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 | 1,028 | 1,038 | 1,025 | 1,032 | +0.29% | 4,149,100 | 8260億6049万 | +0.39% | 12.38 | 0.88 |
| 02/28 | 1,032 | 1,035 | 1,022 | 1,029 | -0.29% | 5,361,600 | - | +0.19% | - | - |
| 02/27 | 1,039 | 1,039 | 1,030 | 1,032 | -3.1% | 5,969,200 | - | +0.49% | - | - |
| 02/24 | 1,060 | 1,065 | 1,058 | 1,065 | +0.76% | 5,222,000 | - | +3.8% | - | - |
| 02/23 | 1,054 | 1,058 | 1,053 | 1,057 | +0.38% | 3,872,200 | - | +3.32% | - | - |
| 02/22 | 1,053 | 1,057 | 1,052 | 1,053 | +0.19% | 3,946,800 | - | +3.24% | - | - |
| 02/21 | 1,051 | 1,056 | 1,050 | 1,051 | -0.1% | 3,473,300 | - | +3.24% | - | - |
| 02/20 | 1,055 | 1,055 | 1,048 | 1,052 | +0.38% | 2,828,000 | - | +3.54% | - | - |
| 02/17 | 1,046 | 1,055 | 1,042 | 1,048 | +0.87% | 4,241,400 | - | +3.35% | - | - |
| 02/16 | 1,035 | 1,043 | 1,035 | 1,039 | +0.48% | 3,474,900 | - | +2.67% | - | - |
| 02/15 | 1,031 | 1,040 | 1,030 | 1,034 | +0.49% | 3,753,300 | - | +2.27% | - | - |
| 02/14 | 1,029 | 1,030 | 1,023 | 1,029 | +0.1% | 2,850,600 | - | +1.88% | - | - |
| 02/13 | 1,025 | 1,034 | 1,025 | 1,028 | +0.88% | 2,568,200 | - | +1.78% | - | - |
| 02/10 | 1,023 | 1,023 | 1,019 | 1,019 | 0% | 2,166,200 | - | +0.79% | - | - |
| 02/09 | 1,022 | 1,023 | 1,016 | 1,019 | -0.29% | 2,265,500 | - | +0.59% | - | - |
| 02/08 | 1,020 | 1,026 | 1,017 | 1,022 | +0.59% | 2,565,500 | - | +0.69% | - | - |
| 02/07 | 1,012 | 1,018 | 1,008 | 1,016 | +0.1% | 2,340,000 | - | 0% | - | - |
| 02/06 | 1,016 | 1,020 | 1,014 | 1,015 | +0.59% | 2,218,800 | - | -0.29% | - | - |
| 02/03 | 1,007 | 1,013 | 1,003 | 1,009 | +0.3% | 2,437,200 | - | -1.08% | - | - |
| 02/02 | 1,008 | 1,009 | 1,001 | 1,006 | 0% | 1,783,100 | - | -1.57% | - | - |
| 02/01 | 1,005 | 1,010 | 1,004 | 1,006 | +0.1% | 2,443,500 | - | -1.85% | - | - |
| 01/31 | 1,014 | 1,016 | 1,004 | 1,005 | -0.99% | 2,797,700 | - | -2.14% | - | - |
| 01/30 | 1,012 | 1,017 | 1,010 | 1,015 | +0.3% | 1,552,900 | - | -1.36% | - | - |
| 01/27 | 1,014 | 1,017 | 1,009 | 1,012 | -0.3% | 2,293,200 | - | -1.84% | - | - |
| 01/26 | 1,010 | 1,017 | 1,010 | 1,015 | +0.69% | 2,361,800 | - | -1.74% | - | - |
| 01/25 | 1,022 | 1,022 | 1,006 | 1,008 | -0.88% | 2,542,300 | - | -2.51% | - | - |
| 01/24 | 1,001 | 1,019 | 999 | 1,017 | +1.8% | 4,383,800 | - | -1.93% | - | - |
| 01/23 | 993 | 1,001 | 992 | 999 | +0.6% | 2,570,200 | - | -3.76% | - | - |
| 01/20 | 996 | 1,004 | 992 | 993 | +0.2% | 3,839,100 | - | -4.61% | - | - |
| 01/19 | 992 | 997 | 986 | 991 | -0.6% | 4,038,400 | - | -4.99% | - | - |
| 01/18 | 999 | 1,000 | 991 | 997 | -0.4% | 4,135,300 | - | -4.68% | - | - |
| 01/17 | 995 | 1,001 | 995 | 1,001 | +0.4% | 2,632,700 | - | -4.58% | - | - |
| 01/16 | 1,007 | 1,007 | 994 | 997 | -0.89% | 3,783,500 | - | -5.23% | - | - |
