株価チャート
2012/01/06～2012/05/31
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 |
| 05/31 | 1,082 | 1,095 | 1,080 | 1,095 | -0.36% | 3,000 | 92億3657万 | -13.98% | 29.06 | 0.84 |
| 05/30 | 1,098 | 1,100 | 1,086 | 1,099 | -0.45% | 3,600 | - | -14.34% | - | - |
| 05/29 | 1,114 | 1,139 | 1,092 | 1,104 | -13.34% | 20,300 | - | -14.55% | - | - |
| 05/28 | 1,273 | 1,283 | 1,273 | 1,274 | +0.08% | 7,600 | - | -2.15% | - | - |
| 05/25 | 1,293 | 1,293 | 1,273 | 1,273 | -1.01% | 3,900 | - | -2.45% | - | - |
| 05/24 | 1,295 | 1,295 | 1,286 | 1,286 | -1% | 1,700 | - | -1.68% | - | - |
| 05/23 | 1,292 | 1,299 | 1,284 | 1,299 | +0.62% | 2,100 | - | -0.92% | - | - |
| 05/22 | 1,290 | 1,295 | 1,290 | 1,291 | 0% | 1,000 | - | -1.68% | - | - |
| 05/21 | 1,285 | 1,297 | 1,285 | 1,291 | +1.65% | 1,500 | - | -1.9% | - | - |
| 05/18 | 1,260 | 1,270 | 1,260 | 1,270 | +0.79% | 1,700 | - | -3.64% | - | - |
| 05/17 | 1,256 | 1,260 | 1,256 | 1,260 | +0.08% | 700 | - | -4.62% | - | - |
| 05/16 | 1,250 | 1,260 | 1,250 | 1,259 | +0.64% | 1,500 | - | -4.98% | - | - |
| 05/15 | 1,260 | 1,260 | 1,250 | 1,251 | -0.71% | 4,000 | - | -5.8% | - | - |
| 05/14 | 1,260 | 1,261 | 1,255 | 1,260 | +0.96% | 2,000 | - | -5.41% | - | - |
| 05/11 | 1,268 | 1,268 | 1,241 | 1,248 | -1.81% | 3,000 | - | -6.59% | - | - |
| 05/10 | 1,277 | 1,279 | 1,262 | 1,271 | -1.7% | 4,000 | - | -5.08% | - | - |
| 05/09 | 1,305 | 1,305 | 1,293 | 1,293 | -1.22% | 3,100 | - | -3.65% | - | - |
| 05/08 | 1,310 | 1,319 | 1,300 | 1,309 | -1.58% | 4,200 | - | -2.53% | - | - |
| 05/07 | 1,330 | 1,330 | 1,301 | 1,330 | -0.45% | 4,100 | - | -0.89% | - | - |
| 05/02 | 1,339 | 1,340 | 1,335 | 1,336 | -0.07% | 3,200 | - | -0.3% | - | - |
| 05/01 | 1,348 | 1,349 | 1,336 | 1,337 | -0.37% | 2,900 | - | +0.15% | - | - |
| 04/27 | 1,340 | 1,348 | 1,339 | 1,342 | -0.37% | 2,400 | - | +0.83% | - | - |
| 04/26 | 1,345 | 1,349 | 1,338 | 1,347 | +0.07% | 2,400 | - | +1.58% | - | - |
| 04/25 | 1,346 | 1,350 | 1,345 | 1,346 | -0.07% | 3,700 | - | +1.82% | - | - |
| 04/24 | 1,340 | 1,347 | 1,340 | 1,347 | +0.37% | 2,000 | - | +2.28% | - | - |
| 04/23 | 1,339 | 1,345 | 1,339 | 1,342 | +0.22% | 1,500 | - | +2.21% | - | - |
| 04/20 | 1,340 | 1,340 | 1,337 | 1,339 | -0.07% | 1,500 | - | +2.37% | - | - |
| 04/19 | 1,341 | 1,349 | 1,340 | 1,340 | -0.74% | 1,800 | - | +2.76% | - | - |
| 04/18 | 1,350 | 1,360 | 1,345 | 1,350 | 0% | 2,800 | - | +3.85% | - | - |
| 04/17 | 1,360 | 1,360 | 1,347 | 1,350 | -0.88% | 4,800 | - | +4.25% | - | - |
| 04/16 | 1,359 | 1,362 | 1,359 | 1,362 | +0.15% | 3,700 | - | +5.5% | - | - |
| 04/13 | 1,360 | 1,362 | 1,356 | 1,360 | +0.37% | 1,500 | - | +5.75% | - | - |
