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 | 1,156 | 1,167 | 1,146 | 1,147 | +0.09% | 54,000 | - | +4.27% | - | - |
| 02/28 | 1,111 | 1,146 | 1,111 | 1,146 | +2.05% | 18,000 | - | +4.28% | - | - |
| 02/27 | 1,114 | 1,123 | 1,114 | 1,123 | +0.09% | 21,000 | - | +2.37% | - | - |
| 02/24 | 1,115 | 1,136 | 1,115 | 1,122 | +0.72% | 20,000 | - | +2.37% | - | - |
| 02/23 | 1,141 | 1,141 | 1,112 | 1,114 | -2.71% | 13,000 | - | +1.74% | - | - |
| 02/22 | 1,106 | 1,146 | 1,106 | 1,145 | +3.71% | 27,000 | - | +4.66% | - | - |
| 02/21 | 1,093 | 1,105 | 1,093 | 1,104 | +0.91% | 16,000 | - | +1.1% | - | - |
| 02/20 | 1,089 | 1,094 | 1,082 | 1,094 | +0.37% | 11,000 | 494億8960万 | +0.18% | 21.01 | 0.62 |
| 02/17 | 1,092 | 1,092 | 1,088 | 1,090 | -0.18% | 9,000 | - | -0.27% | - | - |
| 02/16 | 1,078 | 1,093 | 1,078 | 1,092 | -1.36% | 72,000 | - | -0.27% | - | - |
| 02/15 | 1,096 | 1,107 | 1,091 | 1,107 | +1.56% | 69,000 | - | +0.82% | - | - |
| 02/14 | 1,083 | 1,090 | 1,083 | 1,090 | +0.74% | 41,000 | - | -1.09% | - | - |
| 02/13 | 1,082 | 1,085 | 1,082 | 1,082 | 0% | 40,000 | - | -2.26% | - | - |
| 02/10 | 1,074 | 1,082 | 1,074 | 1,082 | -0.09% | 122,000 | - | -2.7% | - | - |
| 02/09 | 1,077 | 1,083 | 1,075 | 1,083 | +0.46% | 24,000 | - | -2.96% | - | - |
| 02/08 | 1,075 | 1,082 | 1,075 | 1,078 | -0.19% | 5,000 | - | -3.92% | - | - |
| 02/07 | 1,075 | 1,086 | 1,073 | 1,080 | +0.09% | 20,000 | - | -4.09% | - | - |
| 02/06 | 1,077 | 1,079 | 1,072 | 1,079 | -0.19% | 10,000 | - | -4.51% | - | - |
| 02/03 | 1,088 | 1,088 | 1,081 | 1,081 | -0.64% | 24,000 | - | -4.51% | - | - |
| 02/02 | 1,083 | 1,103 | 1,082 | 1,088 | +0.46% | 27,000 | - | -4.14% | - | - |
| 02/01 | 1,070 | 1,083 | 1,070 | 1,083 | +0.28% | 7,000 | - | -4.92% | - | - |
| 01/31 | 1,064 | 1,080 | 1,064 | 1,080 | -0.28% | 31,000 | - | -5.51% | - | - |
| 01/30 | 1,089 | 1,089 | 1,081 | 1,083 | -1.01% | 39,000 | - | -5.74% | - | - |
| 01/27 | 1,141 | 1,141 | 1,087 | 1,094 | -4.2% | 47,000 | - | -5.28% | - | - |
| 01/26 | 1,134 | 1,142 | 1,122 | 1,142 | +1.6% | 25,000 | - | -1.47% | - | - |
| 01/25 | 1,091 | 1,124 | 1,090 | 1,124 | +3.02% | 22,000 | - | -3.27% | - | - |
| 01/24 | 1,110 | 1,114 | 1,091 | 1,091 | -1.18% | 11,000 | - | -6.43% | - | - |
| 01/23 | 1,094 | 1,104 | 1,077 | 1,104 | +1.28% | 25,000 | - | -5.88% | - | - |
| 01/20 | 1,075 | 1,090 | 1,066 | 1,090 | +1.4% | 44,000 | - | -7.63% | - | - |
| 01/19 | 1,096 | 1,096 | 1,056 | 1,075 | -2.45% | 49,000 | - | -9.51% | - | - |
| 01/18 | 1,098 | 1,123 | 1,098 | 1,102 | +0.46% | 35,000 | - | -7.86% | - | - |
| 01/17 | 1,111 | 1,112 | 1,076 | 1,097 | -1.88% | 28,000 | - | -8.89% | - | - |
| 01/16 | 1,134 | 1,134 | 1,113 | 1,118 | -2.02% | 10,000 | - | -7.68% | - | - |
