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 | 1,504 | 1,505 | 1,465 | 1,472 | -1.08% | 193,100 | 612億4991万 | +1.52% | 12.66 | 0.91 |
02/28 | 1,436 | 1,493 | 1,436 | 1,488 | +3.55% | 175,300 | - | +2.76% | - | - |
02/27 | 1,447 | 1,447 | 1,428 | 1,437 | -2.71% | 140,600 | - | -0.55% | - | - |
02/24 | 1,475 | 1,480 | 1,469 | 1,477 | +0.75% | 185,700 | - | +2.21% | - | - |
02/23 | 1,461 | 1,470 | 1,442 | 1,466 | +0.21% | 181,400 | - | +1.59% | - | - |
02/22 | 1,445 | 1,470 | 1,445 | 1,463 | +2.31% | 149,100 | - | +1.53% | - | - |
02/21 | 1,411 | 1,446 | 1,411 | 1,430 | +1.42% | 168,000 | - | -0.56% | - | - |
02/20 | 1,414 | 1,422 | 1,407 | 1,410 | +0.14% | 114,100 | - | -1.95% | - | - |
02/17 | 1,410 | 1,421 | 1,402 | 1,408 | -1.33% | 154,800 | - | -2.02% | - | - |
02/16 | 1,460 | 1,460 | 1,412 | 1,427 | -2.79% | 199,600 | - | -0.76% | - | - |
02/15 | 1,478 | 1,478 | 1,465 | 1,468 | 0% | 174,700 | - | +2.09% | - | - |
02/14 | 1,430 | 1,471 | 1,426 | 1,468 | +2.95% | 175,800 | - | +2.3% | - | - |
02/13 | 1,435 | 1,441 | 1,421 | 1,426 | -0.56% | 187,800 | - | -0.35% | - | - |
02/10 | 1,455 | 1,455 | 1,425 | 1,434 | -1.58% | 239,100 | - | +0.42% | - | - |
02/09 | 1,456 | 1,466 | 1,456 | 1,457 | +0.07% | 130,600 | - | +2.17% | - | - |
02/08 | 1,473 | 1,473 | 1,449 | 1,456 | -1.15% | 103,100 | - | +2.39% | - | - |
02/07 | 1,479 | 1,481 | 1,462 | 1,473 | -0.27% | 117,100 | - | +3.81% | - | - |
02/06 | 1,459 | 1,480 | 1,456 | 1,477 | +1.86% | 112,100 | - | +4.46% | - | - |
02/03 | 1,445 | 1,455 | 1,445 | 1,450 | +0.28% | 119,900 | - | +2.98% | - | - |
02/02 | 1,460 | 1,464 | 1,444 | 1,446 | -0.55% | 117,200 | - | +2.99% | - | - |
02/01 | 1,439 | 1,463 | 1,438 | 1,454 | +1.47% | 152,700 | - | +3.86% | - | - |
01/31 | 1,447 | 1,455 | 1,418 | 1,433 | -0.97% | 119,800 | - | +2.8% | - | - |
01/30 | 1,437 | 1,450 | 1,435 | 1,447 | +0.77% | 88,000 | - | +4.1% | - | - |
01/27 | 1,437 | 1,440 | 1,425 | 1,436 | +0.07% | 74,500 | - | +3.76% | - | - |
01/26 | 1,427 | 1,441 | 1,421 | 1,435 | +0.63% | 119,900 | - | +4.06% | - | - |
01/25 | 1,432 | 1,438 | 1,420 | 1,426 | -0.35% | 154,300 | - | +3.78% | - | - |
01/24 | 1,436 | 1,438 | 1,406 | 1,431 | -0.28% | 147,000 | - | +4.53% | - | - |
01/23 | 1,415 | 1,443 | 1,408 | 1,435 | +1.41% | 159,300 | - | +5.21% | - | - |
01/20 | 1,415 | 1,422 | 1,405 | 1,415 | +0.35% | 152,500 | - | +4.12% | - | - |
01/19 | 1,409 | 1,417 | 1,395 | 1,410 | +0.71% | 93,300 | - | +4.06% | - | - |
01/18 | 1,425 | 1,428 | 1,398 | 1,400 | -1.13% | 121,600 | - | +3.47% | - | - |
01/17 | 1,380 | 1,419 | 1,380 | 1,416 | +1.07% | 123,000 | - | +5.04% | - | - |
01/16 | 1,398 | 1,411 | 1,385 | 1,401 | -1.89% | 141,400 | - | +4.32% | - | - |
