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 |
---|
2011 |
12/30 | 1,207 | 1,208 | 1,199 | 1,203 | -0.33% | 10,900 | - | +1.01% | - | - |
12/29 | 1,207 | 1,215 | 1,185 | 1,207 | 0% | 25,100 | - | +1.6% | - | - |
12/28 | 1,198 | 1,207 | 1,185 | 1,207 | 0% | 49,100 | - | +1.68% | - | - |
12/27 | 1,202 | 1,211 | 1,198 | 1,207 | +0.75% | 39,300 | - | +1.77% | - | - |
12/26 | 1,209 | 1,217 | 1,195 | 1,198 | -0.5% | 50,100 | - | +1.1% | - | - |
12/22 | 1,209 | 1,215 | 1,192 | 1,204 | -0.33% | 52,600 | - | +1.69% | - | - |
12/21 | 1,231 | 1,234 | 1,206 | 1,208 | -0.74% | 30,000 | - | +2.37% | - | - |
12/20 | 1,210 | 1,221 | 1,200 | 1,217 | +1.59% | 36,900 | - | +3.31% | - | - |
12/19 | 1,219 | 1,219 | 1,187 | 1,198 | -1.32% | 39,800 | - | +1.87% | - | - |
12/16 | 1,207 | 1,223 | 1,197 | 1,214 | +1.08% | 49,100 | - | +3.23% | - | - |
12/15 | 1,207 | 1,207 | 1,186 | 1,201 | +0.59% | 52,900 | - | +2.13% | - | - |
12/14 | 1,194 | 1,209 | 1,191 | 1,194 | 0% | 36,800 | - | +1.1% | - | - |
12/13 | 1,190 | 1,225 | 1,190 | 1,194 | -2.61% | 76,300 | - | +0.67% | - | - |
12/12 | 1,264 | 1,268 | 1,220 | 1,226 | -2.23% | 74,900 | - | +2.85% | - | - |
12/09 | 1,240 | 1,280 | 1,227 | 1,254 | +1.13% | 88,600 | - | +4.85% | - | - |
12/08 | 1,231 | 1,247 | 1,215 | 1,240 | +1.39% | 61,700 | - | +3.51% | - | - |
12/07 | 1,180 | 1,227 | 1,179 | 1,223 | +4.17% | 64,100 | - | +1.75% | - | - |
12/06 | 1,222 | 1,222 | 1,171 | 1,174 | -3.29% | 59,100 | - | -2.73% | - | - |
12/05 | 1,255 | 1,263 | 1,207 | 1,214 | -0.98% | 83,000 | - | -0.16% | - | - |
12/02 | 1,165 | 1,230 | 1,155 | 1,226 | +6.52% | 104,700 | - | +0.33% | - | - |
12/01 | 1,124 | 1,156 | 1,105 | 1,151 | +4.16% | 81,300 | - | -6.27% | - | - |
11/30 | 1,100 | 1,112 | 1,098 | 1,105 | +0.27% | 87,300 | - | -10.6% | - | - |
11/29 | 1,107 | 1,108 | 1,063 | 1,102 | -0.18% | 83,300 | - | -11.56% | - | - |
11/28 | 1,119 | 1,125 | 1,103 | 1,104 | -0.54% | 56,500 | - | -11.96% | - | - |
11/25 | 1,125 | 1,144 | 1,103 | 1,110 | -1.33% | 33,900 | - | -12.11% | - | - |
11/24 | 1,149 | 1,165 | 1,110 | 1,125 | -3.6% | 44,400 | - | -11.56% | - | - |
11/22 | 1,163 | 1,172 | 1,156 | 1,167 | -1.27% | 25,000 | - | -8.76% | - | - |
11/21 | 1,205 | 1,217 | 1,168 | 1,182 | -1.17% | 59,000 | - | -8.09% | - | - |
11/18 | 1,157 | 1,206 | 1,157 | 1,196 | +2.75% | 85,800 | - | -7.5% | - | - |
11/17 | 1,110 | 1,164 | 1,091 | 1,164 | +4.77% | 85,600 | - | -10.39% | - | - |
11/16 | 1,145 | 1,163 | 1,109 | 1,111 | -3.81% | 68,900 | - | -15.06% | - | - |
11/15 | 1,150 | 1,162 | 1,131 | 1,155 | -0.52% | 88,600 | - | -12.76% | - | - |
11/14 | 1,211 | 1,229 | 1,149 | 1,161 | -4.68% | 109,400 | - | -13.1% | - | - |
