株価チャート
2011/10/04~2012/02/29
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 |
02/29 | 650 | 668 | 650 | 659 | +1.38% | 168,100 | - | +3.62% | - | - |
02/28 | 641 | 652 | 640 | 650 | +1.4% | 104,600 | - | +2.52% | - | - |
02/27 | 636 | 643 | 634 | 641 | -0.31% | 135,400 | - | +1.42% | - | - |
02/24 | 650 | 654 | 638 | 643 | -1.23% | 170,400 | - | +1.9% | - | - |
02/23 | 647 | 654 | 644 | 651 | +0.93% | 135,000 | - | +3.5% | - | - |
02/22 | 637 | 648 | 636 | 645 | +1.74% | 182,000 | - | +2.87% | - | - |
02/21 | 627 | 637 | 625 | 634 | +0.63% | 130,800 | - | +1.44% | - | - |
02/20 | 637 | 637 | 629 | 630 | -0.94% | 216,700 | 438億4097万 | +1.12% | 19.14 | 0.9 |
02/17 | 632 | 641 | 631 | 636 | -0.31% | 111,200 | - | +2.42% | - | - |
02/16 | 640 | 644 | 634 | 638 | -1.54% | 203,800 | - | +2.9% | - | - |
02/15 | 650 | 651 | 645 | 648 | +0.47% | 261,400 | - | +4.85% | - | - |
02/14 | 640 | 647 | 636 | 645 | +0.78% | 134,700 | - | +4.71% | - | - |
02/13 | 640 | 644 | 638 | 640 | +0.47% | 94,500 | - | +4.23% | - | - |
02/10 | 654 | 655 | 635 | 637 | -2.3% | 132,200 | - | +3.92% | - | - |
02/09 | 655 | 659 | 649 | 652 | -1.06% | 78,900 | - | +6.71% | - | - |
02/08 | 645 | 659 | 644 | 659 | +2.97% | 147,200 | - | +8.21% | - | - |
02/07 | 629 | 640 | 629 | 640 | +1.75% | 61,100 | - | +5.44% | - | - |
02/06 | 634 | 635 | 628 | 629 | -0.16% | 111,400 | - | +3.97% | - | - |
02/03 | 626 | 630 | 622 | 630 | +1.61% | 61,600 | - | +4.48% | - | - |
02/02 | 620 | 628 | 618 | 620 | +0.32% | 78,800 | - | +3.16% | - | - |
02/01 | 621 | 630 | 616 | 618 | -0.16% | 65,700 | - | +3% | - | - |
01/31 | 616 | 620 | 614 | 619 | +0.81% | 41,500 | - | +3.34% | - | - |
01/30 | 615 | 618 | 613 | 614 | +0.49% | 42,800 | - | +2.85% | - | - |
01/27 | 604 | 612 | 604 | 611 | +1.16% | 39,000 | - | +2.52% | - | - |
01/26 | 613 | 613 | 601 | 604 | -1.31% | 35,500 | - | +1.68% | - | - |
01/25 | 604 | 613 | 603 | 612 | +1.16% | 37,200 | - | +3.2% | - | - |
01/24 | 607 | 608 | 601 | 605 | -0.33% | 22,900 | - | +2.02% | - | - |
01/23 | 606 | 608 | 602 | 607 | +0.33% | 17,700 | - | +2.53% | - | - |
01/20 | 600 | 608 | 600 | 605 | +1.51% | 40,200 | - | +2.2% | - | - |
01/19 | 593 | 600 | 593 | 596 | +0.68% | 31,500 | - | +0.68% | - | - |
01/18 | 594 | 599 | 590 | 592 | +0.51% | 38,200 | - | +0.17% | - | - |
01/17 | 588 | 590 | 583 | 589 | +0.17% | 22,500 | - | -0.51% | - | - |