| 01/13 | 1,018 | 1,018 | 1,000 | 1,006 | -0.1% | 4,505,600 | - | -4.55% | - | - |
| 01/12 | 1,014 | 1,015 | 1,004 | 1,007 | -0.89% | 4,772,100 | - | -4.64% | - | - |
| 01/11 | 1,031 | 1,032 | 1,011 | 1,016 | -1.74% | 5,936,900 | - | -3.97% | - | - |
| 01/10 | 1,051 | 1,051 | 1,026 | 1,034 | -2.27% | 6,021,500 | - | -2.36% | - | - |
| 01/06 | 1,069 | 1,069 | 1,049 | 1,058 | -1.03% | 4,177,500 | - | -0.19% | - | - |
| 01/05 | 1,063 | 1,073 | 1,061 | 1,069 | +0.56% | 1,816,000 | - | +0.94% | - | - |
| 01/04 | 1,061 | 1,067 | 1,059 | 1,063 | +0.57% | 1,920,700 | - | +0.57% | - | - |
| 2011 |
| 12/30 | 1,057 | 1,059 | 1,052 | 1,057 | +0.38% | 1,069,000 | - | +0.09% | - | - |
| 12/29 | 1,056 | 1,056 | 1,044 | 1,053 | -0.66% | 1,833,200 | - | -0.28% | - | - |
| 12/28 | 1,068 | 1,069 | 1,058 | 1,060 | -0.84% | 1,598,100 | - | +0.47% | - | - |
| 12/27 | 1,071 | 1,071 | 1,063 | 1,069 | +0.19% | 992,000 | - | +1.33% | - | - |
| 12/26 | 1,070 | 1,071 | 1,065 | 1,067 | +0.47% | 984,400 | - | +1.23% | - | - |
| 12/22 | 1,069 | 1,069 | 1,061 | 1,062 | -0.65% | 1,368,200 | - | +0.76% | - | - |
| 12/21 | 1,063 | 1,070 | 1,060 | 1,069 | +0.94% | 1,862,700 | - | +1.52% | - | - |
| 12/20 | 1,054 | 1,060 | 1,053 | 1,059 | +0.38% | 1,618,600 | - | +0.57% | - | - |
| 12/19 | 1,055 | 1,065 | 1,053 | 1,055 | 0% | 1,975,200 | - | +0.19% | - | - |
| 12/16 | 1,060 | 1,064 | 1,053 | 1,055 | -0.38% | 2,327,900 | - | +0.19% | - | - |
| 12/15 | 1,059 | 1,065 | 1,056 | 1,059 | +0.09% | 2,351,700 | - | +0.57% | - | - |
| 12/14 | 1,055 | 1,061 | 1,052 | 1,058 | -0.09% | 2,056,900 | - | +0.47% | - | - |
| 12/13 | 1,055 | 1,062 | 1,053 | 1,059 | -0.28% | 1,890,000 | - | +0.57% | - | - |
| 12/12 | 1,064 | 1,067 | 1,058 | 1,062 | +0.85% | 2,003,800 | - | +0.95% | - | - |
| 12/09 | 1,060 | 1,064 | 1,047 | 1,053 | -2.05% | 6,482,200 | - | +0.1% | - | - |
| 12/08 | 1,065 | 1,080 | 1,062 | 1,075 | +0.66% | 3,061,500 | - | +2.28% | - | - |
| 12/07 | 1,060 | 1,069 | 1,053 | 1,068 | +0.75% | 3,357,900 | - | +1.71% | - | - |
| 12/06 | 1,057 | 1,068 | 1,054 | 1,060 | +0.09% | 2,113,000 | - | +1.15% | - | - |
| 12/05 | 1,054 | 1,060 | 1,051 | 1,059 | +0.47% | 1,690,900 | - | +1.05% | - | - |
| 12/02 | 1,046 | 1,058 | 1,044 | 1,054 | +0.76% | 1,881,700 | - | +0.67% | - | - |
| 12/01 | 1,051 | 1,056 | 1,041 | 1,046 | -0.19% | 2,820,000 | - | 0% | - | - |
| 11/30 | 1,035 | 1,048 | 1,034 | 1,048 | +0.77% | 3,421,200 | 8388億6763万 | +0.19% | 12.57 | 0.9 |
| 11/29 | 1,029 | 1,044 | 1,027 | 1,040 | +1.27% | 3,076,100 | - | -0.57% | - | - |
| 11/28 | 1,035 | 1,039 | 1,025 | 1,027 | -0.29% | 2,592,400 | - | -1.82% | - | - |
| 11/25 | 1,039 | 1,042 | 1,029 | 1,030 | -1.15% | 3,485,900 | - | -1.62% | - | - |
| 11/24 | 1,040 | 1,049 | 1,032 | 1,042 | -0.67% | 2,414,900 | - | -0.57% | - | - |
| 11/22 | 1,047 | 1,056 | 1,045 | 1,049 | -0.47% | 1,884,900 | - | +0.1% | - | - |
