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 | 1,176 | 1,192 | 1,168 | 1,174 | +0.09% | 761,300 | - | +2.18% | - | - |
| 02/28 | 1,140 | 1,177 | 1,140 | 1,173 | +1.21% | 630,000 | - | +2.18% | - | - |
| 02/27 | 1,166 | 1,175 | 1,156 | 1,159 | -0.94% | 642,700 | - | +1.05% | - | - |
| 02/24 | 1,153 | 1,170 | 1,152 | 1,170 | +1.56% | 889,800 | - | +2.18% | - | - |
| 02/23 | 1,153 | 1,155 | 1,128 | 1,152 | -0.17% | 644,100 | - | +0.7% | - | - |
| 02/22 | 1,132 | 1,157 | 1,130 | 1,154 | +2.85% | 1,217,500 | - | +0.96% | - | - |
| 02/21 | 1,110 | 1,125 | 1,107 | 1,122 | +1.08% | 684,100 | - | -1.75% | - | - |
| 02/20 | 1,132 | 1,138 | 1,109 | 1,110 | -0.8% | 565,400 | 1742億3337万 | -2.89% | 19.39 | 1.1 |
| 02/17 | 1,134 | 1,136 | 1,114 | 1,119 | -1.24% | 686,200 | - | -2.27% | - | - |
| 02/16 | 1,141 | 1,148 | 1,126 | 1,133 | -3.08% | 1,040,500 | - | -1.22% | - | - |
| 02/15 | 1,165 | 1,173 | 1,157 | 1,169 | +1.04% | 1,242,500 | - | +1.65% | - | - |
| 02/14 | 1,139 | 1,159 | 1,134 | 1,157 | +1.67% | 1,126,500 | - | +0.43% | - | - |
| 02/13 | 1,130 | 1,143 | 1,129 | 1,138 | +1.16% | 960,900 | - | -1.39% | - | - |
| 02/10 | 1,139 | 1,139 | 1,121 | 1,125 | -0.79% | 1,009,000 | - | -2.77% | - | - |
| 02/09 | 1,139 | 1,147 | 1,130 | 1,134 | 0% | 1,011,300 | - | -2.24% | - | - |
| 02/08 | 1,154 | 1,154 | 1,126 | 1,134 | -1.65% | 1,318,500 | - | -2.58% | - | - |
| 02/07 | 1,152 | 1,162 | 1,144 | 1,153 | 0% | 591,800 | - | -1.28% | - | - |
| 02/06 | 1,169 | 1,173 | 1,148 | 1,153 | -0.52% | 661,700 | - | -1.45% | - | - |
| 02/03 | 1,169 | 1,171 | 1,148 | 1,159 | -1.02% | 550,200 | - | -1.19% | - | - |
| 02/02 | 1,182 | 1,190 | 1,164 | 1,171 | -0.68% | 380,900 | - | -0.26% | - | - |
| 02/01 | 1,178 | 1,195 | 1,170 | 1,179 | +1.03% | 538,800 | - | +0.43% | - | - |
| 01/31 | 1,146 | 1,173 | 1,141 | 1,167 | +2.01% | 824,400 | - | -0.6% | - | - |
| 01/30 | 1,150 | 1,152 | 1,135 | 1,144 | 0% | 426,800 | - | -2.64% | - | - |
| 01/27 | 1,142 | 1,149 | 1,134 | 1,144 | +0.44% | 471,500 | - | -2.8% | - | - |
| 01/26 | 1,131 | 1,141 | 1,127 | 1,139 | -0.18% | 603,700 | - | -3.31% | - | - |
| 01/25 | 1,135 | 1,143 | 1,125 | 1,141 | +0.26% | 556,800 | - | -3.31% | - | - |
| 01/24 | 1,136 | 1,138 | 1,117 | 1,138 | +1.07% | 837,300 | - | -3.56% | - | - |
| 01/23 | 1,141 | 1,141 | 1,120 | 1,126 | -0.27% | 609,300 | - | -4.66% | - | - |
| 01/20 | 1,133 | 1,136 | 1,112 | 1,129 | -0.35% | 1,246,300 | - | -4.48% | - | - |
| 01/19 | 1,142 | 1,151 | 1,131 | 1,133 | -0.09% | 588,200 | - | -4.23% | - | - |
| 01/18 | 1,147 | 1,157 | 1,132 | 1,134 | -1.13% | 645,200 | - | -4.22% | - | - |
| 01/17 | 1,140 | 1,152 | 1,125 | 1,147 | -0.09% | 940,600 | - | -3.21% | - | - |
| 01/16 | 1,175 | 1,175 | 1,145 | 1,148 | -3.37% | 845,000 | - | -3.2% | - | - |
