株価チャート
2011/06/24~2011/11/21
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 |
11/21 | 2,530 | 2,530 | 2,522 | 2,522 | -0.24% | 400 | - | -0.43% | - | - |
11/18 | 2,525 | 2,528 | 2,525 | 2,528 | -0.2% | 300 | - | -0.2% | - | - |
11/17 | 2,530 | 2,533 | 2,530 | 2,533 | -0.12% | 200 | - | 0% | - | - |
11/16 | 2,536 | 2,536 | 2,536 | 2,536 | +0.56% | 500 | - | +0.12% | - | - |
11/14 | 2,522 | 2,522 | 2,522 | 2,522 | +0.04% | 100 | - | -0.39% | - | - |
11/11 | 2,526 | 2,526 | 2,521 | 2,521 | -0.2% | 400 | - | -0.47% | - | - |
11/10 | 2,530 | 2,530 | 2,526 | 2,526 | -0.24% | 300 | - | -0.28% | - | - |
11/09 | 2,533 | 2,533 | 2,532 | 2,532 | 0% | 400 | - | -0.04% | - | - |
11/08 | 2,544 | 2,546 | 2,532 | 2,532 | -0.31% | 600 | - | -0.04% | - | - |
11/07 | 2,545 | 2,545 | 2,540 | 2,540 | -0.2% | 500 | - | +0.32% | - | - |
11/04 | 2,546 | 2,546 | 2,545 | 2,545 | -0.2% | 300 | - | +0.51% | - | - |
11/02 | 2,554 | 2,554 | 2,532 | 2,550 | -0.2% | 400 | - | +0.71% | - | - |
11/01 | 2,555 | 2,555 | 2,555 | 2,555 | 0% | 200 | - | +0.83% | - | - |
10/31 | 2,555 | 2,555 | 2,555 | 2,555 | +0.24% | 300 | - | +0.79% | - | - |
10/28 | 2,549 | 2,549 | 2,533 | 2,549 | +0.75% | 1,600 | - | +0.51% | - | - |
10/27 | 2,540 | 2,546 | 2,525 | 2,530 | -0.28% | 1,300 | - | -0.32% | - | - |
10/26 | 2,540 | 2,540 | 2,514 | 2,537 | -0.12% | 500 | - | -0.12% | - | - |
10/25 | 2,532 | 2,540 | 2,530 | 2,540 | +0.79% | 600 | - | -0.12% | - | - |
10/24 | 2,520 | 2,520 | 2,520 | 2,520 | -0.32% | 500 | - | -0.98% | - | - |
10/21 | 2,512 | 2,528 | 2,512 | 2,528 | +0.64% | 700 | - | -0.75% | - | - |
10/20 | 2,528 | 2,528 | 2,512 | 2,512 | -0.32% | 600 | - | -1.49% | - | - |
10/19 | 2,516 | 2,520 | 2,516 | 2,520 | -0.04% | 900 | - | -1.25% | - | - |
10/18 | 2,530 | 2,530 | 2,521 | 2,521 | -0.36% | 800 | - | -1.33% | - | - |
10/17 | 2,530 | 2,530 | 2,530 | 2,530 | 0% | 100 | - | -1.09% | - | - |
10/14 | 2,530 | 2,538 | 2,528 | 2,530 | 0% | 800 | - | -1.17% | - | - |
10/13 | 2,557 | 2,557 | 2,526 | 2,530 | 0% | 700 | - | -1.25% | - | - |
10/12 | 2,530 | 2,530 | 2,530 | 2,530 | +0.08% | 100 | - | -1.36% | - | - |
10/11 | 2,530 | 2,540 | 2,528 | 2,528 | +0.04% | 600 | - | -1.52% | - | - |
10/07 | 2,530 | 2,530 | 2,527 | 2,527 | +0.08% | 200 | - | -1.67% | - | - |
10/06 | 2,525 | 2,530 | 2,525 | 2,525 | 0% | 300 | - | -1.87% | - | - |
10/05 | 2,526 | 2,526 | 2,525 | 2,525 | -0.04% | 600 | - | -1.98% | - | - |
10/04 | 2,530 | 2,530 | 2,526 | 2,526 | -0.16% | 1,100 | - | -2.06% | - | - |
10/03 | 2,529 | 2,539 | 2,528 | 2,530 | +0.04% | 1,000 | - | -1.98% | - | - |
