株価チャート
2011/07/27～2011/12/30
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 |
| 12/30 | 75 | 76 | 75 | 76 | 0% | 6,000 | - | -3.8% | - | - |
| 12/29 | 76 | 76 | 76 | 76 | 0% | 3,000 | - | -3.8% | - | - |
| 12/28 | 76 | 76 | 76 | 76 | 0% | 4,000 | - | -3.8% | - | - |
| 12/27 | 78 | 78 | 75 | 76 | -3.8% | 37,000 | - | -3.8% | - | - |
| 12/26 | 80 | 80 | 79 | 79 | 0% | 11,000 | - | 0% | - | - |
| 12/22 | 79 | 79 | 79 | 79 | -3.66% | 9,000 | - | 0% | - | - |
| 12/20 | 82 | 82 | 82 | 82 | +1.23% | 1,000 | - | +3.8% | - | - |
| 12/19 | 81 | 81 | 81 | 81 | +1.25% | 6,000 | - | +2.53% | - | - |
| 12/15 | 78 | 80 | 78 | 80 | +1.27% | 4,000 | - | 0% | - | - |
| 12/14 | 78 | 79 | 78 | 79 | 0% | 2,000 | - | -1.25% | - | - |
| 12/13 | 80 | 80 | 79 | 79 | -2.47% | 18,000 | - | -1.25% | - | - |
| 12/12 | 81 | 81 | 81 | 81 | 0% | 1,000 | - | +1.25% | - | - |
| 12/09 | 82 | 82 | 81 | 81 | -3.57% | 9,000 | - | 0% | - | - |
| 12/08 | 82 | 85 | 82 | 84 | 0% | 14,000 | - | +3.7% | - | - |
| 12/06 | 81 | 84 | 81 | 84 | +2.44% | 24,000 | - | +3.7% | - | - |
| 12/05 | 82 | 85 | 79 | 82 | +3.8% | 32,000 | - | +1.23% | - | - |
| 12/02 | 80 | 81 | 79 | 79 | +1.28% | 10,000 | - | -3.66% | - | - |
| 12/01 | 77 | 78 | 77 | 78 | +2.63% | 4,000 | - | -4.88% | - | - |
| 11/30 | 76 | 76 | 75 | 76 | -3.8% | 8,000 | - | -7.32% | - | - |
| 11/29 | 75 | 79 | 75 | 79 | +3.95% | 17,000 | - | -4.82% | - | - |
| 11/28 | 74 | 76 | 74 | 76 | +2.7% | 9,000 | - | -8.43% | - | - |
| 11/25 | 74 | 74 | 74 | 74 | -5.13% | 6,000 | - | -10.84% | - | - |
| 11/24 | 76 | 78 | 75 | 78 | +2.63% | 5,000 | - | -7.14% | - | - |
| 11/22 | 76 | 76 | 76 | 76 | +1.33% | 1,000 | - | -9.52% | - | - |
| 11/21 | 77 | 77 | 74 | 75 | -3.85% | 7,000 | - | -11.76% | - | - |
| 11/18 | 77 | 78 | 77 | 78 | -1.27% | 7,000 | - | -8.24% | - | - |
| 11/17 | 79 | 79 | 79 | 79 | 0% | 2,000 | - | -7.06% | - | - |
| 11/15 | 79 | 79 | 79 | 79 | -2.47% | 9,000 | - | -8.14% | - | - |
| 11/14 | 80 | 82 | 78 | 81 | 0% | 9,000 | - | -5.81% | - | - |
| 11/11 | 81 | 81 | 81 | 81 | 0% | 2,000 | - | -5.81% | - | - |
| 11/10 | 81 | 81 | 80 | 81 | -2.41% | 6,000 | - | -6.9% | - | - |
| 11/09 | 85 | 85 | 83 | 83 | -5.68% | 6,000 | - | -4.6% | - | - |
| 11/07 | 84 | 88 | 84 | 88 | +2.33% | 7,000 | - | +1.15% | - | - |
