株価チャート
2011/10/12～2012/03/07
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 |
| 03/07 | 1,335 | 1,352 | 1,331 | 1,350 | -1.24% | 10,175,000 | - | -0.15% | - | - |
| 03/06 | 1,402 | 1,403 | 1,359 | 1,367 | -2.43% | 10,755,600 | - | +1.26% | - | - |
| 03/05 | 1,406 | 1,412 | 1,396 | 1,401 | -0.07% | 8,353,700 | - | +4.01% | - | - |
| 03/02 | 1,404 | 1,407 | 1,393 | 1,402 | +1.01% | 7,421,800 | - | +4.39% | - | - |
| 03/01 | 1,408 | 1,414 | 1,377 | 1,388 | -0.79% | 8,737,200 | - | +3.66% | - | - |
| 02/29 | 1,407 | 1,417 | 1,395 | 1,399 | +0.14% | 7,784,600 | - | +4.87% | - | - |
| 02/28 | 1,386 | 1,400 | 1,381 | 1,397 | 0% | 8,220,000 | - | +5.04% | - | - |
| 02/27 | 1,419 | 1,430 | 1,396 | 1,397 | +0.07% | 11,655,300 | - | +5.43% | - | - |
| 02/24 | 1,377 | 1,400 | 1,372 | 1,396 | +1.75% | 11,259,500 | - | +5.84% | - | - |
| 02/23 | 1,367 | 1,375 | 1,362 | 1,372 | -0.07% | 7,312,200 | - | +4.41% | - | - |
| 02/22 | 1,365 | 1,378 | 1,361 | 1,373 | +0.73% | 9,062,300 | - | +4.89% | - | - |
| 02/21 | 1,374 | 1,392 | 1,357 | 1,363 | -0.73% | 10,066,600 | - | +4.52% | - | - |
| 02/20 | 1,379 | 1,393 | 1,372 | 1,373 | +2.39% | 12,082,700 | - | +5.7% | - | - |
| 02/17 | 1,346 | 1,348 | 1,331 | 1,341 | +1.36% | 9,281,600 | - | +3.87% | - | - |
| 02/16 | 1,340 | 1,351 | 1,317 | 1,323 | -1.34% | 10,535,300 | - | +2.8% | - | - |
| 02/15 | 1,328 | 1,345 | 1,321 | 1,341 | +1.82% | 9,312,100 | - | +4.6% | - | - |
| 02/14 | 1,305 | 1,318 | 1,296 | 1,317 | +0.77% | 6,617,800 | - | +3.13% | - | - |
| 02/13 | 1,301 | 1,316 | 1,300 | 1,307 | 0% | 5,516,300 | - | +2.75% | - | - |
| 02/10 | 1,324 | 1,325 | 1,305 | 1,307 | -1.28% | 6,187,000 | - | +3.08% | - | - |
| 02/09 | 1,325 | 1,327 | 1,310 | 1,324 | -0.08% | 5,713,600 | - | +4.75% | - | - |
| 02/08 | 1,326 | 1,327 | 1,320 | 1,325 | +0.3% | 6,323,900 | - | +5.16% | - | - |
| 02/07 | 1,313 | 1,324 | 1,312 | 1,321 | +0.08% | 5,256,000 | - | +5.26% | - | - |
| 02/06 | 1,332 | 1,333 | 1,313 | 1,320 | +0.92% | 7,127,600 | - | +5.6% | - | - |
| 02/03 | 1,308 | 1,326 | 1,305 | 1,308 | +1.08% | 6,956,300 | - | +5.14% | - | - |
| 02/02 | 1,309 | 1,329 | 1,293 | 1,294 | -0.31% | 11,889,800 | - | +4.52% | - | - |
| 02/01 | 1,293 | 1,302 | 1,281 | 1,298 | +0.31% | 5,899,700 | - | +5.19% | - | - |
| 01/31 | 1,298 | 1,304 | 1,288 | 1,294 | -0.15% | 7,771,300 | - | +5.29% | - | - |
| 01/30 | 1,298 | 1,307 | 1,293 | 1,296 | -0.23% | 6,310,200 | - | +5.88% | - | - |
| 01/27 | 1,282 | 1,312 | 1,281 | 1,299 | +2.12% | 19,412,800 | - | +6.65% | - | - |
| 01/26 | 1,284 | 1,295 | 1,266 | 1,272 | -0.7% | 8,505,200 | - | +4.86% | - | - |
| 01/25 | 1,280 | 1,284 | 1,273 | 1,281 | +0.63% | 4,960,700 | - | +5.96% | - | - |
| 01/24 | 1,277 | 1,284 | 1,266 | 1,273 | +0.47% | 5,402,300 | - | +5.73% | - | - |
| 01/23 | 1,263 | 1,273 | 1,257 | 1,267 | +0.08% | 5,397,000 | - | +5.41% | - | - |
| 01/20 | 1,255 | 1,268 | 1,255 | 1,266 | +1.44% | 10,130,900 | - | +5.5% | - | - |
| 01/19 | 1,250 | 1,259 | 1,243 | 1,248 | +0.32% | 6,472,000 | - | +4.26% | - | - |
| 01/18 | 1,220 | 1,248 | 1,218 | 1,244 | +1.63% | 10,275,400 | - | +4.1% | - | - |
| 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% | - | - |
