株価チャート
2011/04/18~2011/12/28
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 |
---|
2011 |
12/28 | 517 | 517 | 517 | 517 | +1.17% | 5,000 | - | +6.38% | - | - |
12/27 | 511 | 511 | 511 | 511 | +1.19% | 6,000 | - | +5.58% | - | - |
12/26 | 505 | 513 | 505 | 505 | 0% | 25,000 | - | +4.55% | - | - |
12/22 | 500 | 505 | 500 | 505 | +2.23% | 2,000 | - | +4.99% | - | - |
12/21 | 494 | 494 | 494 | 494 | -1.98% | 1,000 | - | +2.92% | - | - |
12/15 | 504 | 504 | 504 | 504 | +1% | 42,000 | - | +5% | - | - |
12/14 | 495 | 499 | 491 | 499 | +1.63% | 13,000 | - | +4.39% | - | - |
12/13 | 491 | 491 | 491 | 491 | -0.81% | 2,000 | - | +2.94% | - | - |
12/12 | 488 | 495 | 488 | 495 | +2.06% | 3,000 | - | +3.99% | - | - |
12/09 | 487 | 487 | 485 | 485 | -2.02% | 3,000 | - | +2.32% | - | - |
12/07 | 481 | 495 | 481 | 495 | +1.23% | 7,000 | - | +4.65% | - | - |
12/06 | 485 | 489 | 485 | 489 | +2.52% | 6,000 | - | +3.82% | - | - |
11/30 | 477 | 477 | 477 | 477 | -1.65% | 1,000 | - | +1.27% | - | - |
11/29 | 483 | 485 | 483 | 485 | +1.04% | 18,000 | - | +2.97% | - | - |
11/28 | 474 | 480 | 474 | 480 | +2.35% | 2,000 | - | +2.13% | - | - |
11/25 | 477 | 477 | 469 | 469 | -1.68% | 4,000 | - | -0.21% | - | - |
11/24 | 477 | 477 | 477 | 477 | +0.42% | 2,000 | - | +1.49% | - | - |
11/22 | 475 | 475 | 475 | 475 | -1.04% | 1,000 | - | +1.06% | - | - |
11/21 | 471 | 480 | 470 | 480 | +2.13% | 7,000 | - | +2.35% | - | - |
11/17 | 470 | 470 | 470 | 470 | -1.05% | 1,000 | - | +0.43% | - | - |
11/16 | 475 | 475 | 475 | 475 | +1.06% | 1,000 | - | +1.5% | - | - |
11/15 | 470 | 470 | 470 | 470 | 0% | 1,000 | - | +0.64% | - | - |
11/14 | 470 | 470 | 470 | 470 | 0% | 1,000 | - | +0.64% | - | - |
11/09 | 470 | 470 | 470 | 470 | 0% | 1,000 | - | +0.43% | - | - |
11/08 | 471 | 471 | 470 | 470 | +0.64% | 2,000 | - | +0.64% | - | - |
11/04 | 467 | 467 | 467 | 467 | -0.85% | 1,000 | - | 0% | - | - |
11/02 | 471 | 471 | 471 | 471 | 0% | 1,000 | - | +0.86% | - | - |
11/01 | 471 | 471 | 471 | 471 | -1.67% | 3,000 | - | +0.86% | - | - |
10/27 | 479 | 479 | 479 | 479 | +0.42% | 13,000 | - | +2.35% | - | - |
10/26 | 469 | 477 | 469 | 477 | +1.71% | 5,000 | - | +2.14% | - | - |
10/25 | 470 | 470 | 469 | 469 | -0.21% | 3,000 | - | +0.43% | - | - |
10/21 | 470 | 470 | 470 | 470 | +3.07% | 1,000 | - | +0.43% | - | - |
10/17 | 456 | 456 | 456 | 456 | +0.66% | 1,000 | - | -2.77% | - | - |
10/14 | 453 | 453 | 453 | 453 | -0.88% | 1,000 | - | -3.82% | - | - |
10/11 | 457 | 457 | 457 | 457 | 0% | 1,000 | - | -3.38% | - | - |
10/05 | 457 | 457 | 457 | 457 | -3.38% | 1,000 | - | -3.59% | - | - |
09/30 | 473 | 473 | 473 | 473 | -0.21% | 1,000 | 127億9938万 | -0.63% | 10.11 | 0.58 |
09/29 | 474 | 474 | 474 | 474 | 0% | 2,000 | - | -0.63% | - | - |
09/26 | 474 | 474 | 474 | 474 | 0% | 15,000 | - | -0.63% | - | - |
09/22 | 474 | 474 | 474 | 474 | -0.21% | 3,000 | - | -0.84% | - | - |
09/21 | 478 | 478 | 475 | 475 | +1.06% | 2,000 | - | -0.84% | - | - |
09/16 | 470 | 470 | 470 | 470 | +3.52% | 1,000 | - | -1.88% | - | - |
09/01 | 459 | 459 | 454 | 454 | -0.87% | 2,000 | - | -5.42% | - | - |
08/30 | 458 | 458 | 458 | 458 | +0.22% | 2,000 | - | -4.98% | - | - |
08/29 | 461 | 461 | 457 | 457 | -2.56% | 5,000 | - | -5.19% | - | - |
08/26 | 469 | 469 | 469 | 469 | -0.64% | 16,000 | - | -2.9% | - | - |
08/25 | 472 | 472 | 472 | 472 | 0% | 2,000 | - | -2.48% | - | - |
08/23 | 460 | 472 | 458 | 472 | +2.61% | 4,000 | - | -2.48% | - | - |
08/19 | 465 | 465 | 457 | 460 | -2.75% | 12,000 | - | -4.96% | - | - |
