株価チャート
2012/02/06～2012/06/29
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 |
| 06/29 | 1,102 | 1,108 | 1,102 | 1,102 | -0.45% | 700 | - | -3.25% | - | - |
| 06/28 | 1,092 | 1,107 | 1,092 | 1,107 | +1.47% | 2,400 | - | -2.81% | - | - |
| 06/27 | 1,090 | 1,105 | 1,081 | 1,091 | -8.32% | 11,300 | - | -4.38% | - | - |
| 06/26 | 1,177 | 1,190 | 1,177 | 1,190 | +0.93% | 6,700 | - | +4.2% | - | - |
| 06/25 | 1,180 | 1,180 | 1,174 | 1,179 | +0.26% | 5,000 | - | +3.42% | - | - |
| 06/22 | 1,164 | 1,176 | 1,164 | 1,176 | +0.09% | 3,000 | - | +3.34% | - | - |
| 06/21 | 1,169 | 1,175 | 1,169 | 1,175 | +0.6% | 1,500 | - | +3.43% | - | - |
| 06/20 | 1,159 | 1,168 | 1,159 | 1,168 | +1.04% | 1,400 | - | +3.09% | - | - |
| 06/19 | 1,155 | 1,158 | 1,155 | 1,156 | +0.09% | 900 | - | +2.21% | - | - |
| 06/18 | 1,152 | 1,155 | 1,148 | 1,155 | +0.87% | 2,500 | - | +2.3% | - | - |
| 06/15 | 1,142 | 1,148 | 1,142 | 1,145 | -0.26% | 2,700 | - | +1.33% | - | - |
| 06/14 | 1,147 | 1,150 | 1,145 | 1,148 | -0.09% | 2,700 | - | +1.41% | - | - |
| 06/13 | 1,148 | 1,149 | 1,147 | 1,149 | +0.17% | 900 | - | +1.41% | - | - |
| 06/12 | 1,150 | 1,150 | 1,140 | 1,147 | -0.61% | 1,300 | - | +1.15% | - | - |
| 06/11 | 1,142 | 1,154 | 1,140 | 1,154 | +1.05% | 4,100 | - | +1.67% | - | - |
| 06/08 | 1,140 | 1,145 | 1,124 | 1,142 | +2.24% | 1,300 | - | +0.44% | - | - |
| 06/07 | 1,137 | 1,140 | 1,117 | 1,117 | -1.33% | 1,700 | - | -1.85% | - | - |
| 06/06 | 1,129 | 1,132 | 1,115 | 1,132 | +1.25% | 1,400 | - | -0.79% | - | - |
| 06/04 | 1,134 | 1,134 | 1,118 | 1,118 | -1.93% | 2,600 | - | -2.19% | - | - |
| 06/01 | 1,128 | 1,147 | 1,128 | 1,140 | +1.06% | 1,000 | - | -0.44% | - | - |
| 05/31 | 1,125 | 1,131 | 1,120 | 1,128 | +0.45% | 2,300 | - | -1.57% | - | - |
| 05/30 | 1,128 | 1,129 | 1,123 | 1,123 | +0.09% | 1,000 | - | -2.18% | - | - |
| 05/29 | 1,111 | 1,122 | 1,111 | 1,122 | +0.99% | 900 | - | -2.43% | - | - |
| 05/28 | 1,118 | 1,119 | 1,111 | 1,111 | +0.63% | 900 | - | -3.56% | - | - |
| 05/25 | 1,108 | 1,108 | 1,104 | 1,104 | -0.54% | 800 | - | -4.33% | - | - |
| 05/24 | 1,105 | 1,125 | 1,105 | 1,110 | -2.2% | 1,300 | - | -3.98% | - | - |
| 05/23 | 1,133 | 1,135 | 1,133 | 1,135 | +1.79% | 600 | - | -1.99% | - | - |
| 05/22 | 1,150 | 1,155 | 1,100 | 1,115 | -2.36% | 4,600 | - | -3.8% | - | - |
| 05/21 | 1,121 | 1,142 | 1,121 | 1,142 | +1.33% | 700 | - | -1.55% | - | - |
| 05/18 | 1,142 | 1,142 | 1,127 | 1,127 | +0.09% | 200 | - | -2.84% | - | - |
| 05/17 | 1,124 | 1,126 | 1,122 | 1,126 | +1.35% | 800 | - | -3.01% | - | - |
| 05/16 | 1,110 | 1,111 | 1,110 | 1,111 | +0.09% | 500 | - | -4.39% | - | - |