11/11 | 1,205 | 1,224 | 1,166 | 1,218 | +0.25% | 137,600 | - | -9.71% | - | - |
11/10 | 1,283 | 1,283 | 1,210 | 1,215 | -7.39% | 134,500 | - | -10.66% | - | - |
11/09 | 1,306 | 1,321 | 1,292 | 1,312 | -0.15% | 64,500 | - | -4.3% | - | - |
11/08 | 1,340 | 1,350 | 1,312 | 1,314 | -2.09% | 54,300 | - | -4.78% | - | - |
11/07 | 1,339 | 1,350 | 1,326 | 1,342 | +0.68% | 28,100 | - | -3.52% | - | - |
11/04 | 1,315 | 1,346 | 1,315 | 1,333 | +1.83% | 54,600 | - | -4.65% | - | - |
11/02 | 1,291 | 1,317 | 1,291 | 1,309 | -1.36% | 44,300 | - | -6.77% | - | - |
11/01 | 1,346 | 1,359 | 1,325 | 1,327 | -3% | 43,000 | - | -5.75% | - | - |
10/31 | 1,379 | 1,395 | 1,352 | 1,368 | -0.65% | 70,200 | - | -3.05% | - | - |
10/28 | 1,384 | 1,386 | 1,357 | 1,377 | +0.58% | 42,300 | - | -2.55% | - | - |
10/27 | 1,380 | 1,390 | 1,363 | 1,369 | -1.72% | 61,700 | - | -3.32% | - | - |
10/26 | 1,335 | 1,398 | 1,335 | 1,393 | +3.96% | 93,500 | - | -1.97% | - | - |
10/25 | 1,364 | 1,364 | 1,332 | 1,340 | -1.11% | 26,600 | - | -6.16% | - | - |
10/24 | 1,307 | 1,363 | 1,307 | 1,355 | +3.83% | 41,800 | - | -5.77% | - | - |
10/21 | 1,312 | 1,316 | 1,301 | 1,305 | -1.88% | 49,800 | - | -9.75% | - | - |
10/20 | 1,314 | 1,332 | 1,302 | 1,330 | +0.45% | 40,900 | - | -8.72% | - | - |
10/19 | 1,317 | 1,334 | 1,310 | 1,324 | +0.53% | 45,900 | - | -9.56% | - | - |
10/18 | 1,319 | 1,339 | 1,317 | 1,317 | -1.72% | 43,900 | - | -10.59% | - | - |
10/17 | 1,348 | 1,364 | 1,324 | 1,340 | -0.15% | 65,000 | - | -9.58% | - | - |
10/14 | 1,337 | 1,364 | 1,310 | 1,342 | -1.18% | 135,900 | - | -9.93% | - | - |
10/13 | 1,380 | 1,417 | 1,350 | 1,358 | -1.52% | 176,400 | - | -9.29% | - | - |
10/12 | 1,483 | 1,483 | 1,367 | 1,379 | -8.43% | 315,600 | - | -8.37% | - | - |
10/11 | 1,495 | 1,542 | 1,495 | 1,506 | +2.73% | 81,100 | - | -0.4% | - | - |
10/07 | 1,494 | 1,495 | 1,453 | 1,466 | -1.87% | 69,200 | - | -3.17% | - | - |
10/06 | 1,492 | 1,513 | 1,483 | 1,494 | +1.08% | 43,300 | - | -1.65% | - | - |
10/05 | 1,510 | 1,510 | 1,472 | 1,478 | -0.94% | 54,200 | - | -2.89% | - | - |
10/04 | 1,530 | 1,530 | 1,467 | 1,492 | -3.99% | 60,600 | - | -2.29% | - | - |
10/03 | 1,578 | 1,578 | 1,530 | 1,554 | -1.4% | 67,700 | - | +1.7% | - | - |
09/30 | 1,526 | 1,588 | 1,520 | 1,576 | +4.37% | 123,800 | 270億8458万 | +3.34% | 10.1 | 1.84 |
09/29 | 1,489 | 1,516 | 1,465 | 1,510 | +1.21% | 87,300 | - | -0.53% | - | - |
09/28 | 1,420 | 1,496 | 1,418 | 1,492 | +5.29% | 77,600 | - | -1.65% | - | - |
09/27 | 1,418 | 1,457 | 1,404 | 1,417 | +2.09% | 74,900 | - | -6.84% | - | - |
09/26 | 1,420 | 1,420 | 1,354 | 1,388 | -2.66% | 117,300 | - | -9.1% | - | - |
09/22 | 1,423 | 1,435 | 1,410 | 1,426 | -1.52% | 118,300 | - | -6.98% | - | - |