| 01/13 | 1,144 | 1,150 | 1,141 | 1,141 | -1.98% | 20,000 | - | -6.24% | - | - |
| 01/12 | 1,209 | 1,209 | 1,164 | 1,164 | -3.72% | 20,000 | - | -4.82% | - | - |
| 01/11 | 1,199 | 1,216 | 1,199 | 1,209 | -0.74% | 23,000 | - | -1.47% | - | - |
| 01/10 | 1,198 | 1,218 | 1,198 | 1,218 | +1.33% | 15,000 | - | -0.98% | - | - |
| 01/06 | 1,202 | 1,202 | 1,154 | 1,202 | -0.25% | 21,000 | - | -2.44% | - | - |
| 01/05 | 1,215 | 1,215 | 1,201 | 1,205 | -1.79% | 7,000 | - | -2.43% | - | - |
| 01/04 | 1,205 | 1,238 | 1,205 | 1,227 | +4.43% | 14,000 | - | -0.89% | - | - |
| 2011 |
| 12/30 | 1,161 | 1,175 | 1,161 | 1,175 | +0.43% | 15,000 | - | -5.32% | - | - |
| 12/29 | 1,141 | 1,180 | 1,141 | 1,170 | +1.92% | 19,000 | - | -5.95% | - | - |
| 12/28 | 1,145 | 1,149 | 1,136 | 1,148 | -0.26% | 20,000 | - | -8.09% | - | - |
| 12/27 | 1,140 | 1,160 | 1,110 | 1,151 | -1.62% | 29,000 | - | -8.14% | - | - |
| 12/26 | 1,173 | 1,190 | 1,170 | 1,170 | -1.76% | 30,000 | - | -6.85% | - | - |
| 12/22 | 1,231 | 1,240 | 1,178 | 1,191 | -4.41% | 38,000 | - | -5.4% | - | - |
| 12/21 | 1,229 | 1,246 | 1,229 | 1,246 | +1.8% | 20,000 | - | -1.11% | - | - |
| 12/20 | 1,178 | 1,224 | 1,178 | 1,224 | +2.51% | 30,000 | - | -2.7% | - | - |
| 12/19 | 1,181 | 1,205 | 1,181 | 1,194 | -1.24% | 59,000 | - | -5.01% | - | - |
| 12/16 | 1,220 | 1,226 | 1,207 | 1,209 | -1.87% | 48,000 | - | -3.82% | - | - |
| 12/15 | 1,260 | 1,262 | 1,213 | 1,232 | -2.38% | 69,000 | - | -1.75% | - | - |
| 12/14 | 1,285 | 1,285 | 1,255 | 1,262 | -1.17% | 48,000 | - | +0.8% | - | - |
| 12/13 | 1,297 | 1,297 | 1,277 | 1,277 | -1.62% | 59,000 | - | +2.49% | - | - |
| 12/12 | 1,285 | 1,310 | 1,285 | 1,298 | +1.8% | 46,000 | - | +4.68% | - | - |
| 12/09 | 1,280 | 1,283 | 1,271 | 1,275 | -0.93% | 39,000 | - | +3.49% | - | - |
| 12/08 | 1,293 | 1,294 | 1,281 | 1,287 | -0.54% | 39,000 | - | +5.15% | - | - |
| 12/07 | 1,271 | 1,294 | 1,260 | 1,294 | +2.29% | 85,000 | - | +6.33% | - | - |
| 12/06 | 1,275 | 1,277 | 1,263 | 1,265 | -0.78% | 75,000 | - | +4.63% | - | - |
| 12/05 | 1,269 | 1,280 | 1,265 | 1,275 | +0.39% | 43,000 | - | +6.16% | - | - |
| 12/02 | 1,288 | 1,288 | 1,256 | 1,270 | -0.39% | 119,000 | - | +6.37% | - | - |
| 12/01 | 1,290 | 1,290 | 1,275 | 1,275 | -0.39% | 52,000 | - | +7.41% | - | - |
| 11/30 | 1,285 | 1,290 | 1,274 | 1,280 | -0.31% | 114,000 | - | +8.47% | - | - |
| 11/29 | 1,290 | 1,290 | 1,273 | 1,284 | +0.16% | 81,000 | - | +9.46% | - | - |
| 11/28 | 1,278 | 1,298 | 1,276 | 1,282 | +0.23% | 98,000 | - | +9.95% | - | - |
| 11/25 | 1,280 | 1,298 | 1,274 | 1,279 | +0.39% | 78,000 | - | +10.35% | - | - |
| 11/24 | 1,272 | 1,277 | 1,267 | 1,274 | +0.24% | 94,000 | - | +10.69% | - | - |