| 05/15 | 1,072 | 1,110 | 1,072 | 1,110 | -1.33% | 3,800 | - | -4.56% | - | - |
| 05/14 | 1,175 | 1,175 | 1,125 | 1,125 | -4.26% | 2,300 | - | -3.43% | - | - |
| 05/11 | 1,181 | 1,181 | 1,175 | 1,175 | -0.25% | 400 | - | +0.77% | - | - |
| 05/10 | 1,188 | 1,188 | 1,170 | 1,178 | -0.17% | 1,200 | - | +1.03% | - | - |
| 05/09 | 1,181 | 1,181 | 1,180 | 1,180 | 0% | 600 | - | +1.37% | - | - |
| 05/08 | 1,169 | 1,190 | 1,169 | 1,180 | +0.85% | 1,100 | - | +1.55% | - | - |
| 05/07 | 1,192 | 1,195 | 1,170 | 1,170 | -1.85% | 1,400 | - | +0.95% | - | - |
| 05/02 | 1,185 | 1,192 | 1,173 | 1,192 | +1.02% | 1,500 | - | +3.11% | - | - |
| 05/01 | 1,188 | 1,188 | 1,179 | 1,180 | -0.51% | 1,500 | - | +2.52% | - | - |
| 04/27 | 1,186 | 1,186 | 1,185 | 1,186 | +0.42% | 800 | - | +3.31% | - | - |
| 04/26 | 1,179 | 1,189 | 1,179 | 1,181 | +0.51% | 2,000 | - | +3.32% | - | - |
| 04/25 | 1,174 | 1,175 | 1,174 | 1,175 | +0.86% | 900 | - | +3.16% | - | - |
| 04/24 | 1,173 | 1,173 | 1,165 | 1,165 | -0.6% | 1,300 | - | +2.64% | - | - |
| 04/23 | 1,170 | 1,172 | 1,168 | 1,172 | +0.34% | 1,400 | - | +3.53% | - | - |
| 04/20 | 1,165 | 1,168 | 1,162 | 1,168 | -0.6% | 1,700 | - | +3.55% | - | - |
| 04/19 | 1,176 | 1,176 | 1,175 | 1,175 | +0.6% | 900 | - | +4.54% | - | - |
| 04/18 | 1,155 | 1,168 | 1,155 | 1,168 | +1.13% | 900 | - | +4.29% | - | - |
| 04/17 | 1,153 | 1,157 | 1,150 | 1,155 | +0.17% | 2,300 | - | +3.4% | - | - |
| 04/16 | 1,151 | 1,153 | 1,151 | 1,153 | -0.09% | 600 | - | +3.59% | - | - |
| 04/13 | 1,153 | 1,155 | 1,150 | 1,154 | +0.09% | 1,500 | - | +3.96% | - | - |
| 04/12 | 1,154 | 1,154 | 1,152 | 1,153 | +1.23% | 1,200 | - | +4.25% | - | - |
| 04/11 | 1,143 | 1,147 | 1,139 | 1,139 | -0.96% | 1,300 | - | +3.26% | - | - |
| 04/10 | 1,154 | 1,154 | 1,150 | 1,150 | -0.35% | 900 | - | +4.55% | - | - |
| 04/09 | 1,144 | 1,154 | 1,142 | 1,154 | +1.05% | 1,000 | - | +5.2% | - | - |
| 04/06 | 1,158 | 1,158 | 1,141 | 1,142 | -1.13% | 700 | - | +4.48% | - | - |
| 04/05 | 1,150 | 1,155 | 1,150 | 1,155 | -0.43% | 800 | - | +5.96% | - | - |
| 04/04 | 1,168 | 1,179 | 1,137 | 1,160 | +0.43% | 3,700 | - | +6.81% | - | - |
| 04/03 | 1,144 | 1,155 | 1,142 | 1,155 | +1.58% | 2,500 | - | +6.75% | - | - |
| 04/02 | 1,122 | 1,145 | 1,120 | 1,137 | +1.52% | 2,800 | - | +5.38% | - | - |
| 03/30 | 1,110 | 1,120 | 1,110 | 1,120 | +1.27% | 1,400 | - | +4.09% | - | - |
| 03/29 | 1,104 | 1,106 | 1,100 | 1,106 | +0.64% | 2,800 | - | +3.08% | - | - |
| 03/28 | 1,086 | 1,099 | 1,086 | 1,099 | +1.29% | 2,400 | - | +2.61% | - | - |
| 03/27 | 1,090 | 1,093 | 1,083 | 1,085 | +0.09% | 700 | - | +1.4% | - | - |
| 03/26 | 1,090 | 1,090 | 1,084 | 1,084 | +0.18% | 1,700 | - | +1.4% | - | - |
