株価チャート
2011/08/05～2011/12/30
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 |
|---|
| 2013 | 1/1, 株式分割 1→100 |
| 2011 |
| 12/30 | 779 | 785 | 778 | 785 | +0.51% | 15,300 | - | -4.5% | - | - |
| 12/29 | 785 | 785 | 778 | 781 | -1.01% | 27,000 | - | -5.22% | - | - |
| 12/28 | 775 | 789 | 775 | 789 | +0.51% | 16,200 | - | -4.25% | - | - |
| 12/27 | 790 | 790 | 770 | 785 | -1.51% | 33,700 | - | -4.73% | - | - |
| 12/26 | 809 | 809 | 790 | 797 | -0.87% | 32,300 | - | -3.28% | - | - |
| 12/22 | 809 | 810 | 795 | 804 | +0.12% | 27,000 | - | -2.55% | - | - |
| 12/21 | 804 | 807 | 802 | 803 | -0.37% | 26,100 | - | -2.78% | - | - |
| 12/20 | 807 | 810 | 801 | 806 | -1.35% | 27,100 | - | -2.66% | - | - |
| 12/19 | 814 | 823 | 810 | 817 | +0.37% | 30,800 | - | -1.33% | - | - |
| 12/16 | 802 | 825 | 802 | 814 | +2.52% | 58,100 | - | -1.57% | - | - |
| 12/15 | 825 | 834 | 794 | 794 | -4.11% | 106,500 | - | -3.76% | - | - |
| 12/14 | 840 | 842 | 821 | 828 | -1.55% | 36,200 | - | +0.49% | - | - |
| 12/13 | 837 | 841 | 832 | 841 | +0.12% | 24,000 | - | +2.31% | - | - |
| 12/12 | 845 | 868 | 838 | 840 | +0.12% | 58,700 | - | +2.07% | - | - |
| 12/09 | 845 | 850 | 836 | 839 | -2.44% | 35,500 | - | +2.07% | - | - |
| 12/08 | 840 | 912 | 837 | 860 | +2.5% | 135,100 | - | +4.62% | - | - |
| 12/07 | 831 | 850 | 830 | 839 | +0.6% | 24,500 | - | +1.94% | - | - |
| 12/06 | 850 | 850 | 823 | 834 | -1.88% | 46,500 | - | +0.85% | - | - |
| 12/05 | 845 | 850 | 830 | 850 | +0.71% | 50,000 | - | +2.04% | - | - |
| 12/02 | 830 | 844 | 824 | 844 | +0.72% | 37,400 | - | +0.6% | - | - |
| 12/01 | 841 | 847 | 834 | 838 | -0.12% | 39,000 | - | -0.71% | - | - |
| 11/30 | 855 | 855 | 830 | 839 | -1.18% | 19,200 | - | -1.29% | - | - |
| 11/29 | 839 | 850 | 830 | 849 | +1.68% | 23,200 | - | -0.7% | - | - |
| 11/28 | 832 | 850 | 820 | 835 | +0.36% | 37,700 | - | -2.79% | - | - |
| 11/25 | 838 | 838 | 822 | 832 | -1.3% | 43,400 | - | -3.82% | - | - |
| 11/24 | 780 | 843 | 780 | 843 | +8.08% | 73,400 | - | -3.21% | - | - |
| 11/22 | 747 | 787 | 744 | 780 | +0.39% | 43,000 | - | -11.06% | - | - |
| 11/21 | 812 | 812 | 770 | 777 | -2.88% | 43,400 | - | -12.3% | - | - |
| 11/18 | 801 | 811 | 789 | 800 | -2.44% | 33,700 | - | -10.51% | - | - |
| 11/17 | 812 | 824 | 803 | 820 | -1.8% | 25,800 | - | -8.89% | - | - |
| 11/16 | 825 | 852 | 823 | 835 | -0.36% | 50,200 | - | -7.84% | - | - |
| 11/15 | 838 | 847 | 830 | 838 | +1.45% | 48,300 | - | -7.91% | - | - |
| 11/14 | 819 | 838 | 800 | 826 | +4.69% | 96,600 | - | -9.53% | - | - |
