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 | 178 | 178 | 176 | 178 | -0.56% | 11,900 | - | -6.81% | - | - |
12/29 | 180 | 180 | 173 | 179 | 0% | 36,000 | - | -6.77% | - | - |
12/28 | 180 | 181 | 173 | 179 | -1.65% | 17,100 | - | -7.25% | - | - |
12/27 | 183 | 185 | 182 | 182 | -0.55% | 10,700 | - | -5.7% | - | - |
12/26 | 189 | 189 | 181 | 183 | -1.08% | 20,900 | - | -5.67% | - | - |
12/22 | 188 | 189 | 184 | 185 | -2.12% | 11,400 | - | -4.64% | - | - |
12/21 | 190 | 191 | 186 | 189 | +1.07% | 19,200 | - | -2.58% | - | - |
12/20 | 185 | 187 | 185 | 187 | +1.63% | 10,200 | - | -3.11% | - | - |
12/19 | 191 | 191 | 184 | 184 | -4.17% | 26,300 | - | -4.66% | - | - |
12/16 | 193 | 194 | 191 | 192 | +0.52% | 17,000 | - | -0.52% | - | - |
12/15 | 196 | 197 | 191 | 191 | -4.02% | 33,900 | - | -0.52% | - | - |
12/14 | 203 | 204 | 198 | 199 | -1.97% | 76,600 | - | +3.65% | - | - |
12/13 | 192 | 203 | 191 | 203 | +6.28% | 97,600 | - | +5.73% | - | - |
12/12 | 191 | 192 | 189 | 191 | +0.53% | 31,400 | - | -0.52% | - | - |
12/09 | 187 | 191 | 187 | 190 | -0.52% | 25,200 | - | -1.55% | - | - |
12/08 | 194 | 194 | 190 | 191 | -2.05% | 20,500 | - | -1.55% | - | - |
12/07 | 190 | 195 | 189 | 195 | +2.63% | 46,900 | - | 0% | - | - |
12/06 | 190 | 192 | 189 | 190 | -1.55% | 21,700 | - | -3.06% | - | - |
12/05 | 191 | 194 | 186 | 193 | 0% | 69,300 | - | -1.53% | - | - |
12/02 | 192 | 198 | 190 | 193 | +1.05% | 86,300 | - | -2.03% | - | - |
12/01 | 198 | 199 | 190 | 191 | -3.54% | 72,300 | - | -3.05% | - | - |
11/30 | 200 | 201 | 188 | 198 | -2.46% | 75,900 | - | +0.51% | - | - |
11/29 | 206 | 209 | 202 | 203 | -0.49% | 21,300 | - | +3.05% | - | - |
11/28 | 200 | 207 | 200 | 204 | 0% | 24,700 | - | +3.55% | - | - |
11/25 | 198 | 210 | 198 | 204 | +2.51% | 47,600 | - | +4.08% | - | - |
11/24 | 203 | 204 | 197 | 199 | -2.45% | 39,400 | - | +1.53% | - | - |
11/22 | 190 | 205 | 190 | 204 | +7.37% | 90,100 | - | +4.08% | - | - |
11/21 | 187 | 192 | 187 | 190 | 0% | 44,800 | - | -3.06% | - | - |
11/18 | 188 | 191 | 186 | 190 | -0.52% | 30,400 | - | -3.06% | - | - |
11/17 | 183 | 191 | 177 | 191 | +6.7% | 63,200 | - | -3.05% | - | - |
11/16 | 182 | 182 | 179 | 179 | -1.65% | 16,100 | - | -9.14% | - | - |
11/15 | 182 | 184 | 181 | 182 | +1.68% | 40,400 | - | -7.61% | - | - |
11/14 | 178 | 181 | 177 | 179 | +1.7% | 54,300 | - | -9.14% | - | - |
11/11 | 180 | 180 | 173 | 176 | -3.83% | 55,000 | - | -10.66% | - | - |
11/10 | 183 | 185 | 180 | 183 | -2.14% | 52,400 | - | -7.11% | - | - |
11/09 | 190 | 190 | 183 | 187 | -0.53% | 73,700 | - | -4.59% | - | - |
11/08 | 203 | 205 | 186 | 188 | -12.56% | 239,100 | - | -4.08% | - | - |
11/07 | 216 | 218 | 213 | 215 | +0.47% | 91,000 | - | +9.69% | - | - |
11/04 | 211 | 214 | 209 | 214 | +2.39% | 41,400 | - | +10.31% | - | - |
11/02 | 206 | 209 | 205 | 209 | -1.88% | 38,000 | - | +8.29% | - | - |
11/01 | 215 | 217 | 210 | 213 | -0.93% | 67,000 | - | +10.94% | - | - |
10/31 | 209 | 216 | 206 | 215 | +5.91% | 104,200 | - | +13.76% | - | - |
10/28 | 206 | 206 | 201 | 203 | -0.49% | 31,600 | - | +7.98% | - | - |
10/27 | 201 | 205 | 196 | 204 | +1.49% | 30,400 | - | +8.51% | - | - |
10/26 | 197 | 201 | 196 | 201 | 0% | 18,200 | - | +6.91% | - | - |
10/25 | 197 | 201 | 195 | 201 | +2.03% | 70,000 | - | +6.35% | - | - |
10/24 | 195 | 198 | 189 | 197 | +2.6% | 33,800 | - | +4.23% | - | - |
10/21 | 193 | 195 | 187 | 192 | -1.03% | 35,400 | - | +1.59% | - | - |
10/20 | 196 | 198 | 191 | 194 | -1.02% | 19,900 | - | +2.11% | - | - |
10/19 | 195 | 199 | 191 | 196 | +1.55% | 28,700 | - | +3.16% | - | - |