| 04/12 | 1,346 | 1,355 | 1,346 | 1,355 | +0.74% | 1,600 | - | +5.78% | - | - |
| 04/11 | 1,351 | 1,355 | 1,345 | 1,345 | -0.66% | 2,700 | - | +5.41% | - | - |
| 04/10 | 1,341 | 1,359 | 1,341 | 1,354 | +0.97% | 900 | - | +6.45% | - | - |
| 04/09 | 1,350 | 1,360 | 1,341 | 1,341 | -0.59% | 3,400 | - | +5.84% | - | - |
| 04/06 | 1,350 | 1,350 | 1,345 | 1,349 | -0.07% | 2,200 | - | +6.81% | - | - |
| 04/05 | 1,347 | 1,350 | 1,345 | 1,350 | +0.22% | 2,400 | - | +7.31% | - | - |
| 04/04 | 1,343 | 1,361 | 1,343 | 1,347 | +0.37% | 2,200 | - | +7.5% | - | - |
| 04/03 | 1,350 | 1,363 | 1,340 | 1,342 | +0.15% | 3,000 | - | +7.45% | - | - |
| 04/02 | 1,363 | 1,363 | 1,333 | 1,340 | +1.13% | 5,900 | - | +7.72% | - | - |
| 03/30 | 1,290 | 1,325 | 1,290 | 1,325 | +3.19% | 3,800 | - | +6.85% | - | - |
| 03/29 | 1,260 | 1,284 | 1,260 | 1,284 | +2.07% | 2,700 | - | +3.88% | - | - |
| 03/28 | 1,230 | 1,259 | 1,230 | 1,258 | +2.28% | 4,700 | - | +1.94% | - | - |
| 03/27 | 1,230 | 1,230 | 1,227 | 1,230 | +0.08% | 1,600 | - | -0.16% | - | - |
| 03/26 | 1,230 | 1,230 | 1,229 | 1,229 | -0.08% | 2,000 | - | -0.24% | - | - |
| 03/23 | 1,228 | 1,230 | 1,227 | 1,230 | +0.08% | 1,200 | - | -0.08% | - | - |
| 03/22 | 1,229 | 1,230 | 1,228 | 1,229 | 0% | 1,100 | - | -0.08% | - | - |
| 03/21 | 1,235 | 1,235 | 1,229 | 1,229 | -0.49% | 1,800 | - | 0% | - | - |
| 03/19 | 1,239 | 1,240 | 1,231 | 1,235 | 0% | 1,700 | - | +0.49% | - | - |
| 03/16 | 1,235 | 1,235 | 1,235 | 1,235 | 0% | 700 | - | +0.65% | - | - |
| 03/15 | 1,235 | 1,235 | 1,235 | 1,235 | -0.24% | 2,400 | - | +0.73% | - | - |
| 03/14 | 1,240 | 1,240 | 1,237 | 1,238 | +0.24% | 1,300 | - | +1.14% | - | - |
| 03/13 | 1,238 | 1,240 | 1,234 | 1,235 | -0.32% | 2,800 | - | +1.06% | - | - |
| 03/12 | 1,236 | 1,240 | 1,236 | 1,239 | +0.24% | 600 | - | +1.56% | - | - |
| 03/09 | 1,235 | 1,240 | 1,235 | 1,236 | +0.08% | 800 | - | +1.48% | - | - |
| 03/08 | 1,230 | 1,235 | 1,230 | 1,235 | +0.32% | 600 | - | +1.56% | - | - |
| 03/07 | 1,239 | 1,239 | 1,230 | 1,231 | -0.73% | 800 | - | +1.32% | - | - |
| 03/06 | 1,239 | 1,240 | 1,239 | 1,240 | +0.81% | 500 | - | +2.23% | - | - |
| 03/05 | 1,234 | 1,235 | 1,230 | 1,230 | -0.32% | 1,900 | - | +1.57% | - | - |
| 03/02 | 1,235 | 1,237 | 1,234 | 1,234 | +0.08% | 1,800 | - | +2.07% | - | - |
| 03/01 | 1,236 | 1,237 | 1,233 | 1,233 | -0.08% | 700 | - | +2.15% | - | - |
| 02/29 | 1,231 | 1,235 | 1,231 | 1,234 | +0.08% | 1,400 | 104億906万 | +2.41% | 32.75 | 0.94 |
| 02/28 | 1,231 | 1,233 | 1,230 | 1,233 | +0.24% | 1,400 | - | +2.41% | - | - |
| 02/27 | 1,230 | 1,231 | 1,229 | 1,230 | 0% | 1,800 | - | +2.33% | - | - |
| 02/24 | 1,230 | 1,230 | 1,229 | 1,230 | +0.08% | 1,700 | - | +2.41% | - | - |