| 11/04 | 85 | 86 | 83 | 86 | +3.61% | 3,000 | - | -1.15% | - | - |
| 11/02 | 84 | 84 | 82 | 83 | -3.49% | 20,000 | - | -4.6% | - | - |
| 11/01 | 84 | 87 | 84 | 86 | -3.37% | 14,000 | - | -2.27% | - | - |
| 10/31 | 89 | 90 | 87 | 89 | +1.14% | 9,000 | - | +1.14% | - | - |
| 10/28 | 88 | 88 | 88 | 88 | 0% | 2,000 | - | 0% | - | - |
| 10/27 | 86 | 88 | 86 | 88 | -1.12% | 3,000 | - | 0% | - | - |
| 10/26 | 89 | 89 | 89 | 89 | +1.14% | 1,000 | - | +1.14% | - | - |
| 10/24 | 88 | 89 | 88 | 88 | +1.15% | 16,000 | - | 0% | - | - |
| 10/21 | 87 | 87 | 85 | 87 | 0% | 12,000 | - | -2.25% | - | - |
| 10/20 | 86 | 90 | 86 | 87 | +3.57% | 16,000 | - | -2.25% | - | - |
| 10/19 | 87 | 87 | 84 | 84 | -3.45% | 17,000 | - | -5.62% | - | - |
| 10/18 | 86 | 87 | 86 | 87 | -1.14% | 5,000 | - | -3.33% | - | - |
| 10/17 | 88 | 89 | 87 | 88 | +1.15% | 20,000 | - | -2.22% | - | - |
| 10/14 | 87 | 87 | 87 | 87 | -1.14% | 3,000 | - | -3.33% | - | - |
| 10/13 | 86 | 89 | 86 | 88 | +4.76% | 13,000 | - | -3.3% | - | - |
| 10/12 | 86 | 86 | 84 | 84 | -4.55% | 17,000 | - | -7.69% | - | - |
| 10/11 | 88 | 88 | 88 | 88 | +1.15% | 1,000 | - | -4.35% | - | - |
| 10/07 | 87 | 90 | 87 | 87 | +1.16% | 14,000 | - | -5.43% | - | - |
| 10/06 | 87 | 87 | 86 | 86 | 0% | 13,000 | - | -7.53% | - | - |
| 10/05 | 87 | 87 | 84 | 86 | -1.15% | 22,000 | - | -7.53% | - | - |
| 10/04 | 87 | 87 | 87 | 87 | -1.14% | 4,000 | - | -7.45% | - | - |
| 10/03 | 88 | 88 | 87 | 88 | -1.12% | 16,000 | - | -6.38% | - | - |
| 09/30 | 89 | 89 | 89 | 89 | -1.11% | 2,000 | 8億5021万 | -6.32% | - | 0.25 |
| 09/29 | 89 | 90 | 88 | 90 | 0% | 15,000 | - | -5.26% | - | - |
| 09/28 | 90 | 90 | 90 | 90 | 0% | 5,000 | - | -6.25% | - | - |
| 09/27 | 89 | 92 | 89 | 90 | 0% | 6,000 | - | -6.25% | - | - |
| 09/26 | 91 | 91 | 89 | 90 | -1.1% | 26,000 | - | -8.16% | - | - |
| 09/22 | 91 | 93 | 90 | 91 | -3.19% | 49,000 | - | -8.08% | - | - |
| 09/21 | 89 | 104 | 89 | 94 | +3.3% | 163,000 | - | -5.05% | - | - |
| 09/20 | 91 | 91 | 91 | 91 | 0% | 9,000 | - | -8.08% | - | - |
| 09/16 | 92 | 92 | 91 | 91 | -2.15% | 3,000 | - | -8.08% | - | - |
| 09/15 | 94 | 94 | 93 | 93 | +1.09% | 12,000 | - | -6.06% | - | - |
| 09/14 | 92 | 94 | 91 | 92 | 0% | 16,000 | - | -7.07% | - | - |
| 09/13 | 94 | 95 | 92 | 92 | -2.13% | 22,000 | - | -7.07% | - | - |