| 03/23 | 1,078 | 1,090 | 1,078 | 1,082 | +0.37% | 1,700 | - | +1.31% | - | - |
| 03/22 | 1,078 | 1,078 | 1,077 | 1,078 | +0.19% | 900 | - | +1.03% | - | - |
| 03/21 | 1,080 | 1,080 | 1,076 | 1,076 | -0.28% | 3,400 | - | +0.94% | - | - |
| 03/19 | 1,080 | 1,080 | 1,073 | 1,079 | +0.65% | 900 | - | +1.31% | - | - |
| 03/16 | 1,072 | 1,072 | 1,072 | 1,072 | 0% | 200 | - | +0.75% | - | - |
| 03/15 | 1,078 | 1,078 | 1,072 | 1,072 | -0.56% | 1,500 | - | +0.85% | - | - |
| 03/14 | 1,078 | 1,078 | 1,070 | 1,078 | +0.28% | 700 | - | +1.51% | - | - |
| 03/13 | 1,080 | 1,080 | 1,070 | 1,075 | +0.75% | 500 | - | +1.32% | - | - |
| 03/12 | 1,076 | 1,076 | 1,062 | 1,067 | -0.19% | 1,200 | - | +0.66% | - | - |
| 03/09 | 1,072 | 1,074 | 1,069 | 1,069 | -0.19% | 1,600 | - | +0.85% | - | - |
| 03/08 | 1,067 | 1,072 | 1,067 | 1,071 | +0.94% | 500 | - | +1.23% | - | - |
| 03/07 | 1,063 | 1,070 | 1,060 | 1,061 | -1.21% | 800 | - | +0.38% | - | - |
| 03/06 | 1,068 | 1,074 | 1,061 | 1,074 | +0.56% | 2,400 | - | +1.7% | - | - |
| 03/05 | 1,068 | 1,068 | 1,066 | 1,068 | +0.56% | 1,300 | - | +1.23% | - | - |
| 03/02 | 1,062 | 1,062 | 1,062 | 1,062 | +0.09% | 100 | - | +0.85% | - | - |
| 03/01 | 1,069 | 1,069 | 1,061 | 1,061 | +0.09% | 200 | - | +0.86% | - | - |
| 02/29 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 200 | - | +0.95% | - | - |
| 02/28 | 1,069 | 1,069 | 1,060 | 1,060 | -0.84% | 1,000 | - | +1.05% | - | - |
| 02/27 | 1,065 | 1,069 | 1,060 | 1,069 | +0.66% | 900 | - | +2% | - | - |
| 02/24 | 1,058 | 1,062 | 1,057 | 1,062 | +0.47% | 800 | - | +1.53% | - | - |
| 02/23 | 1,060 | 1,060 | 1,057 | 1,057 | -0.09% | 400 | - | +1.15% | - | - |
| 02/22 | 1,061 | 1,061 | 1,058 | 1,058 | -0.28% | 200 | - | +1.34% | - | - |
| 02/21 | 1,061 | 1,061 | 1,061 | 1,061 | +0.09% | 200 | - | +1.82% | - | - |
| 02/20 | 1,056 | 1,060 | 1,056 | 1,060 | +0.19% | 600 | - | +1.83% | - | - |
| 02/17 | 1,058 | 1,058 | 1,058 | 1,058 | +0.28% | 100 | - | +1.73% | - | - |
| 02/16 | 1,051 | 1,060 | 1,051 | 1,055 | -0.57% | 800 | - | +1.54% | - | - |
| 02/15 | 1,060 | 1,061 | 1,060 | 1,061 | +0.57% | 2,100 | - | +2.31% | - | - |
| 02/14 | 1,055 | 1,060 | 1,050 | 1,055 | 0% | 1,700 | - | +1.83% | - | - |
| 02/13 | 1,055 | 1,055 | 1,055 | 1,055 | 0% | 400 | - | +1.93% | - | - |
| 02/10 | 1,055 | 1,055 | 1,055 | 1,055 | +0.67% | 100 | - | +2.03% | - | - |
| 02/09 | 1,048 | 1,048 | 1,046 | 1,048 | +0.19% | 600 | - | +1.55% | - | - |
| 02/08 | 1,054 | 1,054 | 1,046 | 1,046 | -0.76% | 200 | - | +1.45% | - | - |
| 02/07 | 1,056 | 1,057 | 1,045 | 1,054 | -0.38% | 2,300 | - | +2.33% | - | - |
| 02/06 | 1,033 | 1,060 | 1,028 | 1,058 | +2.42% | 2,800 | - | +2.82% | - | - |
