株価チャート
2011/08/18～2012/01/17
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 |
| 01/17 | 1,202 | 1,224 | 1,202 | 1,224 | +2.34% | 6,485,100 | - | +2.51% | - | - |
| 01/16 | 1,205 | 1,207 | 1,192 | 1,196 | -1.89% | 5,546,000 | - | +0.17% | - | - |
| 01/13 | 1,217 | 1,224 | 1,214 | 1,219 | +0.66% | 5,933,700 | - | +2.09% | - | - |
| 01/12 | 1,213 | 1,216 | 1,204 | 1,211 | -0.16% | 5,547,800 | - | +1.42% | - | - |
| 01/11 | 1,210 | 1,223 | 1,205 | 1,213 | +0.83% | 5,179,900 | - | +1.51% | - | - |
| 01/10 | 1,207 | 1,220 | 1,200 | 1,203 | +0.33% | 4,681,700 | - | +0.67% | - | - |
| 01/06 | 1,206 | 1,211 | 1,188 | 1,199 | -0.99% | 5,435,300 | - | +0.33% | - | - |
| 01/05 | 1,220 | 1,225 | 1,207 | 1,211 | -0.9% | 4,614,600 | - | +1.42% | - | - |
| 01/04 | 1,223 | 1,228 | 1,216 | 1,222 | +2.09% | 7,667,300 | - | +2.69% | - | - |
| 2011 |
| 12/30 | 1,191 | 1,198 | 1,186 | 1,197 | +1.18% | 4,605,200 | - | +0.93% | - | - |
| 12/29 | 1,170 | 1,187 | 1,166 | 1,183 | +0.94% | 4,257,800 | - | 0% | - | - |
| 12/28 | 1,183 | 1,192 | 1,172 | 1,172 | -0.34% | 5,054,500 | - | -0.85% | - | - |
| 12/27 | 1,171 | 1,178 | 1,169 | 1,176 | -0.76% | 5,254,500 | - | -0.42% | - | - |
| 12/26 | 1,195 | 1,197 | 1,184 | 1,185 | +0.77% | 4,051,400 | - | +0.42% | - | - |
| 12/22 | 1,167 | 1,186 | 1,161 | 1,176 | +0.77% | 6,185,600 | - | -0.25% | - | - |
| 12/21 | 1,180 | 1,183 | 1,165 | 1,167 | +1.04% | 6,794,300 | - | -0.93% | - | - |
| 12/20 | 1,160 | 1,171 | 1,150 | 1,155 | -0.43% | 5,395,600 | - | -1.95% | - | - |
| 12/19 | 1,150 | 1,163 | 1,137 | 1,160 | -0.51% | 7,372,600 | - | -1.53% | - | - |
| 12/16 | 1,175 | 1,184 | 1,155 | 1,166 | -1.02% | 7,319,800 | - | -0.93% | - | - |
| 12/15 | 1,192 | 1,200 | 1,175 | 1,178 | -3.28% | 10,617,000 | - | +0.26% | - | - |
| 12/14 | 1,204 | 1,222 | 1,192 | 1,218 | +0.91% | 9,576,600 | - | +3.66% | - | - |
| 12/13 | 1,189 | 1,214 | 1,187 | 1,207 | 0% | 7,228,700 | - | +2.99% | - | - |
| 12/12 | 1,222 | 1,222 | 1,206 | 1,207 | +0.75% | 7,603,500 | - | +3.16% | - | - |
| 12/09 | 1,167 | 1,207 | 1,166 | 1,198 | +0.08% | 14,286,400 | - | +2.66% | - | - |
| 12/08 | 1,214 | 1,218 | 1,191 | 1,197 | -2.05% | 8,229,800 | - | +2.92% | - | - |
| 12/07 | 1,198 | 1,224 | 1,184 | 1,222 | +1.83% | 10,653,500 | - | +5.34% | - | - |
| 12/06 | 1,218 | 1,234 | 1,199 | 1,200 | -1.96% | 9,501,700 | - | +3.63% | - | - |
| 12/05 | 1,243 | 1,243 | 1,218 | 1,224 | -0.73% | 6,871,000 | - | +5.79% | - | - |
| 12/02 | 1,242 | 1,245 | 1,225 | 1,233 | +0.16% | 8,618,300 | - | +6.75% | - | - |
| 12/01 | 1,229 | 1,247 | 1,223 | 1,231 | +4.15% | 17,337,500 | - | +7.04% | - | - |
| 11/30 | 1,177 | 1,195 | 1,168 | 1,182 | +0.6% | 13,778,500 | - | +3.23% | - | - |
| 11/29 | 1,147 | 1,181 | 1,146 | 1,175 | +3.98% | 14,525,000 | - | +2.89% | - | - |
| 11/28 | 1,140 | 1,153 | 1,127 | 1,130 | +1.16% | 7,450,300 | - | -0.62% | - | - |