| 11/22 | 1,259 | 1,274 | 1,251 | 1,271 | +1.27% | 45,000 | - | +11% | - | - |
| 11/21 | 1,243 | 1,266 | 1,239 | 1,255 | +1.37% | 92,000 | - | +10.48% | - | - |
| 11/18 | 1,236 | 1,240 | 1,228 | 1,238 | +0.81% | 91,000 | - | +9.75% | - | - |
| 11/17 | 1,213 | 1,228 | 1,210 | 1,228 | +1.07% | 79,000 | - | +9.55% | - | - |
| 11/16 | 1,192 | 1,215 | 1,192 | 1,215 | 0% | 35,000 | - | +8.97% | - | - |
| 11/15 | 1,207 | 1,216 | 1,198 | 1,215 | +1.25% | 55,000 | - | +9.46% | - | - |
| 11/14 | 1,200 | 1,213 | 1,190 | 1,200 | +1.18% | 71,000 | - | +8.5% | - | - |
| 11/11 | 1,169 | 1,209 | 1,152 | 1,186 | +3.67% | 39,000 | - | +7.52% | - | - |
| 11/10 | 1,145 | 1,158 | 1,138 | 1,144 | -2.05% | 49,000 | - | +4.19% | - | - |
| 11/09 | 1,133 | 1,172 | 1,126 | 1,168 | +5.04% | 38,000 | - | +6.57% | - | - |
| 11/08 | 1,123 | 1,130 | 1,112 | 1,112 | -1.16% | 26,000 | - | +1.28% | - | - |
| 11/07 | 1,124 | 1,125 | 1,110 | 1,125 | +2.46% | 37,000 | - | +2.18% | - | - |
| 11/04 | 1,099 | 1,102 | 1,090 | 1,098 | +0.73% | 50,000 | - | -0.36% | - | - |
| 11/02 | 1,100 | 1,100 | 1,080 | 1,090 | -0.18% | 46,000 | - | -1.09% | - | - |
| 11/01 | 1,096 | 1,115 | 1,090 | 1,092 | -0.64% | 29,000 | - | -0.91% | - | - |
| 10/31 | 1,076 | 1,100 | 1,076 | 1,099 | +3.29% | 21,000 | - | -0.27% | - | - |
| 10/28 | 1,115 | 1,120 | 1,058 | 1,064 | -3.54% | 93,000 | - | -3.45% | - | - |
| 10/27 | 1,100 | 1,113 | 1,091 | 1,103 | +0.27% | 34,000 | - | 0% | - | - |
| 10/26 | 1,100 | 1,100 | 1,085 | 1,100 | -0.27% | 25,000 | - | -0.09% | - | - |
| 10/25 | 1,095 | 1,111 | 1,095 | 1,103 | -0.36% | 34,000 | - | +0.27% | - | - |
| 10/24 | 1,116 | 1,116 | 1,101 | 1,107 | +0.91% | 37,000 | - | +1% | - | - |
| 10/21 | 1,118 | 1,118 | 1,091 | 1,097 | -0.27% | 44,000 | - | +0.46% | - | - |
| 10/20 | 1,105 | 1,129 | 1,094 | 1,100 | -0.27% | 50,000 | - | +1.2% | - | - |
| 10/19 | 1,100 | 1,103 | 1,093 | 1,103 | +0.27% | 41,000 | - | +2.04% | - | - |
| 10/18 | 1,093 | 1,100 | 1,093 | 1,100 | +2.8% | 34,000 | - | +2.42% | - | - |
| 10/17 | 1,057 | 1,084 | 1,050 | 1,070 | +2.1% | 29,000 | - | +0.19% | - | - |
| 10/14 | 1,057 | 1,067 | 1,048 | 1,048 | -0.95% | 50,000 | - | -1.41% | - | - |
| 10/13 | 1,069 | 1,090 | 1,058 | 1,058 | -1.67% | 65,000 | - | 0% | - | - |
| 10/12 | 1,068 | 1,106 | 1,068 | 1,076 | -1.91% | 47,000 | - | +2.18% | - | - |
| 10/11 | 1,106 | 1,107 | 1,090 | 1,097 | -2.05% | 52,000 | - | +4.68% | - | - |
| 10/07 | 1,136 | 1,136 | 1,110 | 1,120 | +0.54% | 47,000 | - | +7.49% | - | - |
| 10/06 | 1,130 | 1,134 | 1,098 | 1,114 | +4.11% | 80,000 | - | +7.74% | - | - |
| 10/05 | 1,079 | 1,085 | 1,046 | 1,070 | -0.65% | 69,000 | - | +4.19% | - | - |
| 10/04 | 1,209 | 1,209 | 1,020 | 1,077 | -11.36% | 203,000 | - | +5.38% | - | - |
