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 | 1,012 | 1,020 | 1,012 | 1,014 | -0.59% | 3,900 | - | -2.22% | - | - |
| 12/29 | 1,015 | 1,021 | 1,015 | 1,020 | -0.49% | 5,300 | - | -1.54% | - | - |
| 12/28 | 1,020 | 1,025 | 1,018 | 1,025 | -2.57% | 2,700 | - | -1.06% | - | - |
| 12/27 | 1,064 | 1,064 | 1,050 | 1,052 | -1.22% | 10,500 | - | +1.64% | - | - |
| 12/26 | 1,070 | 1,070 | 1,063 | 1,065 | +0.28% | 9,100 | - | +3.1% | - | - |
| 12/22 | 1,060 | 1,063 | 1,060 | 1,062 | +0.19% | 5,400 | - | +3.11% | - | - |
| 12/21 | 1,058 | 1,061 | 1,058 | 1,060 | +0.19% | 4,400 | - | +3.11% | - | - |
| 12/20 | 1,050 | 1,061 | 1,050 | 1,058 | -0.28% | 4,300 | - | +3.12% | - | - |
| 12/19 | 1,051 | 1,062 | 1,051 | 1,061 | +1.14% | 4,900 | - | +3.61% | - | - |
| 12/16 | 1,050 | 1,053 | 1,049 | 1,049 | -0.29% | 4,400 | - | +2.64% | - | - |
| 12/15 | 1,050 | 1,052 | 1,040 | 1,052 | +0.19% | 6,400 | - | +3.04% | - | - |
| 12/14 | 1,051 | 1,053 | 1,045 | 1,050 | 0% | 6,900 | - | +2.94% | - | - |
| 12/13 | 1,051 | 1,052 | 1,045 | 1,050 | 0% | 3,700 | - | +3.14% | - | - |
| 12/12 | 1,048 | 1,051 | 1,048 | 1,050 | 0% | 4,800 | - | +3.24% | - | - |
| 12/09 | 1,049 | 1,053 | 1,040 | 1,050 | -0.1% | 4,400 | - | +3.45% | - | - |
| 12/08 | 1,050 | 1,052 | 1,045 | 1,051 | +0.1% | 3,200 | - | +3.65% | - | - |
| 12/07 | 1,038 | 1,050 | 1,027 | 1,050 | +1.94% | 10,700 | - | +3.55% | - | - |
| 12/06 | 1,030 | 1,036 | 1,030 | 1,030 | 0% | 4,600 | - | +1.68% | - | - |
| 12/05 | 1,023 | 1,030 | 1,018 | 1,030 | +0.59% | 6,100 | - | +1.78% | - | - |
| 12/02 | 1,019 | 1,024 | 1,018 | 1,024 | +0.2% | 3,300 | - | +1.19% | - | - |
| 12/01 | 1,009 | 1,024 | 1,005 | 1,022 | +2.1% | 1,500 | - | +1.09% | - | - |
| 11/30 | 999 | 1,005 | 999 | 1,001 | +0.5% | 2,100 | - | -1.09% | - | - |
| 11/29 | 1,001 | 1,004 | 996 | 996 | -0.5% | 4,600 | - | -1.58% | - | - |
| 11/28 | 1,000 | 1,003 | 997 | 1,001 | +0.1% | 2,300 | - | -1.18% | - | - |
| 11/25 | 1,000 | 1,002 | 995 | 1,000 | +0.3% | 6,600 | - | -1.28% | - | - |
| 11/24 | 1,007 | 1,007 | 995 | 997 | -0.89% | 3,100 | - | -1.58% | - | - |
| 11/22 | 1,006 | 1,006 | 995 | 1,006 | +0.6% | 4,100 | - | -0.79% | - | - |
| 11/21 | 1,000 | 1,000 | 995 | 1,000 | 0% | 1,900 | - | -1.38% | - | - |
| 11/18 | 984 | 1,000 | 984 | 1,000 | +0.1% | 2,800 | - | -1.38% | - | - |
| 11/17 | 1,000 | 1,000 | 999 | 999 | -1.09% | 3,200 | - | -1.48% | - | - |
| 11/16 | 1,005 | 1,013 | 1,001 | 1,010 | -0.39% | 4,400 | - | -0.3% | - | - |
| 11/15 | 1,014 | 1,014 | 1,003 | 1,014 | -0.1% | 1,600 | - | +0.3% | - | - |