10/18 | 196 | 197 | 190 | 193 | -3.98% | 66,300 | - | +1.05% | - | - |
10/17 | 202 | 204 | 198 | 201 | +1.52% | 37,100 | - | +4.69% | - | - |
10/14 | 200 | 200 | 196 | 198 | -1.98% | 48,500 | - | +3.13% | - | - |
10/13 | 192 | 204 | 192 | 202 | +5.21% | 75,600 | - | +4.66% | - | - |
10/12 | 191 | 194 | 188 | 192 | 0% | 17,700 | - | -0.52% | - | - |
10/11 | 191 | 195 | 189 | 192 | +4.35% | 81,200 | - | -1.54% | - | - |
10/07 | 177 | 190 | 177 | 184 | +5.14% | 82,100 | - | -6.12% | - | - |
10/06 | 172 | 177 | 170 | 175 | +2.34% | 17,700 | - | -11.17% | - | - |
10/05 | 171 | 176 | 170 | 171 | +1.18% | 24,500 | - | -14.07% | - | - |
10/04 | 169 | 173 | 164 | 169 | -2.87% | 38,800 | - | -15.92% | - | - |
10/03 | 173 | 182 | 172 | 174 | -4.92% | 44,400 | - | -14.29% | - | - |
09/30 | 185 | 188 | 182 | 183 | 0% | 85,500 | 30億7286万 | -10.29% | 14.36 | 0.72 |
09/29 | 174 | 184 | 174 | 183 | +0.55% | 73,300 | - | -10.73% | - | - |
09/28 | 175 | 185 | 167 | 182 | +3.41% | 205,900 | - | -11.65% | - | - |
09/27 | 170 | 176 | 168 | 176 | +12.1% | 97,400 | - | -14.98% | - | - |
09/26 | 183 | 183 | 157 | 157 | -16.49% | 178,900 | - | -24.88% | - | - |
09/22 | 200 | 200 | 183 | 188 | -7.39% | 163,000 | - | -11.32% | - | - |
09/21 | 205 | 206 | 202 | 203 | -0.49% | 45,700 | - | -5.14% | - | - |
09/20 | 207 | 210 | 204 | 204 | -2.39% | 47,000 | - | -5.56% | - | - |
09/16 | 209 | 209 | 204 | 209 | +0.48% | 32,600 | - | -4.13% | - | - |
09/15 | 207 | 208 | 203 | 208 | +1.96% | 43,000 | - | -5.45% | - | - |
09/14 | 213 | 214 | 204 | 204 | -3.32% | 53,500 | - | -8.11% | - | - |
09/13 | 211 | 213 | 208 | 211 | +1.93% | 17,200 | - | -5.8% | - | - |
09/12 | 209 | 212 | 207 | 207 | -3.72% | 58,200 | - | -8% | - | - |
09/09 | 212 | 216 | 212 | 215 | +0.94% | 44,800 | - | -5.29% | - | - |
09/08 | 219 | 219 | 212 | 213 | +0.95% | 31,000 | - | -6.99% | - | - |
09/07 | 210 | 217 | 207 | 211 | +1.93% | 60,000 | - | -9.05% | - | - |
09/06 | 216 | 216 | 207 | 207 | -4.17% | 65,700 | - | -11.91% | - | - |
09/05 | 218 | 219 | 215 | 216 | -2.26% | 55,800 | - | -9.24% | - | - |
09/02 | 220 | 222 | 215 | 221 | +0.45% | 39,700 | - | -8.3% | - | - |
09/01 | 219 | 222 | 218 | 220 | +0.46% | 34,200 | - | -9.47% | - | - |
08/31 | 224 | 224 | 219 | 219 | -1.79% | 74,700 | - | -10.98% | - | - |
08/30 | 225 | 227 | 222 | 223 | +1.83% | 98,700 | - | -10.44% | - | - |
08/29 | 222 | 227 | 217 | 219 | +2.34% | 113,900 | - | -12.4% | - | - |
08/26 | 215 | 215 | 211 | 214 | -0.47% | 56,800 | - | -15.08% | - | - |
08/25 | 209 | 216 | 209 | 215 | +3.86% | 82,800 | - | -15.02% | - | - |
08/24 | 214 | 218 | 205 | 207 | -1.9% | 161,200 | - | -18.5% | - | - |
08/23 | 208 | 212 | 204 | 211 | +4.98% | 208,100 | - | -17.58% | - | - |
08/22 | 219 | 220 | 200 | 201 | -7.8% | 250,100 | - | -21.79% | - | - |
08/19 | 223 | 225 | 217 | 218 | -5.63% | 206,200 | - | -15.5% | - | - |
08/18 | 245 | 248 | 231 | 231 | -5.71% | 172,500 | - | -10.47% | - | - |
08/17 | 240 | 246 | 237 | 245 | +0.41% | 108,300 | - | -5.04% | - | - |
08/16 | 260 | 260 | 244 | 244 | -6.51% | 169,900 | - | -5.43% | - | - |
08/15 | 260 | 266 | 258 | 261 | +1.56% | 108,400 | - | +1.56% | - | - |
08/12 | 258 | 267 | 256 | 257 | -0.39% | 275,000 | - | +0.39% | - | - |
08/11 | 232 | 258 | 232 | 258 | +5.74% | 153,700 | - | +1.18% | - | - |
08/10 | 260 | 265 | 240 | 244 | -2.4% | 241,400 | - | -3.94% | - | - |
08/09 | 220 | 260 | 219 | 250 | +2.46% | 478,100 | - | -1.19% | - | - |
08/08 | 267 | 275 | 237 | 244 | -10.29% | 397,200 | - | -2.79% | - | - |
08/05 | 270 | 278 | 263 | 272 | -6.53% | 415,600 | - | +8.8% | - | - |