| 09/12 | 95 | 95 | 94 | 94 | -3.09% | 28,000 | - | -6% | - | - |
| 09/09 | 98 | 98 | 97 | 97 | -2.02% | 12,000 | - | -3% | - | - |
| 09/08 | 98 | 99 | 97 | 99 | +2.06% | 19,000 | - | -1% | - | - |
| 09/07 | 97 | 101 | 96 | 97 | -1.02% | 84,000 | - | -3% | - | - |
| 09/06 | 97 | 109 | 96 | 98 | +2.08% | 309,000 | - | -2.97% | - | - |
| 09/05 | 98 | 98 | 95 | 96 | -2.04% | 45,000 | - | -4.95% | - | - |
| 09/02 | 98 | 100 | 98 | 98 | 0% | 26,000 | - | -2.97% | - | - |
| 09/01 | 97 | 100 | 97 | 98 | +1.03% | 26,000 | - | -3.92% | - | - |
| 08/31 | 98 | 99 | 97 | 97 | -3% | 34,000 | - | -4.9% | - | - |
| 08/30 | 99 | 100 | 98 | 100 | +2.04% | 15,000 | - | -1.96% | - | - |
| 08/29 | 99 | 101 | 98 | 98 | -1.01% | 45,000 | - | -3.92% | - | - |
| 08/26 | 103 | 103 | 96 | 99 | -2.94% | 106,000 | - | -3.88% | - | - |
| 08/25 | 100 | 107 | 100 | 102 | 0% | 83,000 | - | -0.97% | - | - |
| 08/24 | 104 | 104 | 100 | 102 | -2.86% | 96,000 | - | -0.97% | - | - |
| 08/23 | 112 | 112 | 101 | 105 | -2.78% | 227,000 | - | +1.94% | - | - |
| 08/22 | 117 | 123 | 107 | 108 | -11.48% | 459,000 | - | +4.85% | - | - |
| 08/19 | 130 | 162 | 116 | 122 | +0.83% | 3,918,000 | - | +18.45% | - | - |
| 08/18 | 121 | 121 | 118 | 121 | +32.97% | 168,000 | - | +17.48% | - | - |
| 08/17 | 90 | 93 | 90 | 91 | -3.19% | 17,000 | - | -10.78% | - | - |
| 08/16 | 93 | 94 | 93 | 94 | 0% | 4,000 | - | -8.74% | - | - |
| 08/15 | 92 | 94 | 92 | 94 | +2.17% | 8,000 | - | -8.74% | - | - |
| 08/12 | 93 | 93 | 91 | 92 | -4.17% | 19,000 | - | -11.54% | - | - |
| 08/11 | 96 | 96 | 96 | 96 | -1.03% | 1,000 | - | -8.57% | - | - |
| 08/10 | 95 | 98 | 95 | 97 | -1.02% | 9,000 | - | -7.62% | - | - |
| 08/09 | 100 | 100 | 95 | 98 | -2.97% | 16,000 | - | -7.55% | - | - |
| 08/05 | 101 | 101 | 101 | 101 | -2.88% | 6,000 | - | -4.72% | - | - |
| 08/04 | 104 | 104 | 104 | 104 | 0% | 3,000 | - | -2.8% | - | - |
| 08/03 | 102 | 104 | 101 | 104 | 0% | 22,000 | - | -2.8% | - | - |
| 08/02 | 104 | 104 | 104 | 104 | -0.95% | 1,000 | - | -2.8% | - | - |
| 08/01 | 105 | 105 | 105 | 105 | +0.96% | 3,000 | - | -1.87% | - | - |
| 07/29 | 107 | 107 | 103 | 104 | -2.8% | 7,000 | - | -2.8% | - | - |
| 07/28 | 105 | 107 | 105 | 107 | +2.88% | 5,000 | - | 0% | - | - |
| 07/27 | 103 | 104 | 103 | 104 | 0% | 6,000 | - | -2.8% | - | - |