| 11/14 | 1,012 | 1,015 | 999 | 1,015 | +0.3% | 8,000 | - | +0.59% | - | - |
| 11/11 | 1,012 | 1,020 | 1,012 | 1,012 | -0.2% | 1,200 | - | +0.5% | - | - |
| 11/10 | 1,015 | 1,020 | 1,014 | 1,014 | -0.29% | 4,000 | - | +1% | - | - |
| 11/09 | 1,020 | 1,020 | 1,011 | 1,017 | 0% | 3,200 | - | +1.4% | - | - |
| 11/08 | 1,014 | 1,017 | 1,014 | 1,017 | +0.39% | 1,800 | - | +1.6% | - | - |
| 11/07 | 1,017 | 1,020 | 1,011 | 1,013 | -0.2% | 6,500 | - | +1.3% | - | - |
| 11/04 | 1,023 | 1,032 | 1,010 | 1,015 | -0.78% | 6,900 | - | +1.81% | - | - |
| 11/02 | 1,034 | 1,034 | 1,023 | 1,023 | -1.16% | 4,200 | - | +2.92% | - | - |
| 11/01 | 1,034 | 1,037 | 1,029 | 1,035 | +0.49% | 2,700 | - | +4.44% | - | - |
| 10/31 | 1,028 | 1,031 | 1,023 | 1,030 | +0.98% | 1,900 | - | +4.36% | - | - |
| 10/28 | 1,017 | 1,026 | 1,012 | 1,020 | +0.49% | 6,800 | - | +3.66% | - | - |
| 10/27 | 1,014 | 1,026 | 1,014 | 1,015 | 0% | 2,900 | - | +3.36% | - | - |
| 10/26 | 1,030 | 1,030 | 1,010 | 1,015 | -1.46% | 2,900 | - | +3.57% | - | - |
| 10/25 | 1,035 | 1,038 | 1,021 | 1,030 | +1.38% | 11,800 | - | +5.32% | - | - |
| 10/24 | 1,012 | 1,017 | 1,005 | 1,016 | -0.1% | 4,300 | - | +4.21% | - | - |
| 10/21 | 1,003 | 1,017 | 1,003 | 1,017 | +1.4% | 5,900 | - | +4.52% | - | - |
| 10/20 | 1,000 | 1,019 | 1,000 | 1,003 | +0.3% | 6,100 | - | +3.3% | - | - |
| 10/19 | 1,004 | 1,006 | 1,000 | 1,000 | -0.4% | 4,800 | - | +3.2% | - | - |
| 10/18 | 1,008 | 1,008 | 1,002 | 1,004 | -0.4% | 2,400 | - | +3.83% | - | - |
| 10/17 | 1,010 | 1,015 | 1,004 | 1,008 | +0.6% | 4,500 | - | +4.35% | - | - |
| 10/14 | 995 | 1,006 | 993 | 1,002 | +0.7% | 12,000 | - | +3.94% | - | - |
| 10/13 | 990 | 999 | 985 | 995 | +1.74% | 8,600 | - | +3.43% | - | - |
| 10/12 | 977 | 978 | 975 | 978 | +0.31% | 1,200 | - | +1.88% | - | - |
| 10/11 | 965 | 975 | 960 | 975 | +1.67% | 4,100 | - | +1.56% | - | - |
| 10/07 | 955 | 959 | 955 | 959 | +0.1% | 400 | - | -0.1% | - | - |
| 10/06 | 958 | 960 | 957 | 958 | +0.63% | 2,400 | - | -0.21% | - | - |
| 10/05 | 969 | 970 | 952 | 952 | -1.75% | 5,700 | - | -0.94% | - | - |
| 10/04 | 968 | 972 | 960 | 969 | -1.12% | 6,400 | - | +0.83% | - | - |
| 10/03 | 971 | 980 | 960 | 980 | -0.51% | 3,700 | - | +2.08% | - | - |
| 09/30 | 951 | 985 | 950 | 985 | +3.79% | 5,200 | 98億9728万 | +2.6% | 220.07 | 0.67 |
| 09/29 | 949 | 949 | 940 | 949 | +0.53% | 3,500 | - | -1.04% | - | - |
| 09/28 | 942 | 950 | 942 | 944 | +0.43% | 2,400 | - | -1.56% | - | - |
| 09/27 | 936 | 952 | 936 | 940 | +0.43% | 5,900 | - | -1.98% | - | - |
