株価チャート
2011/03/28～2012/02/29
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 | 1,254 | 1,254 | 1,254 | 1,254 | +2.28% | 200 | 10億1574万 | -0.24% | 4.98 | 1.1 |
| 02/28 | 1,277 | 1,277 | 1,226 | 1,226 | -3.92% | 300 | - | -2% | - | - |
| 02/27 | 1,276 | 1,276 | 1,276 | 1,276 | 0% | 100 | - | +2.41% | - | - |
| 02/24 | 1,276 | 1,276 | 1,276 | 1,276 | +2.08% | 100 | - | +2.9% | - | - |
| 02/23 | 1,250 | 1,250 | 1,250 | 1,250 | -2.34% | 100 | - | +1.54% | - | - |
| 02/16 | 1,280 | 1,280 | 1,280 | 1,280 | +0.08% | 200 | - | +4.66% | - | - |
| 02/13 | 1,279 | 1,279 | 1,279 | 1,279 | -2.29% | 100 | - | +5.27% | - | - |
| 01/31 | 1,309 | 1,309 | 1,309 | 1,309 | +0.15% | 100 | - | +8.63% | - | - |
| 01/30 | 1,307 | 1,307 | 1,307 | 1,307 | +0.08% | 100 | - | +9.37% | - | - |
| 01/27 | 1,306 | 1,306 | 1,306 | 1,306 | +0.08% | 100 | - | +10.21% | - | - |
| 01/26 | 1,305 | 1,305 | 1,305 | 1,305 | +0.54% | 100 | - | +10.97% | - | - |
| 01/25 | 1,298 | 1,298 | 1,298 | 1,298 | -1.89% | 100 | - | +11.13% | - | - |
| 2011 |
| 12/28 | 1,323 | 1,323 | 1,323 | 1,323 | +0.99% | 100 | - | +13.86% | - | - |
| 12/27 | 1,310 | 1,310 | 1,310 | 1,310 | +0.69% | 100 | - | +13.32% | - | - |
| 12/26 | 1,301 | 1,301 | 1,301 | 1,301 | +0.08% | 100 | - | +13.23% | - | - |
| 12/21 | 1,300 | 1,300 | 1,300 | 1,300 | +0.31% | 100 | - | +13.94% | - | - |
| 12/08 | 1,296 | 1,296 | 1,296 | 1,296 | -4% | 100 | - | +14.49% | - | - |
| 11/30 | 1,350 | 1,350 | 1,350 | 1,350 | +4.65% | 200 | 10億9350万 | +20.11% | 5.36 | 1.18 |
| 11/29 | 1,290 | 1,290 | 1,290 | 1,290 | +2.79% | 100 | - | +15.8% | - | - |
| 11/28 | 1,255 | 1,255 | 1,255 | 1,255 | +8.66% | 100 | - | +13.37% | - | - |
| 11/25 | 1,155 | 1,155 | 1,155 | 1,155 | 0% | 100 | - | +4.81% | - | - |
| 11/22 | 1,155 | 1,155 | 1,155 | 1,155 | +3.13% | 100 | - | +5.29% | - | - |
| 11/10 | 1,120 | 1,120 | 1,120 | 1,120 | +1.82% | 100 | - | +2.56% | - | - |
| 11/09 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | - | +1.2% | - | - |
| 11/08 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | - | +1.48% | - | - |
| 11/07 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | - | +1.76% | - | - |
| 11/04 | 1,100 | 1,100 | 1,100 | 1,100 | -2.57% | 200 | - | +1.95% | - | - |
| 10/31 | 1,099 | 1,129 | 1,099 | 1,129 | +5.61% | 300 | - | +4.83% | - | - |
| 10/28 | 1,069 | 1,069 | 1,069 | 1,069 | +1.81% | 100 | - | -0.56% | - | - |
| 10/27 | 1,070 | 1,070 | 1,050 | 1,050 | -2.6% | 200 | - | -2.33% | - | - |
| 10/26 | 1,078 | 1,078 | 1,078 | 1,078 | +5.79% | 100 | - | +0.28% | - | - |
| 10/19 | 1,049 | 1,049 | 1,019 | 1,019 | -2.95% | 300 | - | -4.94% | - | - |