| 11/21 | 1,048 | 1,062 | 1,047 | 1,054 | +0.57% | 1,656,400 | - | +0.57% | - | - |
| 11/18 | 1,045 | 1,051 | 1,043 | 1,048 | -0.19% | 2,083,800 | - | -0.1% | - | - |
| 11/17 | 1,052 | 1,052 | 1,039 | 1,050 | -0.19% | 2,112,800 | - | +0.1% | - | - |
| 11/16 | 1,055 | 1,059 | 1,045 | 1,052 | -0.28% | 1,464,100 | - | +0.1% | - | - |
| 11/15 | 1,062 | 1,065 | 1,051 | 1,055 | -0.66% | 1,404,400 | - | +0.29% | - | - |
| 11/14 | 1,065 | 1,065 | 1,058 | 1,062 | +0.57% | 1,313,800 | - | +0.85% | - | - |
| 11/11 | 1,064 | 1,069 | 1,053 | 1,056 | -0.19% | 2,293,600 | - | +0.19% | - | - |
| 11/10 | 1,060 | 1,061 | 1,046 | 1,058 | -0.94% | 2,987,100 | - | +0.47% | - | - |
| 11/09 | 1,056 | 1,070 | 1,052 | 1,068 | +2.1% | 3,380,300 | - | +1.52% | - | - |
| 11/08 | 1,042 | 1,056 | 1,040 | 1,046 | -0.1% | 1,954,300 | - | -0.48% | - | - |
| 11/07 | 1,042 | 1,047 | 1,037 | 1,047 | +0.1% | 1,708,200 | - | -0.38% | - | - |
| 11/04 | 1,047 | 1,047 | 1,035 | 1,046 | +1.16% | 2,075,600 | - | -0.57% | - | - |
| 11/02 | 1,040 | 1,042 | 1,025 | 1,034 | -1.05% | 2,808,100 | - | -1.71% | - | - |
| 11/01 | 1,040 | 1,048 | 1,034 | 1,045 | +0.87% | 2,128,200 | - | -0.57% | - | - |
| 10/31 | 1,034 | 1,045 | 1,033 | 1,036 | -0.67% | 2,058,500 | - | -1.24% | - | - |
| 10/28 | 1,046 | 1,048 | 1,037 | 1,043 | +0.29% | 2,351,700 | - | -0.48% | - | - |
| 10/27 | 1,032 | 1,041 | 1,022 | 1,040 | +1.07% | 1,922,700 | - | -0.67% | - | - |
| 10/26 | 1,037 | 1,038 | 1,024 | 1,029 | -1.15% | 2,998,900 | - | -1.63% | - | - |
| 10/25 | 1,059 | 1,059 | 1,039 | 1,041 | -1.61% | 3,339,400 | - | -0.29% | - | - |
| 10/24 | 1,050 | 1,059 | 1,047 | 1,058 | +1.24% | 2,146,200 | - | +1.54% | - | - |
| 10/21 | 1,052 | 1,052 | 1,039 | 1,045 | -0.57% | 1,572,700 | - | +0.58% | - | - |
| 10/20 | 1,047 | 1,054 | 1,040 | 1,051 | +0.96% | 2,349,900 | - | +1.45% | - | - |
| 10/19 | 1,046 | 1,052 | 1,037 | 1,041 | -0.48% | 3,460,200 | - | +0.77% | - | - |
| 10/18 | 1,054 | 1,066 | 1,041 | 1,046 | -1.13% | 1,848,600 | - | +1.45% | - | - |
| 10/17 | 1,073 | 1,073 | 1,055 | 1,058 | -0.47% | 2,758,000 | - | +2.92% | - | - |
| 10/14 | 1,052 | 1,068 | 1,052 | 1,063 | 0% | 4,505,200 | - | +3.81% | - | - |
| 10/13 | 1,085 | 1,087 | 1,061 | 1,063 | -1.85% | 3,729,900 | - | +4.22% | - | - |
| 10/12 | 1,090 | 1,096 | 1,082 | 1,083 | -0.91% | 3,391,800 | - | +6.7% | - | - |
| 10/11 | 1,091 | 1,099 | 1,086 | 1,093 | +1.02% | 3,572,900 | - | +8.22% | - | - |
| 10/07 | 1,081 | 1,093 | 1,079 | 1,082 | +0.28% | 4,465,100 | - | +7.77% | - | - |
| 10/06 | 1,057 | 1,097 | 1,053 | 1,079 | +5.06% | 13,304,100 | - | +8.01% | - | - |
| 10/05 | 1,035 | 1,035 | 1,017 | 1,027 | -0.68% | 3,529,500 | - | +3.32% | - | - |
| 10/04 | 1,034 | 1,044 | 1,023 | 1,034 | -1.05% | 3,276,800 | - | +4.34% | - | - |