| 11/25 | 1,119 | 1,129 | 1,100 | 1,117 | -0.36% | 6,715,900 | - | -1.67% | - | - |
| 11/24 | 1,128 | 1,136 | 1,118 | 1,121 | -2.94% | 7,392,800 | - | -1.23% | - | - |
| 11/22 | 1,132 | 1,161 | 1,126 | 1,155 | +0.79% | 7,042,600 | - | +1.76% | - | - |
| 11/21 | 1,142 | 1,149 | 1,127 | 1,146 | -0.52% | 6,161,300 | - | +0.97% | - | - |
| 11/18 | 1,138 | 1,155 | 1,137 | 1,152 | -1.37% | 7,353,400 | - | +1.59% | - | - |
| 11/17 | 1,132 | 1,173 | 1,129 | 1,168 | +2.46% | 9,543,900 | - | +3.09% | - | - |
| 11/16 | 1,156 | 1,162 | 1,129 | 1,140 | -2.06% | 8,285,900 | - | +0.8% | - | - |
| 11/15 | 1,145 | 1,173 | 1,144 | 1,164 | +0.61% | 6,378,400 | - | +3.1% | - | - |
| 11/14 | 1,179 | 1,187 | 1,151 | 1,157 | +1.49% | 12,615,200 | - | +2.75% | - | - |
| 11/11 | 1,122 | 1,154 | 1,118 | 1,140 | +2.61% | 13,094,500 | - | +1.6% | - | - |
| 11/10 | 1,115 | 1,125 | 1,096 | 1,111 | -5.45% | 19,083,700 | - | -0.54% | - | - |
| 11/09 | 1,164 | 1,179 | 1,161 | 1,175 | +3.07% | 10,327,400 | - | +5.38% | - | - |
| 11/08 | 1,163 | 1,173 | 1,131 | 1,140 | -1.89% | 7,589,200 | - | +2.61% | - | - |
| 11/07 | 1,143 | 1,169 | 1,142 | 1,162 | +2.47% | 8,713,600 | - | +4.68% | - | - |
| 11/04 | 1,138 | 1,143 | 1,125 | 1,134 | +2.72% | 9,027,700 | - | +2.16% | - | - |
| 11/02 | 1,093 | 1,113 | 1,075 | 1,104 | -1.6% | 16,676,000 | - | -0.72% | - | - |
| 11/01 | 1,144 | 1,159 | 1,111 | 1,122 | -3.69% | 12,433,200 | - | +0.54% | - | - |
| 10/31 | 1,173 | 1,195 | 1,164 | 1,165 | -1.35% | 8,885,600 | - | +4.2% | - | - |
| 10/28 | 1,200 | 1,206 | 1,175 | 1,181 | +1.37% | 13,275,500 | - | +5.35% | - | - |
| 10/27 | 1,106 | 1,174 | 1,105 | 1,165 | +5.24% | 12,478,100 | - | +3.46% | - | - |
| 10/26 | 1,102 | 1,118 | 1,082 | 1,107 | -0.54% | 7,720,000 | - | -2.04% | - | - |
| 10/25 | 1,129 | 1,129 | 1,110 | 1,113 | +1.27% | 8,581,900 | - | -2.11% | - | - |
| 10/24 | 1,069 | 1,104 | 1,063 | 1,099 | +3.97% | 8,429,000 | - | -3.93% | - | - |
| 10/21 | 1,063 | 1,068 | 1,046 | 1,057 | -3.29% | 12,904,000 | - | -8.09% | - | - |
| 10/20 | 1,095 | 1,101 | 1,077 | 1,093 | -0.73% | 9,800,600 | - | -5.69% | - | - |
| 10/19 | 1,131 | 1,134 | 1,093 | 1,101 | -2.22% | 10,549,000 | - | -5.57% | - | - |
| 10/18 | 1,119 | 1,126 | 1,106 | 1,126 | -2.26% | 7,797,200 | - | -4.01% | - | - |
| 10/17 | 1,148 | 1,161 | 1,141 | 1,152 | +2.67% | 7,682,100 | - | -2.21% | - | - |
| 10/14 | 1,117 | 1,131 | 1,107 | 1,122 | 0% | 9,699,200 | - | -5% | - | - |
| 10/13 | 1,127 | 1,133 | 1,115 | 1,122 | +0.72% | 10,601,200 | - | -5.32% | - | - |
| 10/12 | 1,094 | 1,126 | 1,075 | 1,114 | +0.81% | 10,359,200 | - | -6.39% | - | - |
| 10/11 | 1,127 | 1,138 | 1,101 | 1,105 | +1.56% | 10,923,300 | - | -7.69% | - | - |
| 10/07 | 1,074 | 1,105 | 1,072 | 1,088 | +3.72% | 10,248,200 | - | -9.71% | - | - |