01/16 | 588 | 590 | 583 | 588 | -1.01% | 34,000 | - | -0.68% | - | - |
01/13 | 596 | 601 | 594 | 594 | -0.5% | 32,600 | - | +0.34% | - | - |
01/12 | 602 | 605 | 595 | 597 | -0.67% | 41,900 | - | +0.84% | - | - |
01/11 | 602 | 607 | 600 | 601 | +0.17% | 51,000 | - | +1.52% | - | - |
01/10 | 604 | 607 | 600 | 600 | +0.67% | 49,400 | - | +1.52% | - | - |
01/06 | 605 | 605 | 594 | 596 | -1.65% | 43,000 | - | +0.85% | - | - |
01/05 | 607 | 610 | 603 | 606 | +0.17% | 77,900 | - | +2.71% | - | - |
01/04 | 600 | 607 | 593 | 605 | +1.68% | 92,100 | - | +2.89% | - | - |
2011 |
12/30 | 594 | 595 | 587 | 595 | +1.88% | 43,500 | - | +1.54% | - | - |
12/29 | 584 | 586 | 580 | 584 | 0% | 33,300 | - | -0.17% | - | - |
12/28 | 587 | 589 | 581 | 584 | -0.68% | 35,100 | - | 0% | - | - |
12/27 | 584 | 595 | 582 | 588 | +0.68% | 58,900 | - | +0.68% | - | - |
12/26 | 608 | 608 | 584 | 584 | -0.68% | 64,600 | - | 0% | - | - |
12/22 | 587 | 590 | 584 | 588 | +0.17% | 64,600 | - | +0.68% | - | - |
12/21 | 581 | 587 | 581 | 587 | +1.91% | 55,800 | - | +0.69% | - | - |
12/20 | 568 | 578 | 567 | 576 | +1.23% | 37,900 | - | -1.2% | - | - |
12/19 | 584 | 586 | 568 | 569 | -3.07% | 94,700 | - | -2.4% | - | - |
12/16 | 600 | 600 | 583 | 587 | -0.68% | 45,900 | - | +0.69% | - | - |
12/15 | 596 | 600 | 590 | 591 | -1.5% | 35,000 | - | +1.37% | - | - |
12/14 | 598 | 602 | 593 | 600 | +0.33% | 37,800 | - | +3.09% | - | - |
12/13 | 594 | 601 | 590 | 598 | -0.5% | 42,000 | - | +2.75% | - | - |
12/12 | 597 | 604 | 593 | 601 | +2.74% | 70,100 | - | +3.44% | - | - |
12/09 | 581 | 589 | 581 | 585 | -1.85% | 87,900 | - | +0.69% | - | - |
12/08 | 597 | 597 | 583 | 596 | 0% | 60,800 | - | +2.58% | - | - |
12/07 | 595 | 598 | 587 | 596 | +1.53% | 81,000 | - | +2.58% | - | - |
12/06 | 605 | 605 | 587 | 587 | -3.29% | 42,500 | - | +1.03% | - | - |
12/05 | 598 | 608 | 595 | 607 | +3.06% | 79,900 | - | +4.3% | - | - |
12/02 | 588 | 592 | 585 | 589 | +0.51% | 44,600 | - | +1.2% | - | - |
12/01 | 589 | 589 | 583 | 586 | +0.51% | 49,500 | - | +0.69% | - | - |
11/30 | 578 | 583 | 572 | 583 | +0.87% | 57,700 | - | +0.34% | - | - |
11/29 | 562 | 580 | 558 | 578 | +3.4% | 62,200 | - | -0.69% | - | - |
11/28 | 555 | 563 | 555 | 559 | +0.72% | 51,000 | - | -3.95% | - | - |
11/25 | 558 | 561 | 555 | 555 | -0.54% | 41,400 | - | -4.8% | - | - |
11/24 | 569 | 569 | 558 | 558 | -2.62% | 54,200 | - | -4.45% | - | - |