| 02/23 | 1,228 | 1,229 | 1,228 | 1,229 | +0.33% | 500 | - | +2.59% | - | - |
| 02/22 | 1,219 | 1,225 | 1,219 | 1,225 | +0.49% | 1,700 | - | +2.51% | - | - |
| 02/21 | 1,220 | 1,220 | 1,219 | 1,219 | +0.16% | 700 | - | +2.27% | - | - |
| 02/20 | 1,220 | 1,220 | 1,217 | 1,217 | +0.58% | 500 | - | +2.18% | - | - |
| 02/17 | 1,210 | 1,215 | 1,208 | 1,210 | +0.17% | 2,100 | - | +1.68% | - | - |
| 02/16 | 1,208 | 1,210 | 1,208 | 1,208 | -0.17% | 600 | - | +1.51% | - | - |
| 02/15 | 1,207 | 1,210 | 1,207 | 1,210 | -0.66% | 3,300 | - | +1.77% | - | - |
| 02/14 | 1,203 | 1,218 | 1,203 | 1,218 | +1.42% | 1,300 | - | +2.61% | - | - |
| 02/13 | 1,197 | 1,201 | 1,197 | 1,201 | +0.5% | 1,500 | - | +1.35% | - | - |
| 02/10 | 1,195 | 1,195 | 1,193 | 1,195 | +0.42% | 600 | - | +0.93% | - | - |
| 02/09 | 1,186 | 1,190 | 1,186 | 1,190 | +0.25% | 500 | - | +0.68% | - | - |
| 02/08 | 1,185 | 1,187 | 1,185 | 1,187 | +0.25% | 500 | - | +0.59% | - | - |
| 02/07 | 1,185 | 1,185 | 1,184 | 1,184 | -0.25% | 3,300 | - | +0.51% | - | - |
| 02/06 | 1,187 | 1,199 | 1,187 | 1,187 | -1.08% | 3,700 | - | +0.94% | - | - |
| 02/03 | 1,199 | 1,200 | 1,199 | 1,200 | +0.33% | 2,300 | - | +2.21% | - | - |
| 02/02 | 1,196 | 1,196 | 1,196 | 1,196 | +0.08% | 200 | - | +2.13% | - | - |
| 02/01 | 1,190 | 1,195 | 1,185 | 1,195 | +0.76% | 500 | - | +2.31% | - | - |
| 01/31 | 1,186 | 1,186 | 1,186 | 1,186 | +0.42% | 100 | - | +1.72% | - | - |
| 01/30 | 1,181 | 1,181 | 1,181 | 1,181 | -0.34% | 800 | - | +1.55% | - | - |
| 01/27 | 1,190 | 1,190 | 1,182 | 1,185 | +0.51% | 400 | - | +1.98% | - | - |
| 01/26 | 1,190 | 1,200 | 1,140 | 1,179 | -1.75% | 3,800 | - | +1.64% | - | - |
| 01/25 | 1,194 | 1,200 | 1,185 | 1,200 | +0.5% | 1,900 | - | +3.63% | - | - |
| 01/24 | 1,185 | 1,194 | 1,185 | 1,194 | +0.34% | 300 | - | +3.38% | - | - |
| 01/23 | 1,161 | 1,190 | 1,161 | 1,190 | +2.15% | 1,000 | - | +3.21% | - | - |
| 01/20 | 1,158 | 1,165 | 1,158 | 1,165 | +0.78% | 800 | - | +1.22% | - | - |
| 01/19 | 1,156 | 1,156 | 1,156 | 1,156 | 0% | 100 | - | +0.52% | - | - |
| 01/18 | 1,155 | 1,156 | 1,155 | 1,156 | -1.95% | 1,000 | - | +0.7% | - | - |
| 01/17 | 1,170 | 1,179 | 1,170 | 1,179 | -1.75% | 700 | - | +2.88% | - | - |
| 01/16 | 1,199 | 1,200 | 1,195 | 1,200 | +0.17% | 2,700 | - | +4.9% | - | - |
| 01/13 | 1,182 | 1,198 | 1,181 | 1,198 | +1.1% | 1,700 | - | +5.09% | - | - |
| 01/12 | 1,177 | 1,185 | 1,177 | 1,185 | +1.02% | 1,300 | - | +4.22% | - | - |
| 01/11 | 1,170 | 1,175 | 1,170 | 1,173 | +0.26% | 1,700 | - | +3.35% | - | - |
| 01/10 | 1,168 | 1,170 | 1,168 | 1,170 | +0.86% | 400 | - | +3.27% | - | - |
| 01/06 | 1,167 | 1,167 | 1,155 | 1,160 | 0% | 400 | - | +2.56% | - | - |