| 10/17 | 1,050 | 1,050 | 1,050 | 1,050 | -2.51% | 100 | - | -1.96% | - | - |
| 10/05 | 1,077 | 1,077 | 1,077 | 1,077 | +1.32% | 100 | - | +0.56% | - | - |
| 09/30 | 1,063 | 1,063 | 1,063 | 1,063 | -5.34% | 300 | - | -0.65% | - | - |
| 09/29 | 1,111 | 1,123 | 1,111 | 1,123 | -2.26% | 300 | - | +4.95% | - | - |
| 09/28 | 1,149 | 1,149 | 1,149 | 1,149 | 0% | 100 | - | +7.48% | - | - |
| 09/27 | 1,149 | 1,149 | 1,149 | 1,149 | -0.09% | 100 | - | +7.89% | - | - |
| 09/26 | 1,150 | 1,150 | 1,150 | 1,150 | +5.5% | 100 | - | +8.39% | - | - |
| 09/15 | 1,090 | 1,090 | 1,090 | 1,090 | -0.46% | 100 | - | +3.12% | - | - |
| 09/08 | 1,095 | 1,095 | 1,095 | 1,095 | 0% | 100 | - | +3.69% | - | - |
| 09/01 | 1,095 | 1,095 | 1,095 | 1,095 | -0.27% | 100 | - | +3.99% | - | - |
| 08/31 | 1,098 | 1,098 | 1,098 | 1,098 | -0.18% | 100 | 8億8938万 | +4.37% | 4.36 | 0.96 |
| 08/30 | 1,120 | 1,120 | 1,100 | 1,100 | -2.57% | 200 | - | +4.76% | - | - |
| 08/29 | 1,129 | 1,129 | 1,129 | 1,129 | +8.25% | 100 | - | +7.83% | - | - |
| 08/26 | 1,043 | 1,043 | 1,043 | 1,043 | +3.06% | 100 | - | -0.38% | - | - |
| 08/23 | 1,012 | 1,012 | 1,012 | 1,012 | +0.1% | 100 | - | -3.89% | - | - |
| 08/19 | 1,011 | 1,011 | 1,011 | 1,011 | -0.98% | 100 | - | -4.71% | - | - |
| 08/15 | 1,021 | 1,021 | 1,021 | 1,021 | 0% | 100 | - | -4.22% | - | - |
| 08/08 | 1,021 | 1,021 | 1,021 | 1,021 | -2.76% | 100 | - | -4.58% | - | - |
| 08/02 | 1,050 | 1,050 | 1,050 | 1,050 | -1.41% | 100 | - | -2.33% | - | - |
| 08/01 | 1,065 | 1,065 | 1,065 | 1,065 | -0.28% | 100 | - | -1.3% | - | - |
| 07/29 | 1,068 | 1,068 | 1,068 | 1,068 | -0.19% | 100 | - | -1.29% | - | - |
| 07/28 | 1,070 | 1,070 | 1,070 | 1,070 | +2.39% | 100 | - | -1.47% | - | - |
| 07/27 | 1,045 | 1,045 | 1,045 | 1,045 | +4.19% | 100 | - | -4.04% | - | - |
| 07/26 | 1,003 | 1,003 | 1,003 | 1,003 | +0.3% | 100 | - | -8.32% | - | - |
| 07/25 | 1,020 | 1,020 | 1,000 | 1,000 | -4.76% | 1,000 | - | -9.09% | - | - |
| 07/22 | 1,050 | 1,050 | 1,050 | 1,050 | -0.19% | 100 | - | -5.41% | - | - |
| 07/21 | 1,052 | 1,052 | 1,052 | 1,052 | 0% | 100 | - | -5.82% | - | - |
| 07/19 | 1,052 | 1,052 | 1,052 | 1,052 | -4.28% | 100 | - | -6.65% | - | - |
| 07/15 | 1,099 | 1,099 | 1,099 | 1,099 | +4.57% | 200 | - | -3.51% | - | - |
| 07/13 | 1,051 | 1,051 | 1,051 | 1,051 | +0.1% | 200 | - | -8.37% | - | - |
| 07/12 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | - | -9.56% | - | - |
| 07/07 | 1,050 | 1,050 | 1,050 | 1,050 | -0.94% | 100 | - | -10.33% | - | - |
| 07/06 | 1,060 | 1,060 | 1,060 | 1,060 | +2.91% | 100 | - | -10.25% | - | - |
| 07/05 | 1,030 | 1,030 | 1,030 | 1,030 | -2.83% | 800 | - | -13.45% | - | - |