08/18 | 473 | 473 | 473 | 473 | +1.5% | 1,000 | - | -2.27% | - | - |
08/17 | 475 | 475 | 466 | 466 | -1.48% | 5,000 | - | -3.72% | - | - |
08/10 | 473 | 473 | 473 | 473 | -0.84% | 1,000 | - | -2.27% | - | - |
08/02 | 477 | 477 | 477 | 477 | 0% | 6,000 | - | -1.24% | - | - |
07/29 | 477 | 477 | 477 | 477 | 0% | 1,000 | - | -1.24% | - | - |
07/26 | 493 | 493 | 477 | 477 | -3.44% | 31,000 | - | -1.04% | - | - |
07/25 | 494 | 494 | 494 | 494 | 0% | 2,000 | - | +2.49% | - | - |
07/22 | 494 | 494 | 494 | 494 | -0.2% | 2,000 | - | +2.7% | - | - |
07/21 | 499 | 499 | 495 | 495 | 0% | 4,000 | - | +3.13% | - | - |
07/20 | 495 | 495 | 495 | 495 | +0.61% | 3,000 | - | +3.34% | - | - |
07/19 | 496 | 498 | 492 | 492 | -1.6% | 12,000 | - | +2.93% | - | - |
07/15 | 500 | 500 | 500 | 500 | +1.01% | 2,000 | - | +4.82% | - | - |
07/14 | 492 | 495 | 492 | 495 | +1.02% | 14,000 | - | +3.77% | - | - |
07/13 | 487 | 490 | 487 | 490 | 0% | 3,000 | - | +2.94% | - | - |
07/12 | 490 | 490 | 490 | 490 | 0% | 1,000 | - | +3.16% | - | - |
07/07 | 490 | 490 | 490 | 490 | +0.2% | 1,000 | - | +3.38% | - | - |
07/04 | 495 | 495 | 489 | 489 | -1.21% | 46,000 | - | +3.38% | - | - |
07/01 | 495 | 495 | 495 | 495 | +1.43% | 1,000 | - | +4.65% | - | - |
06/29 | 488 | 488 | 488 | 488 | +1.67% | 1,000 | - | +3.39% | - | - |
06/27 | 480 | 480 | 480 | 480 | 0% | 16,000 | - | +1.91% | - | - |
06/24 | 480 | 480 | 480 | 480 | 0% | 6,000 | - | +1.91% | - | - |
06/22 | 478 | 480 | 478 | 480 | +1.05% | 2,000 | - | +1.91% | - | - |
06/20 | 470 | 475 | 470 | 475 | +1.5% | 3,000 | - | +1.06% | - | - |
06/16 | 467 | 468 | 467 | 468 | +0.21% | 4,000 | - | -0.43% | - | - |
06/15 | 467 | 467 | 467 | 467 | 0% | 1,000 | - | -0.64% | - | - |
06/14 | 467 | 467 | 467 | 467 | +0.21% | 3,000 | - | -0.64% | - | - |
06/13 | 465 | 466 | 465 | 466 | 0% | 2,000 | - | -0.85% | - | - |
06/10 | 469 | 470 | 466 | 466 | +0.22% | 3,000 | - | -0.85% | - | - |
06/09 | 465 | 465 | 465 | 465 | +0.22% | 1,000 | - | -1.06% | - | - |
06/08 | 460 | 464 | 460 | 464 | -0.85% | 12,000 | - | -1.07% | - | - |
06/06 | 469 | 469 | 468 | 468 | -0.21% | 2,000 | - | -0.21% | - | - |
06/01 | 469 | 469 | 469 | 469 | -0.21% | 2,000 | - | 0% | - | - |
05/30 | 470 | 470 | 470 | 470 | +0.86% | 2,000 | - | +0.21% | - | - |
05/27 | 469 | 469 | 466 | 466 | -0.64% | 2,000 | - | -0.43% | - | - |
05/26 | 469 | 475 | 469 | 469 | -1.88% | 17,000 | - | +0.21% | - | - |
05/25 | 478 | 478 | 478 | 478 | -0.21% | 3,000 | - | +2.36% | - | - |
05/23 | 479 | 479 | 479 | 479 | +1.91% | 2,000 | - | +2.79% | - | - |
05/19 | 470 | 470 | 470 | 470 | 0% | 1,000 | - | +1.08% | - | - |
05/18 | 470 | 470 | 470 | 470 | 0% | 1,000 | - | +1.08% | - | - |
05/17 | 472 | 472 | 470 | 470 | -0.42% | 2,000 | - | +1.08% | - | - |
05/16 | 472 | 472 | 472 | 472 | -0.21% | 1,000 | - | +1.51% | - | - |
05/12 | 474 | 474 | 473 | 473 | -0.21% | 2,000 | - | +1.94% | - | - |
05/10 | 474 | 474 | 474 | 474 | +0.42% | 1,000 | - | +2.38% | - | - |
05/06 | 480 | 480 | 464 | 472 | -3.28% | 4,000 | - | +1.94% | - | - |
05/02 | 470 | 488 | 470 | 488 | +5.4% | 9,000 | - | +5.86% | - | - |
04/26 | 468 | 469 | 463 | 463 | -1.91% | 20,000 | - | +0.87% | - | - |
04/25 | 472 | 472 | 472 | 472 | +1.07% | 1,000 | - | +3.06% | - | - |
04/22 | 473 | 473 | 466 | 467 | +0.21% | 9,000 | - | +2.41% | - | - |
04/21 | 470 | 470 | 466 | 466 | -0.85% | 4,000 | - | +2.19% | - | - |
04/20 | 465 | 470 | 465 | 470 | +1.73% | 2,000 | - | +3.07% | - | - |
04/18 | 462 | 462 | 462 | 462 | 0% | 3,000 | - | +1.32% | - | - |