| 09/26 | 955 | 959 | 936 | 936 | -2.4% | 11,000 | - | -2.5% | - | - |
| 09/22 | 951 | 960 | 951 | 959 | -0.52% | 8,100 | - | -0.21% | - | - |
| 09/21 | 960 | 965 | 953 | 964 | +0.42% | 6,600 | - | +0.21% | - | - |
| 09/20 | 961 | 961 | 960 | 960 | -0.83% | 1,200 | - | -0.21% | - | - |
| 09/16 | 961 | 968 | 955 | 968 | +1.15% | 6,000 | - | +0.52% | - | - |
| 09/15 | 959 | 960 | 955 | 957 | -0.31% | 3,900 | - | -0.73% | - | - |
| 09/14 | 955 | 960 | 955 | 960 | -0.21% | 2,800 | - | -0.52% | - | - |
| 09/13 | 953 | 969 | 953 | 962 | +0.21% | 1,600 | - | -0.41% | - | - |
| 09/12 | 960 | 960 | 951 | 960 | -0.21% | 3,200 | - | -0.62% | - | - |
| 09/09 | 952 | 962 | 952 | 962 | +0.21% | 3,400 | - | -0.52% | - | - |
| 09/08 | 960 | 960 | 959 | 960 | +0.31% | 1,300 | - | -0.83% | - | - |
| 09/07 | 953 | 960 | 953 | 957 | +0.74% | 700 | - | -1.34% | - | - |
| 09/06 | 950 | 960 | 950 | 950 | -1.14% | 6,600 | - | -2.26% | - | - |
| 09/05 | 969 | 969 | 961 | 961 | -0.72% | 1,300 | - | -1.33% | - | - |
| 09/02 | 970 | 970 | 967 | 968 | -0.21% | 2,300 | - | -0.82% | - | - |
| 09/01 | 970 | 975 | 970 | 970 | -0.41% | 1,500 | - | -0.82% | - | - |
| 08/31 | 973 | 975 | 970 | 974 | -0.2% | 2,200 | - | -0.51% | - | - |
| 08/30 | 970 | 976 | 967 | 976 | +1.99% | 3,700 | - | -0.51% | - | - |
| 08/29 | 953 | 957 | 953 | 957 | +0.42% | 1,200 | - | -2.64% | - | - |
| 08/26 | 955 | 962 | 949 | 953 | -1.24% | 2,500 | - | -3.35% | - | - |
| 08/25 | 979 | 979 | 945 | 965 | +0.1% | 9,600 | - | -2.43% | - | - |
| 08/24 | 950 | 965 | 947 | 964 | +1.8% | 8,200 | - | -2.82% | - | - |
| 08/23 | 945 | 947 | 940 | 947 | +0.11% | 8,300 | - | -4.73% | - | - |
| 08/22 | 944 | 950 | 944 | 946 | -0.63% | 4,100 | - | -5.21% | - | - |
| 08/19 | 966 | 973 | 940 | 952 | -2.16% | 17,300 | - | -4.99% | - | - |
| 08/18 | 979 | 979 | 970 | 973 | -0.31% | 4,400 | - | -3.18% | - | - |
| 08/17 | 976 | 981 | 970 | 976 | -0.31% | 3,600 | - | -3.17% | - | - |
| 08/16 | 992 | 992 | 970 | 979 | -1.01% | 4,900 | - | -3.17% | - | - |
| 08/15 | 973 | 989 | 973 | 989 | +1.44% | 3,700 | - | -2.47% | - | - |
| 08/12 | 981 | 993 | 970 | 975 | -0.61% | 6,700 | - | -4.13% | - | - |
| 08/11 | 951 | 988 | 949 | 981 | -1.01% | 7,300 | - | -3.82% | - | - |
| 08/10 | 993 | 993 | 976 | 991 | +2.91% | 5,800 | - | -3.13% | - | - |
| 08/09 | 971 | 971 | 936 | 963 | -2.33% | 22,900 | - | -6.14% | - | - |
| 08/08 | 989 | 991 | 986 | 986 | -1.3% | 10,400 | - | -4.27% | - | - |
| 08/05 | 999 | 999 | 990 | 999 | -0.6% | 17,700 | - | -3.29% | - | - |