| 07/04 | 1,090 | 1,090 | 1,060 | 1,060 | +0.76% | 300 | - | -12.03% | - | - |
| 07/01 | 1,052 | 1,052 | 1,052 | 1,052 | +1.15% | 100 | - | -13.7% | - | - |
| 06/30 | 1,178 | 1,178 | 1,020 | 1,040 | -7.14% | 2,100 | - | -15.65% | - | - |
| 06/29 | 1,197 | 1,197 | 1,120 | 1,120 | -6.59% | 300 | - | -10.26% | - | - |
| 06/28 | 1,199 | 1,199 | 1,199 | 1,199 | -1.48% | 100 | - | -4.77% | - | - |
| 06/27 | 1,217 | 1,217 | 1,217 | 1,217 | +7.99% | 100 | - | -3.49% | - | - |
| 06/24 | 1,150 | 1,150 | 1,127 | 1,127 | +0.63% | 200 | - | -11.12% | - | - |
| 06/21 | 1,129 | 1,129 | 1,120 | 1,120 | -1.75% | 400 | - | -12.43% | - | - |
| 06/20 | 1,140 | 1,140 | 1,140 | 1,140 | -0.87% | 100 | - | -11.56% | - | - |
| 06/17 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 100 | - | -11.27% | - | - |
| 06/13 | 1,150 | 1,150 | 1,150 | 1,150 | -1.71% | 100 | - | -11.47% | - | - |
| 06/10 | 1,195 | 1,195 | 1,170 | 1,170 | +3.08% | 200 | - | -10.14% | - | - |
| 06/09 | 1,135 | 1,135 | 1,135 | 1,135 | -2.24% | 200 | - | -12.69% | - | - |
| 06/08 | 1,161 | 1,161 | 1,161 | 1,161 | +0.09% | 200 | - | -11.44% | - | - |
| 06/06 | 1,262 | 1,262 | 1,160 | 1,160 | -7.2% | 600 | - | -12.25% | - | - |
| 06/03 | 1,250 | 1,250 | 1,250 | 1,250 | +0.64% | 100 | - | -6.16% | - | - |
| 06/02 | 1,242 | 1,242 | 1,242 | 1,242 | -4.53% | 100 | - | -7.17% | - | - |
| 06/01 | 1,301 | 1,301 | 1,301 | 1,301 | -3.49% | 100 | - | -3.34% | - | - |
| 05/31 | 1,348 | 1,348 | 1,348 | 1,348 | +3.69% | 100 | 10億9188万 | -0.74% | 5.35 | 1.18 |
| 05/30 | 1,395 | 1,395 | 1,300 | 1,300 | -6.47% | 200 | - | -4.97% | - | - |
| 05/27 | 1,390 | 1,390 | 1,390 | 1,390 | +6.92% | 100 | - | +0.29% | - | - |
| 05/26 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | -6.81% | - | - |
| 05/20 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | -8.32% | - | - |
| 05/12 | 1,300 | 1,300 | 1,300 | 1,300 | -7.08% | 100 | - | -9.53% | - | - |
| 05/02 | 1,399 | 1,399 | 1,399 | 1,399 | -0.07% | 100 | - | -3.12% | - | - |
| 04/28 | 1,400 | 1,400 | 1,400 | 1,400 | -1.06% | 200 | - | -4.04% | - | - |
| 04/27 | 1,415 | 1,415 | 1,415 | 1,415 | +0.28% | 100 | - | -3.28% | - | - |
| 04/26 | 1,411 | 1,411 | 1,411 | 1,411 | +1.22% | 100 | - | -3.55% | - | - |
| 04/22 | 1,369 | 1,394 | 1,369 | 1,394 | +11.43% | 300 | - | -4.65% | - | - |
| 04/21 | 1,251 | 1,251 | 1,251 | 1,251 | -10.45% | 100 | - | -14.49% | - | - |
| 03/31 | 1,397 | 1,397 | 1,397 | 1,397 | 0% | 200 | - | -4.58% | - | - |
| 03/30 | 1,397 | 1,397 | 1,397 | 1,397 | +1.97% | 100 | - | -4.32% | - | - |
| 03/29 | 1,370 | 1,370 | 1,370 | 1,370 | +4.42% | 100 | - | -6.04% | - | - |
| 03/28 | 1,312 | 1,312 | 1,312 | 1,312 | +7.36% | 100 | - | -10.01% | - | - |