| 11/11 | 750 | 789 | 750 | 789 | +3.95% | 69,000 | - | -13.86% | - | - |
| 11/10 | 750 | 764 | 724 | 759 | -1.3% | 93,800 | - | -17.5% | - | - |
| 11/09 | 771 | 808 | 768 | 769 | -2.16% | 91,400 | - | -16.95% | - | - |
| 11/08 | 820 | 830 | 764 | 786 | -7.09% | 108,400 | - | -15.85% | - | - |
| 11/07 | 826 | 855 | 794 | 846 | +2.79% | 141,600 | - | -10% | - | - |
| 11/04 | 850 | 864 | 812 | 823 | -2.83% | 133,300 | - | -12.63% | - | - |
| 11/02 | 850 | 867 | 825 | 847 | -3.75% | 80,700 | - | -10.37% | - | - |
| 11/01 | 917 | 925 | 868 | 880 | -5.58% | 74,100 | - | -6.98% | - | - |
| 10/31 | 965 | 974 | 932 | 932 | -6.33% | 125,900 | - | -1.48% | - | - |
| 10/28 | 1,000 | 1,016 | 986 | 995 | 0% | 80,400 | - | +5.4% | - | - |
| 10/27 | 970 | 995 | 965 | 995 | +1.84% | 32,300 | - | +5.63% | - | - |
| 10/26 | 955 | 985 | 943 | 977 | +1.14% | 61,100 | - | +3.94% | - | - |
| 10/25 | 987 | 989 | 963 | 966 | -1.53% | 57,700 | - | +2.88% | - | - |
| 10/24 | 984 | 1,007 | 958 | 981 | +2.83% | 106,800 | - | +4.47% | - | - |
| 10/21 | 979 | 979 | 944 | 954 | -1.55% | 45,000 | - | +1.71% | - | - |
| 10/20 | 997 | 997 | 969 | 969 | -2.52% | 41,200 | - | +2.87% | - | - |
| 10/19 | 1,009 | 1,009 | 970 | 994 | -0.2% | 55,200 | - | +5.52% | - | - |
| 10/18 | 966 | 1,006 | 965 | 996 | 0% | 55,400 | - | +5.73% | - | - |
| 10/17 | 996 | 1,030 | 996 | 996 | +1.53% | 120,900 | - | +5.73% | - | - |
| 10/14 | 961 | 1,010 | 956 | 981 | +2.72% | 102,400 | - | +4.03% | - | - |
| 10/13 | 965 | 978 | 950 | 955 | +0.42% | 63,900 | - | +1.27% | - | - |
| 10/12 | 980 | 1,025 | 946 | 951 | +0.11% | 245,400 | - | +0.74% | - | - |
| 10/11 | 926 | 980 | 925 | 950 | +4.4% | 85,200 | - | +0.32% | - | - |
| 10/07 | 892 | 922 | 890 | 910 | +2.25% | 41,100 | - | -4.31% | - | - |
| 10/06 | 910 | 925 | 883 | 890 | -0.89% | 49,800 | - | -6.81% | - | - |
| 10/05 | 925 | 932 | 888 | 898 | -2.18% | 50,300 | - | -6.46% | - | - |
| 10/04 | 926 | 937 | 899 | 918 | -3.16% | 58,700 | - | -4.97% | - | - |
| 10/03 | 945 | 979 | 928 | 948 | -0.52% | 78,700 | - | -2.17% | - | - |
| 09/30 | 900 | 956 | 894 | 953 | +5.89% | 147,900 | 334億2828万 | -1.85% | 62.72 | 4.93 |
| 09/29 | 873 | 920 | 854 | 900 | -0.11% | 88,700 | - | -7.41% | - | - |
| 09/28 | 845 | 904 | 845 | 901 | +5.13% | 61,800 | - | -7.78% | - | - |
| 09/27 | 900 | 924 | 843 | 857 | -3.82% | 56,500 | - | -12.73% | - | - |
| 09/26 | 900 | 918 | 810 | 891 | +0.56% | 93,300 | - | -9.91% | - | - |
| 09/22 | 912 | 929 | 886 | 886 | -4.73% | 46,000 | - | -11.04% | - | - |
| 09/21 | 937 | 937 | 914 | 930 | -1.27% | 42,500 | - | -7.46% | - | - |