09/30 | 2,526 | 2,530 | 2,526 | 2,529 | +0.16% | 1,200 | 252億9000万 | -2.13% | 17.16 | 1.06 |
09/29 | 2,550 | 2,550 | 2,520 | 2,525 | -0.98% | 500 | - | -2.36% | - | - |
09/28 | 2,505 | 2,570 | 2,505 | 2,550 | -1.92% | 5,800 | - | -1.51% | - | - |
09/27 | 2,590 | 2,600 | 2,583 | 2,600 | +0.62% | 23,800 | - | +0.39% | - | - |
09/26 | 2,586 | 2,600 | 2,584 | 2,584 | -0.04% | 5,200 | - | -0.23% | - | - |
09/22 | 2,590 | 2,590 | 2,585 | 2,585 | -0.19% | 2,500 | - | -0.19% | - | - |
09/21 | 2,590 | 2,590 | 2,589 | 2,590 | +0.04% | 2,600 | - | 0% | - | - |
09/20 | 2,589 | 2,589 | 2,580 | 2,589 | 0% | 2,400 | - | -0.04% | - | - |
09/16 | 2,590 | 2,590 | 2,580 | 2,589 | -0.04% | 2,100 | - | -0.04% | - | - |
09/15 | 2,580 | 2,590 | 2,580 | 2,590 | +0.19% | 1,300 | - | 0% | - | - |
09/14 | 2,590 | 2,590 | 2,580 | 2,585 | -0.19% | 1,500 | - | -0.19% | - | - |
09/13 | 2,590 | 2,600 | 2,590 | 2,590 | +0.58% | 1,000 | - | 0% | - | - |
09/12 | 2,590 | 2,590 | 2,575 | 2,575 | -0.58% | 1,600 | - | -0.54% | - | - |
09/09 | 2,585 | 2,590 | 2,585 | 2,590 | 0% | 1,300 | - | 0% | - | - |
09/08 | 2,590 | 2,590 | 2,590 | 2,590 | +0.19% | 700 | - | 0% | - | - |
09/07 | 2,585 | 2,590 | 2,585 | 2,585 | -0.19% | 800 | - | -0.23% | - | - |
09/06 | 2,589 | 2,590 | 2,589 | 2,590 | 0% | 1,000 | - | -0.08% | - | - |
09/05 | 2,590 | 2,590 | 2,589 | 2,590 | 0% | 700 | - | -0.15% | - | - |
09/02 | 2,590 | 2,591 | 2,590 | 2,590 | -0.35% | 1,300 | - | -0.19% | - | - |
09/01 | 2,590 | 2,599 | 2,585 | 2,599 | -0.04% | 2,400 | - | +0.12% | - | - |
08/31 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 1,400 | - | +0.15% | - | - |
08/30 | 2,600 | 2,600 | 2,590 | 2,600 | 0% | 2,300 | - | +0.15% | - | - |
08/29 | 2,590 | 2,630 | 2,590 | 2,600 | +0.39% | 1,800 | - | +0.15% | - | - |
08/26 | 2,587 | 2,590 | 2,586 | 2,590 | 0% | 600 | - | -0.23% | - | - |
08/25 | 2,590 | 2,600 | 2,590 | 2,590 | 0% | 1,600 | - | -0.23% | - | - |
08/24 | 2,590 | 2,590 | 2,587 | 2,590 | 0% | 400 | - | -0.23% | - | - |
08/23 | 2,590 | 2,590 | 2,590 | 2,590 | 0% | 1,100 | - | -0.27% | - | - |
08/19 | 2,585 | 2,590 | 2,585 | 2,590 | 0% | 700 | - | -0.31% | - | - |
08/18 | 2,590 | 2,590 | 2,588 | 2,590 | 0% | 800 | - | -0.27% | - | - |
08/17 | 2,587 | 2,590 | 2,587 | 2,590 | +0.12% | 400 | - | -0.31% | - | - |
08/16 | 2,587 | 2,587 | 2,587 | 2,587 | +0.04% | 100 | - | -0.42% | - | - |
08/15 | 2,587 | 2,587 | 2,586 | 2,586 | 0% | 300 | - | -0.46% | - | - |
08/12 | 2,590 | 2,590 | 2,586 | 2,586 | -0.15% | 500 | - | -0.5% | - | - |
08/11 | 2,590 | 2,590 | 2,590 | 2,590 | 0% | 500 | - | -0.35% | - | - |