01/13 | 1,423 | 1,436 | 1,423 | 1,428 | +0.07% | 238,800 | - | +6.73% | - | - |
01/12 | 1,414 | 1,446 | 1,400 | 1,427 | +3.11% | 350,700 | - | +7.13% | - | - |
01/11 | 1,386 | 1,417 | 1,380 | 1,384 | +0.07% | 122,300 | - | +4.3% | - | - |
01/10 | 1,363 | 1,409 | 1,363 | 1,383 | +1.92% | 131,400 | - | +4.61% | - | - |
01/06 | 1,372 | 1,372 | 1,355 | 1,357 | -1.17% | 52,000 | - | +3.12% | - | - |
01/05 | 1,368 | 1,381 | 1,358 | 1,373 | +0.59% | 60,600 | - | +4.65% | - | - |
01/04 | 1,387 | 1,396 | 1,360 | 1,365 | -0.22% | 94,800 | - | +4.36% | - | - |
2011 |
12/30 | 1,344 | 1,375 | 1,344 | 1,368 | +1.63% | 50,000 | - | +4.83% | - | - |
12/29 | 1,348 | 1,355 | 1,333 | 1,346 | +0.52% | 38,100 | - | +3.46% | - | - |
12/28 | 1,342 | 1,357 | 1,331 | 1,339 | -0.74% | 57,100 | - | +3% | - | - |
12/27 | 1,336 | 1,353 | 1,336 | 1,349 | +0.9% | 47,500 | - | +3.77% | - | - |
12/26 | 1,333 | 1,345 | 1,333 | 1,337 | +1.29% | 128,400 | - | +2.93% | - | - |
12/22 | 1,319 | 1,324 | 1,313 | 1,320 | +0.38% | 70,000 | - | +1.69% | - | - |
12/21 | 1,312 | 1,319 | 1,312 | 1,315 | +0.54% | 58,800 | - | +1.31% | - | - |
12/20 | 1,312 | 1,325 | 1,304 | 1,308 | +0.08% | 51,800 | - | +0.62% | - | - |
12/19 | 1,297 | 1,314 | 1,286 | 1,307 | +0.15% | 35,100 | - | +0.38% | - | - |
12/16 | 1,303 | 1,317 | 1,295 | 1,305 | +0.23% | 67,600 | - | +0.08% | - | - |
12/15 | 1,321 | 1,321 | 1,295 | 1,302 | -0.91% | 49,500 | - | -0.38% | - | - |
12/14 | 1,308 | 1,315 | 1,294 | 1,314 | +0.38% | 23,300 | - | +0.23% | - | - |
12/13 | 1,300 | 1,315 | 1,290 | 1,309 | -1.13% | 59,800 | - | -0.3% | - | - |
12/12 | 1,350 | 1,351 | 1,320 | 1,324 | -1.56% | 69,100 | - | +0.61% | - | - |
12/09 | 1,289 | 1,350 | 1,283 | 1,345 | +4.75% | 174,100 | - | +2.05% | - | - |
12/08 | 1,280 | 1,287 | 1,264 | 1,284 | +0.71% | 89,400 | - | -2.65% | - | - |
12/07 | 1,283 | 1,289 | 1,266 | 1,275 | -0.62% | 87,700 | - | -3.56% | - | - |
12/06 | 1,287 | 1,298 | 1,280 | 1,283 | -0.77% | 53,000 | - | -3.32% | - | - |
12/05 | 1,310 | 1,311 | 1,287 | 1,293 | -0.61% | 54,400 | - | -2.85% | - | - |
12/02 | 1,258 | 1,313 | 1,255 | 1,301 | +4.83% | 98,400 | - | -2.55% | - | - |
12/01 | 1,251 | 1,260 | 1,233 | 1,241 | -0.8% | 96,300 | - | -7.11% | - | - |
11/30 | 1,234 | 1,255 | 1,221 | 1,251 | +0.32% | 125,500 | 520億5410万 | -6.57% | 10.76 | 0.78 |
11/29 | 1,279 | 1,279 | 1,236 | 1,247 | -2.5% | 147,900 | - | -7.22% | - | - |
11/28 | 1,275 | 1,291 | 1,269 | 1,279 | +0.55% | 29,500 | - | -4.98% | - | - |
11/25 | 1,286 | 1,288 | 1,266 | 1,272 | -0.24% | 73,500 | - | -5.57% | - | - |
11/24 | 1,303 | 1,317 | 1,271 | 1,275 | -4.28% | 81,900 | - | -5.35% | - | - |