| 09/20 | 952 | 957 | 933 | 942 | -2.59% | 34,500 | - | -6.92% | - | - |
| 09/16 | 965 | 970 | 951 | 967 | +1.79% | 52,200 | - | -5.01% | - | - |
| 09/15 | 990 | 1,005 | 947 | 950 | -2.46% | 52,800 | - | -6.95% | - | - |
| 09/14 | 1,050 | 1,060 | 966 | 974 | -6.88% | 99,500 | - | -4.98% | - | - |
| 09/13 | 966 | 1,072 | 957 | 1,046 | +8.84% | 106,900 | - | +1.55% | - | - |
| 09/12 | 979 | 988 | 952 | 961 | -4.19% | 35,000 | - | -6.88% | - | - |
| 09/09 | 993 | 1,017 | 992 | 1,003 | +0.1% | 25,100 | - | -3.09% | - | - |
| 09/08 | 1,009 | 1,017 | 1,000 | 1,002 | +0.2% | 23,800 | - | -3.84% | - | - |
| 09/07 | 991 | 1,006 | 989 | 1,000 | +2.04% | 34,300 | - | -4.85% | - | - |
| 09/06 | 998 | 1,009 | 965 | 980 | -1.61% | 40,900 | - | -7.37% | - | - |
| 09/05 | 1,008 | 1,026 | 994 | 996 | -3.58% | 43,100 | - | -6.57% | - | - |
| 09/02 | 1,026 | 1,052 | 1,021 | 1,033 | +0.29% | 32,700 | - | -3.91% | - | - |
| 09/01 | 1,030 | 1,064 | 1,022 | 1,030 | +1.68% | 62,400 | - | -4.54% | - | - |
| 08/31 | 1,012 | 1,031 | 1,006 | 1,013 | -1.55% | 24,700 | - | -6.55% | - | - |
| 08/30 | 1,031 | 1,044 | 1,021 | 1,029 | 0% | 31,300 | - | -5.86% | - | - |
| 08/29 | 1,019 | 1,048 | 1,010 | 1,029 | +1.68% | 50,700 | - | -6.62% | - | - |
| 08/26 | 981 | 1,016 | 976 | 1,012 | +2.22% | 31,900 | - | -8.91% | - | - |
| 08/25 | 990 | 1,010 | 966 | 990 | +1.12% | 44,600 | - | -11.61% | - | - |
| 08/24 | 1,041 | 1,047 | 937 | 979 | -4.3% | 112,600 | - | -13.36% | - | - |
| 08/23 | 1,011 | 1,037 | 1,011 | 1,023 | +0.79% | 23,200 | - | -10.26% | - | - |
| 08/22 | 1,038 | 1,063 | 1,005 | 1,015 | -2.22% | 47,200 | - | -11.74% | - | - |
| 08/19 | 1,049 | 1,058 | 1,028 | 1,038 | -3.8% | 35,500 | - | -10.44% | - | - |
| 08/18 | 1,100 | 1,105 | 1,072 | 1,079 | -3.05% | 28,500 | - | -7.54% | - | - |
| 08/17 | 1,082 | 1,114 | 1,082 | 1,113 | +1.55% | 32,400 | - | -5.28% | - | - |
| 08/16 | 1,120 | 1,127 | 1,075 | 1,096 | +0.92% | 57,400 | - | -7.2% | - | - |
| 08/15 | 1,070 | 1,100 | 1,053 | 1,086 | +4.42% | 50,400 | - | -8.74% | - | - |
| 08/12 | 1,077 | 1,094 | 1,030 | 1,040 | -2.07% | 47,500 | - | -13.26% | - | - |
| 08/11 | 1,052 | 1,084 | 1,047 | 1,062 | -3.01% | 70,400 | - | -12.16% | - | - |
| 08/10 | 1,120 | 1,124 | 1,095 | 1,095 | +0.83% | 43,200 | - | -10.1% | - | - |
| 08/09 | 997 | 1,100 | 982 | 1,086 | +2.65% | 112,600 | - | -11.42% | - | - |
| 08/08 | 1,136 | 1,165 | 1,058 | 1,058 | -9.26% | 97,500 | - | -14.05% | - | - |
| 08/05 | 1,150 | 1,197 | 1,138 | 1,166 | -4.82% | 87,600 | - | -5.66% | - | - |
