | - | -8.22% | - | - |
| 10/03 | 1,735 | 1,743 | 1,631 | 1,673 | -5.75% | 264,400 | - | -5.53% | - | - |
| 09/30 | 1,798 | 1,802 | 1,739 | 1,775 | -0.45% | 271,800 | 1476億1201万 | -0.06% | 12.37 | - |
| 09/29 | 1,700 | 1,788 | 1,700 | 1,783 | +3.84% | 261,900 | - | +0.51% | - | - |
| 09/28 | 1,680 | 1,742 | 1,680 | 1,717 | +3.75% | 248,000 | - | -3.16% | - | - |
| 09/27 | 1,638 | 1,666 | 1,621 | 1,655 | +2.03% | 240,700 | - | -6.71% | - | - |
| 09/26 | 1,680 | 1,685 | 1,613 | 1,622 | -2.76% | 221,500 | - | -8.88% | - | - |
| 09/22 | 1,699 | 1,781 | 1,653 | 1,668 | -3.02% | 177,500 | - | -6.92% | - | - |
| 09/21 | 1,731 | 1,736 | 1,701 | 1,720 | -1.66% | 203,500 | - | -4.71% | - | - |