| 10/06 | 1,045 | 1,062 | 1,041 | 1,049 | +2.24% | 9,855,100 | - | -13.59% | - | - |
| 10/05 | 1,053 | 1,058 | 1,018 | 1,026 | -1.63% | 13,553,300 | - | -16.11% | - | - |
| 10/04 | 1,012 | 1,047 | 1,005 | 1,043 | -2.89% | 20,022,700 | - | -15.27% | - | - |
| 10/03 | 1,100 | 1,102 | 1,048 | 1,074 | -5.29% | 28,183,700 | - | -13.32% | - | - |
| 09/30 | 1,151 | 1,154 | 1,128 | 1,134 | -1.9% | 15,671,000 | 2兆742億 | -8.99% | 4.77 | 0.72 |
| 09/29 | 1,157 | 1,157 | 1,120 | 1,156 | -2.03% | 16,263,700 | - | -7.45% | - | - |
| 09/28 | 1,184 | 1,200 | 1,178 | 1,180 | -2.32% | 9,378,700 | - | -5.75% | - | - |
| 09/27 | 1,200 | 1,208 | 1,181 | 1,208 | +3.07% | 12,170,700 | - | -3.75% | - | - |
| 09/26 | 1,227 | 1,230 | 1,163 | 1,172 | -5.86% | 17,545,300 | - | -6.84% | - | - |
| 09/22 | 1,271 | 1,274 | 1,237 | 1,245 | -3.41% | 11,242,000 | - | -1.43% | - | - |
| 09/21 | 1,280 | 1,293 | 1,272 | 1,289 | +0.78% | 4,940,600 | - | +1.9% | - | - |
| 09/20 | 1,280 | 1,284 | 1,267 | 1,279 | -0.85% | 6,613,700 | - | +1.03% | - | - |
| 09/16 | 1,283 | 1,299 | 1,278 | 1,290 | +1.82% | 6,766,700 | - | +1.82% | - | - |
| 09/15 | 1,271 | 1,282 | 1,255 | 1,267 | +0.24% | 6,179,300 | - | 0% | - | - |
| 09/14 | 1,279 | 1,292 | 1,259 | 1,264 | -1.25% | 5,864,100 | - | -0.32% | - | - |
| 09/13 | 1,262 | 1,284 | 1,250 | 1,280 | +1.99% | 5,933,300 | - | +0.79% | - | - |
| 09/12 | 1,243 | 1,258 | 1,238 | 1,255 | -1.65% | 7,561,800 | - | -1.18% | - | - |
| 09/09 | 1,264 | 1,287 | 1,259 | 1,276 | +1.43% | 13,443,500 | - | +0.31% | - | - |
| 09/08 | 1,269 | 1,275 | 1,246 | 1,258 | +1.53% | 7,302,700 | - | -1.33% | - | - |
| 09/07 | 1,227 | 1,250 | 1,227 | 1,239 | +2.82% | 8,358,000 | - | -3.28% | - | - |
| 09/06 | 1,232 | 1,239 | 1,202 | 1,205 | -4.52% | 13,766,500 | - | -6.37% | - | - |
| 09/05 | 1,267 | 1,272 | 1,248 | 1,262 | -1.87% | 6,490,900 | - | -2.7% | - | - |
| 09/02 | 1,300 | 1,302 | 1,277 | 1,286 | -1.91% | 9,631,300 | - | -1.46% | - | - |
| 09/01 | 1,314 | 1,319 | 1,303 | 1,311 | +0.69% | 7,987,900 | - | -0.08% | - | - |
| 08/31 | 1,280 | 1,307 | 1,276 | 1,302 | +2.6% | 9,681,900 | - | -1.14% | - | - |
| 08/30 | 1,255 | 1,288 | 1,253 | 1,269 | +2.42% | 9,943,900 | - | -4.15% | - | - |
| 08/29 | 1,240 | 1,255 | 1,222 | 1,239 | -0.08% | 10,382,700 | - | -7.05% | - | - |
| 08/26 | 1,238 | 1,243 | 1,229 | 1,240 | +0.57% | 6,729,700 | - | -7.53% | - | - |
| 08/25 | 1,223 | 1,246 | 1,222 | 1,233 | +1.07% | 8,602,000 | - | -8.73% | - | - |
| 08/24 | 1,259 | 1,264 | 1,217 | 1,220 | -1.85% | 8,839,500 | - | -10.36% | - | - |
| 08/23 | 1,254 | 1,258 | 1,230 | 1,243 | -0.24% | 9,267,700 | - | -9.27% | - | - |
| 08/22 | 1,250 | 1,257 | 1,237 | 1,246 | -1.74% | 9,237,200 | - | -9.64% | - | - |
| 08/19 | 1,260 | 1,272 | 1,258 | 1,268 | -2.39% | 7,805,200 | - | -8.58% | - | - |
| 08/18 | 1,307 | 1,310 | 1,292 | 1,299 | -0.54% | 5,595,300 | - | -6.88% | - | - |