| 01/13 | 1,208 | 1,213 | 1,181 | 1,188 | -1.25% | 618,800 | - | +0.17% | - | - |
| 01/12 | 1,201 | 1,205 | 1,192 | 1,203 | -1.8% | 464,700 | - | +1.43% | - | - |
| 01/11 | 1,208 | 1,226 | 1,208 | 1,225 | +1.49% | 425,400 | - | +3.46% | - | - |
| 01/10 | 1,207 | 1,235 | 1,205 | 1,207 | +0.42% | 418,600 | - | +2.2% | - | - |
| 01/06 | 1,210 | 1,213 | 1,188 | 1,202 | -0.66% | 521,100 | - | +1.95% | - | - |
| 01/05 | 1,232 | 1,236 | 1,210 | 1,210 | -1.79% | 406,200 | - | +2.72% | - | - |
| 01/04 | 1,237 | 1,240 | 1,219 | 1,232 | +1.32% | 516,900 | - | +4.85% | - | - |
| 2011 |
| 12/30 | 1,220 | 1,220 | 1,206 | 1,216 | -0.57% | 291,800 | - | +3.93% | - | - |
| 12/29 | 1,210 | 1,223 | 1,194 | 1,223 | +1.07% | 413,000 | - | +4.89% | - | - |
| 12/28 | 1,188 | 1,214 | 1,184 | 1,210 | +1.34% | 583,900 | - | +4.04% | - | - |
| 12/27 | 1,183 | 1,199 | 1,167 | 1,194 | +1.02% | 421,600 | - | +2.84% | - | - |
| 12/26 | 1,198 | 1,198 | 1,170 | 1,182 | +1.55% | 362,000 | - | +1.9% | - | - |
| 12/22 | 1,196 | 1,196 | 1,160 | 1,164 | -2.59% | 553,600 | - | +0.43% | - | - |
| 12/21 | 1,193 | 1,205 | 1,181 | 1,195 | +0.5% | 416,100 | - | +3.11% | - | - |
| 12/20 | 1,188 | 1,190 | 1,177 | 1,189 | +0.51% | 366,900 | - | +2.59% | - | - |
| 12/19 | 1,173 | 1,187 | 1,167 | 1,183 | +0.08% | 363,500 | - | +2.16% | - | - |
| 12/16 | 1,170 | 1,184 | 1,163 | 1,182 | +2.96% | 514,400 | - | +2.07% | - | - |
| 12/15 | 1,135 | 1,153 | 1,131 | 1,148 | -0.52% | 493,800 | - | -0.95% | - | - |
| 12/14 | 1,146 | 1,165 | 1,141 | 1,154 | +0.61% | 412,200 | - | -0.6% | - | - |
| 12/13 | 1,134 | 1,151 | 1,100 | 1,147 | -0.52% | 400,300 | - | -1.21% | - | - |
| 12/12 | 1,170 | 1,173 | 1,147 | 1,153 | -0.86% | 581,000 | - | -0.86% | - | - |
| 12/09 | 1,175 | 1,176 | 1,156 | 1,163 | -0.6% | 343,000 | - | -0.09% | - | - |
| 12/08 | 1,167 | 1,185 | 1,161 | 1,170 | +1.21% | 369,100 | - | +0.52% | - | - |
| 12/07 | 1,151 | 1,159 | 1,146 | 1,156 | +0.43% | 245,700 | - | -0.86% | - | - |
| 12/06 | 1,158 | 1,171 | 1,146 | 1,151 | -2.37% | 399,500 | - | -1.37% | - | - |
| 12/05 | 1,185 | 1,185 | 1,170 | 1,179 | +0.77% | 182,000 | - | +0.86% | - | - |
| 12/02 | 1,159 | 1,172 | 1,159 | 1,170 | +1.65% | 366,200 | - | -0.09% | - | - |
| 12/01 | 1,180 | 1,180 | 1,150 | 1,151 | -1.03% | 672,300 | - | -1.79% | - | - |
| 11/30 | 1,160 | 1,167 | 1,151 | 1,163 | +0.26% | 332,200 | - | -1.02% | - | - |
| 11/29 | 1,156 | 1,168 | 1,150 | 1,160 | +2.29% | 319,100 | - | -1.61% | - | - |
| 11/28 | 1,123 | 1,142 | 1,118 | 1,134 | +0.98% | 328,600 | - | -4.06% | - | - |
| 11/25 | 1,108 | 1,135 | 1,101 | 1,123 | +1.54% | 547,700 | - | -5.39% | - | - |
| 11/24 | 1,124 | 1,134 | 1,099 | 1,106 | -2.9% | 637,800 | - | -7.29% | - | - |