09/21 | 1,491 | 1,497 | 1,443 | 1,448 | -3.34% | 134,100 | - | -5.73% | - | - |
09/20 | 1,548 | 1,558 | 1,493 | 1,498 | -4.16% | 86,200 | - | -2.54% | - | - |
09/16 | 1,595 | 1,595 | 1,551 | 1,563 | -1.88% | 96,100 | - | +1.76% | - | - |
09/15 | 1,561 | 1,593 | 1,555 | 1,593 | +2.77% | 98,400 | - | +3.98% | - | - |
09/14 | 1,588 | 1,600 | 1,542 | 1,550 | -1.52% | 248,600 | - | +1.64% | - | - |
09/13 | 1,517 | 1,575 | 1,510 | 1,574 | +4.58% | 160,300 | - | +3.83% | - | - |
09/12 | 1,530 | 1,539 | 1,503 | 1,505 | -2.97% | 67,100 | - | +0.2% | - | - |
09/09 | 1,578 | 1,580 | 1,535 | 1,551 | +0.45% | 106,600 | - | +4.02% | - | - |
09/08 | 1,577 | 1,577 | 1,520 | 1,544 | -0.77% | 67,100 | - | +4.39% | - | - |
09/07 | 1,520 | 1,571 | 1,516 | 1,556 | +2.84% | 97,800 | - | +5.99% | - | - |
09/06 | 1,562 | 1,573 | 1,502 | 1,513 | -2.89% | 101,500 | - | +3.84% | - | - |
09/05 | 1,550 | 1,583 | 1,530 | 1,558 | +0.13% | 97,800 | - | +7.52% | - | - |
09/02 | 1,557 | 1,565 | 1,521 | 1,556 | -0.26% | 90,000 | - | +8.06% | - | - |
09/01 | 1,600 | 1,610 | 1,546 | 1,560 | -0.76% | 128,900 | - | +9.09% | - | - |
08/31 | 1,570 | 1,589 | 1,549 | 1,572 | -0.63% | 99,200 | - | +10.63% | - | - |
08/30 | 1,588 | 1,618 | 1,552 | 1,582 | -0.63% | 263,000 | - | +12.2% | - | - |
08/29 | 1,544 | 1,598 | 1,536 | 1,592 | +4.74% | 211,300 | - | +13.71% | - | - |
08/26 | 1,440 | 1,547 | 1,433 | 1,520 | +3.4% | 235,500 | - | +9.67% | - | - |
08/25 | 1,414 | 1,475 | 1,385 | 1,470 | +4.11% | 268,000 | - | +6.91% | - | - |
08/24 | 1,500 | 1,500 | 1,402 | 1,412 | -4.79% | 274,800 | - | +3.44% | - | - |
08/23 | 1,608 | 1,608 | 1,480 | 1,483 | -6.26% | 207,800 | - | +8.96% | - | - |
08/22 | 1,574 | 1,608 | 1,564 | 1,582 | +0.96% | 183,400 | - | +16.75% | - | - |
08/19 | 1,521 | 1,584 | 1,520 | 1,567 | +1.36% | 197,900 | - | +16.59% | - | - |
08/18 | 1,498 | 1,565 | 1,489 | 1,546 | +3.41% | 235,100 | - | +16.07% | - | - |
08/17 | 1,482 | 1,510 | 1,455 | 1,495 | +0.88% | 92,700 | - | +13.26% | - | - |
08/16 | 1,477 | 1,514 | 1,473 | 1,482 | +0.41% | 109,600 | - | +13.3% | - | - |
08/15 | 1,468 | 1,497 | 1,446 | 1,476 | +0.2% | 112,100 | - | +13.89% | - | - |
08/12 | 1,467 | 1,496 | 1,444 | 1,473 | +3.88% | 288,200 | - | +14.63% | - | - |
08/11 | 1,306 | 1,429 | 1,302 | 1,418 | +7.34% | 314,300 | - | +11.3% | - | - |
08/10 | 1,300 | 1,359 | 1,275 | 1,321 | +8.63% | 229,500 | - | +4.59% | - | - |
08/09 | 1,207 | 1,240 | 1,164 | 1,216 | -1.38% | 98,700 | - | -3.11% | - | - |
08/08 | 1,264 | 1,291 | 1,221 | 1,233 | -2.07% | 90,700 | - | -1.52% | - | - |
08/05 | 1,240 | 1,260 | 1,220 | 1,259 | -0.47% | 94,400 | - | +0.96% | - | - |