11/22 | 1,331 | 1,346 | 1,313 | 1,332 | -0.75% | 66,800 | - | -1.11% | - | - |
11/21 | 1,291 | 1,346 | 1,291 | 1,342 | +2.99% | 77,800 | - | -0.22% | - | - |
11/18 | 1,303 | 1,319 | 1,290 | 1,303 | -1.14% | 92,800 | - | -3.05% | - | - |
11/17 | 1,329 | 1,337 | 1,308 | 1,318 | -1.27% | 56,400 | - | -2.08% | - | - |
11/16 | 1,350 | 1,351 | 1,320 | 1,335 | -1.62% | 44,800 | - | -0.74% | - | - |
11/15 | 1,363 | 1,381 | 1,350 | 1,357 | -0.66% | 26,800 | - | +0.97% | - | - |
11/14 | 1,359 | 1,371 | 1,334 | 1,366 | +0.52% | 98,000 | - | +1.79% | - | - |
11/11 | 1,361 | 1,366 | 1,346 | 1,359 | -0.15% | 47,500 | - | +1.34% | - | - |
11/10 | 1,362 | 1,371 | 1,351 | 1,361 | -2.58% | 83,200 | - | +1.57% | - | - |
11/09 | 1,389 | 1,410 | 1,368 | 1,397 | +0.72% | 113,000 | - | +4.33% | - | - |
11/08 | 1,377 | 1,400 | 1,375 | 1,387 | +0.73% | 117,700 | - | +3.74% | - | - |
11/07 | 1,358 | 1,378 | 1,350 | 1,377 | +1.4% | 52,700 | - | +3.22% | - | - |
11/04 | 1,357 | 1,374 | 1,345 | 1,358 | -0.95% | 68,300 | - | +2.03% | - | - |
11/02 | 1,350 | 1,379 | 1,332 | 1,371 | -0.58% | 101,500 | - | +3.24% | - | - |
11/01 | 1,384 | 1,397 | 1,373 | 1,379 | -1.36% | 60,200 | - | +4.15% | - | - |
10/31 | 1,389 | 1,419 | 1,388 | 1,398 | +0.94% | 124,600 | - | +6.07% | - | - |
10/28 | 1,380 | 1,393 | 1,376 | 1,385 | +0.65% | 142,800 | - | +5.56% | - | - |
10/27 | 1,331 | 1,384 | 1,331 | 1,376 | +3.3% | 157,400 | - | +5.44% | - | - |
10/26 | 1,323 | 1,340 | 1,312 | 1,332 | +0.3% | 58,500 | - | +2.54% | - | - |
10/25 | 1,350 | 1,350 | 1,324 | 1,328 | -1.92% | 59,000 | - | +2.39% | - | - |
10/24 | 1,319 | 1,365 | 1,316 | 1,354 | +3.75% | 168,900 | - | +4.48% | - | - |
10/21 | 1,309 | 1,313 | 1,293 | 1,305 | -0.31% | 87,500 | - | +1.08% | - | - |
10/20 | 1,284 | 1,318 | 1,275 | 1,309 | +2.35% | 138,000 | - | +1.63% | - | - |
10/19 | 1,268 | 1,292 | 1,268 | 1,279 | +1.27% | 74,800 | - | -0.39% | - | - |
10/18 | 1,279 | 1,300 | 1,255 | 1,263 | -1.17% | 91,700 | - | -1.48% | - | - |
10/17 | 1,330 | 1,335 | 1,271 | 1,278 | -2.81% | 143,300 | - | -0.08% | - | - |
10/14 | 1,350 | 1,350 | 1,294 | 1,315 | -2.88% | 185,400 | - | +3.06% | - | - |
10/13 | 1,318 | 1,384 | 1,296 | 1,354 | +4.23% | 309,700 | - | +6.61% | - | - |
10/12 | 1,310 | 1,317 | 1,281 | 1,299 | -1.81% | 128,900 | - | +2.77% | - | - |
10/11 | 1,301 | 1,361 | 1,301 | 1,323 | +1.77% | 303,100 | - | +5% | - | - |
10/07 | 1,382 | 1,418 | 1,290 | 1,300 | -3.7% | 333,800 | - | +3.59% | - | - |
10/06 | 1,326 | 1,352 | 1,315 | 1,350 | +1.73% | 234,900 | - | +7.91% | - | - |
10/05 | 1,323 | 1,331 | 1,290 | 1,327 | -0.3% | 145,900 | - | +6.59% | - | - |
10/04 | 1,347 | 1,347 | 1,320 | 1,331 | -1.33% | 137,800 | - | +7.43% | - | - |