| 11/22 | 1,143 | 1,153 | 1,133 | 1,139 | -2.06% | 396,700 | - | -5.08% | - | - |
| 11/21 | 1,161 | 1,166 | 1,138 | 1,163 | -0.85% | 434,800 | - | -3.49% | - | - |
| 11/18 | 1,162 | 1,182 | 1,148 | 1,173 | +0.6% | 588,200 | - | -2.9% | - | - |
| 11/17 | 1,158 | 1,169 | 1,137 | 1,166 | +0.09% | 454,100 | - | -3.8% | - | - |
| 11/16 | 1,179 | 1,192 | 1,161 | 1,165 | -1.27% | 211,300 | - | -4.27% | - | - |
| 11/15 | 1,176 | 1,204 | 1,176 | 1,180 | 0% | 384,100 | - | -3.44% | - | - |
| 11/14 | 1,186 | 1,207 | 1,178 | 1,180 | -0.25% | 222,600 | - | -3.67% | - | - |
| 11/11 | 1,193 | 1,200 | 1,173 | 1,183 | -0.84% | 391,700 | - | -3.59% | - | - |
| 11/10 | 1,169 | 1,201 | 1,167 | 1,193 | -0.83% | 714,400 | - | -2.93% | - | - |
| 11/09 | 1,178 | 1,209 | 1,177 | 1,203 | +4.07% | 434,700 | - | -2.2% | - | - |
| 11/08 | 1,200 | 1,202 | 1,152 | 1,156 | -4.15% | 477,300 | - | -5.94% | - | - |
| 11/07 | 1,170 | 1,207 | 1,161 | 1,206 | +3.17% | 535,000 | - | -1.95% | - | - |
| 11/04 | 1,183 | 1,184 | 1,156 | 1,169 | -0.17% | 524,100 | - | -4.88% | - | - |
| 11/02 | 1,180 | 1,189 | 1,170 | 1,171 | -2.58% | 334,300 | - | -4.72% | - | - |
| 11/01 | 1,185 | 1,209 | 1,168 | 1,202 | +1.26% | 643,100 | - | -1.96% | - | - |
| 10/31 | 1,206 | 1,206 | 1,180 | 1,187 | -2.14% | 565,600 | - | -2.86% | - | - |
| 10/28 | 1,248 | 1,250 | 1,206 | 1,213 | -1.3% | 429,400 | - | -0.49% | - | - |
| 10/27 | 1,181 | 1,230 | 1,181 | 1,229 | +3.02% | 415,400 | - | +0.99% | - | - |
| 10/26 | 1,212 | 1,212 | 1,185 | 1,193 | -1.57% | 564,500 | - | -1.65% | - | - |
| 10/25 | 1,269 | 1,269 | 1,203 | 1,212 | -3.96% | 664,200 | - | 0% | - | - |
| 10/24 | 1,255 | 1,272 | 1,253 | 1,262 | +0.88% | 343,200 | - | +4.3% | - | - |
| 10/21 | 1,261 | 1,270 | 1,242 | 1,251 | -0.4% | 267,300 | - | +3.82% | - | - |
| 10/20 | 1,256 | 1,266 | 1,235 | 1,256 | -1.57% | 631,000 | - | +4.49% | - | - |
| 10/19 | 1,277 | 1,286 | 1,261 | 1,276 | +1.19% | 281,900 | - | +6.51% | - | - |
| 10/18 | 1,270 | 1,276 | 1,255 | 1,261 | -1.33% | 302,100 | - | +5.7% | - | - |
| 10/17 | 1,272 | 1,290 | 1,250 | 1,278 | +2.9% | 542,400 | - | +7.58% | - | - |
| 10/14 | 1,245 | 1,264 | 1,236 | 1,242 | -1.35% | 665,100 | - | +5.25% | - | - |
| 10/13 | 1,298 | 1,306 | 1,240 | 1,259 | -2.18% | 866,700 | - | +7.15% | - | - |
| 10/12 | 1,290 | 1,291 | 1,276 | 1,287 | -0.16% | 378,100 | - | +10.09% | - | - |
| 10/11 | 1,266 | 1,290 | 1,263 | 1,289 | +2.06% | 588,000 | - | +11.02% | - | - |
| 10/07 | 1,264 | 1,278 | 1,256 | 1,263 | +1.36% | 529,500 | - | +9.26% | - | - |
| 10/06 | 1,225 | 1,258 | 1,221 | 1,246 | +2.64% | 775,900 | - | +8.25% | - | - |
| 10/05 | 1,220 | 1,225 | 1,197 | 1,214 | +0.08% | 827,000 | - | +5.84% | - | - |
| 10/04 | 1,165 | 1,217 | 1,165 | 1,213 | +2.62% | 640,700 | - | +6.12% | - | - |