08/10 | 2,600 | 2,600 | 2,590 | 2,590 | +0.58% | 500 | - | -0.35% | - | - |
08/09 | 2,580 | 2,580 | 2,575 | 2,575 | -0.23% | 1,100 | - | -0.92% | - | - |
08/08 | 2,590 | 2,592 | 2,581 | 2,581 | -0.35% | 500 | - | -0.73% | - | - |
08/05 | 2,595 | 2,595 | 2,584 | 2,590 | -0.38% | 1,100 | - | -0.42% | - | - |
08/04 | 2,600 | 2,600 | 2,596 | 2,600 | 0% | 500 | - | -0.04% | - | - |
08/03 | 2,611 | 2,611 | 2,595 | 2,600 | -0.76% | 1,200 | - | -0.04% | - | - |
08/02 | 2,625 | 2,625 | 2,620 | 2,620 | -0.19% | 1,000 | - | +0.73% | - | - |
08/01 | 2,625 | 2,630 | 2,623 | 2,625 | 0% | 900 | - | +0.92% | - | - |
07/29 | 2,615 | 2,625 | 2,615 | 2,625 | +0.38% | 1,700 | - | +0.96% | - | - |
07/28 | 2,615 | 2,615 | 2,615 | 2,615 | +0.81% | 2,200 | - | +0.62% | - | - |
07/27 | 2,594 | 2,615 | 2,594 | 2,594 | 0% | 1,900 | - | -0.15% | - | - |
07/26 | 2,600 | 2,600 | 2,586 | 2,594 | -0.23% | 1,600 | - | -0.15% | - | - |
07/25 | 2,600 | 2,630 | 2,585 | 2,600 | 0% | 2,000 | - | +0.12% | - | - |
07/22 | 2,585 | 2,650 | 2,585 | 2,600 | 0% | 2,700 | - | +0.12% | - | - |
07/21 | 2,585 | 2,600 | 2,585 | 2,600 | 0% | 2,200 | - | +0.12% | - | - |
07/20 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 1,300 | - | +0.15% | - | - |
07/19 | 2,585 | 2,600 | 2,585 | 2,600 | -0.38% | 800 | - | +0.19% | - | - |
07/15 | 2,600 | 2,610 | 2,600 | 2,610 | +0.85% | 800 | - | +0.66% | - | - |
07/14 | 2,592 | 2,592 | 2,587 | 2,588 | -0.27% | 1,500 | - | -0.19% | - | - |
07/13 | 2,590 | 2,600 | 2,590 | 2,595 | +0.19% | 600 | - | +0.08% | - | - |
07/12 | 2,600 | 2,600 | 2,590 | 2,590 | -0.38% | 2,000 | - | -0.08% | - | - |
07/11 | 2,595 | 2,605 | 2,580 | 2,600 | +0.19% | 3,700 | - | +0.27% | - | - |
07/08 | 2,600 | 2,600 | 2,595 | 2,595 | 0% | 1,100 | - | +0.08% | - | - |
07/07 | 2,600 | 2,600 | 2,595 | 2,595 | -0.19% | 1,000 | - | +0.08% | - | - |
07/06 | 2,600 | 2,600 | 2,600 | 2,600 | +0.19% | 800 | - | +0.27% | - | - |
07/05 | 2,595 | 2,600 | 2,595 | 2,595 | 0% | 700 | - | +0.08% | - | - |
07/04 | 2,600 | 2,600 | 2,595 | 2,595 | -0.19% | 1,300 | - | +0.08% | - | - |
07/01 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 1,100 | - | +0.27% | - | - |
06/30 | 2,599 | 2,600 | 2,599 | 2,600 | 0% | 300 | 260億 | +0.23% | 17.65 | 1.09 |
06/29 | 2,600 | 2,600 | 2,590 | 2,600 | 0% | 600 | - | +0.23% | - | - |
06/28 | 2,600 | 2,600 | 2,582 | 2,600 | 0% | 1,800 | - | +0.23% | - | - |
06/27 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 2,100 | - | +0.23% | - | - |
06/24 | 2,600 | 2,600 | 2,580 | 2,600 | 0% | 1,300 | - | +0.19% | - | - |