11/22 | 574 | 575 | 565 | 573 | -0.52% | 57,400 | - | -2.22% | - | - |
11/21 | 580 | 584 | 573 | 576 | -0.52% | 35,600 | - | -1.87% | - | - |
11/18 | 581 | 586 | 576 | 579 | -0.86% | 71,800 | - | -1.36% | - | - |
11/17 | 578 | 586 | 577 | 584 | +1.21% | 66,000 | - | -0.68% | - | - |
11/16 | 585 | 585 | 575 | 577 | -0.52% | 50,400 | - | -1.7% | - | - |
11/15 | 575 | 581 | 575 | 580 | +0.17% | 22,800 | - | -1.36% | - | - |
11/14 | 583 | 583 | 576 | 579 | +0.7% | 19,100 | - | -1.53% | - | - |
11/11 | 581 | 582 | 570 | 575 | +0.35% | 36,700 | - | -2.21% | - | - |
11/10 | 575 | 577 | 564 | 573 | -1.88% | 67,800 | - | -2.55% | - | - |
11/09 | 581 | 585 | 578 | 584 | +0.69% | 69,100 | - | -0.68% | - | - |
11/08 | 581 | 584 | 576 | 580 | -1.02% | 58,500 | - | -1.69% | - | - |
11/07 | 584 | 586 | 580 | 586 | -0.51% | 63,300 | - | -0.85% | - | - |
11/04 | 605 | 605 | 586 | 589 | -1.01% | 67,400 | - | -0.67% | - | - |
11/02 | 591 | 599 | 587 | 595 | +0.68% | 113,300 | - | 0% | - | - |
11/01 | 601 | 602 | 590 | 591 | -3.11% | 54,200 | - | -0.84% | - | - |
10/31 | 613 | 618 | 610 | 610 | 0% | 74,700 | - | +2.18% | - | - |
10/28 | 605 | 610 | 603 | 610 | +2.52% | 82,000 | - | +2.18% | - | - |
10/27 | 588 | 595 | 585 | 595 | +1.71% | 70,200 | - | -0.5% | - | - |
10/26 | 580 | 590 | 575 | 585 | +0.34% | 57,600 | - | -2.34% | - | - |
10/25 | 599 | 599 | 581 | 583 | -2.51% | 67,100 | - | -3.16% | - | - |
10/24 | 594 | 599 | 591 | 598 | +2.4% | 70,400 | - | -0.99% | - | - |
10/21 | 584 | 588 | 580 | 584 | 0% | 47,700 | - | -3.47% | - | - |
10/20 | 580 | 585 | 578 | 584 | +0.69% | 44,800 | - | -3.79% | - | - |
10/19 | 588 | 595 | 575 | 580 | -1.69% | 152,700 | - | -4.76% | - | - |
10/18 | 602 | 605 | 583 | 590 | -1.83% | 155,600 | - | -3.44% | - | - |
10/17 | 590 | 604 | 590 | 601 | +2.04% | 132,400 | - | -2.12% | - | - |
10/14 | 581 | 592 | 580 | 589 | +0.51% | 118,800 | - | -4.23% | - | - |
10/13 | 588 | 589 | 583 | 586 | +1.21% | 75,800 | - | -5.02% | - | - |
10/12 | 587 | 588 | 578 | 579 | -1.19% | 74,400 | - | -6.61% | - | - |
10/11 | 590 | 590 | 576 | 586 | +1.03% | 120,900 | - | -5.94% | - | - |
10/07 | 583 | 597 | 578 | 580 | -1.02% | 101,200 | - | -7.35% | - | - |
10/06 | 559 | 588 | 559 | 586 | +3.9% | 136,000 | - | -6.98% | - | - |
10/05 | 590 | 594 | 561 | 564 | -5.21% | 283,500 | - | -10.9% | - | - |
10/04 | 601 | 605 | 593 | 595 | -2.94% | 165,500 | - | -6.59% | - | - |