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 | 140 | 142 | 139 | 139 | -2.11% | 16,300 | - | -2.11% | - | - |
| 12/29 | 138 | 142 | 138 | 142 | +0.71% | 6,600 | - | 0% | - | - |
| 12/28 | 138 | 142 | 138 | 141 | -1.4% | 10,400 | - | -0.7% | - | - |
| 12/27 | 142 | 144 | 140 | 143 | +0.7% | 9,100 | - | +0.7% | - | - |
| 12/26 | 142 | 142 | 140 | 142 | +1.43% | 7,000 | - | 0% | - | - |
| 12/22 | 140 | 141 | 138 | 140 | +0.72% | 1,700 | - | -1.41% | - | - |
| 12/21 | 139 | 143 | 139 | 139 | -0.71% | 9,100 | - | -2.11% | - | - |
| 12/20 | 140 | 141 | 135 | 140 | -0.71% | 19,200 | - | -1.41% | - | - |
| 12/19 | 143 | 144 | 141 | 141 | -1.4% | 7,200 | - | -0.7% | - | - |
| 12/16 | 142 | 144 | 142 | 143 | -0.69% | 20,900 | - | +0.7% | - | - |
| 12/15 | 143 | 145 | 143 | 144 | -0.69% | 7,400 | - | +1.41% | - | - |
| 12/14 | 146 | 147 | 144 | 145 | -0.68% | 6,800 | - | +2.11% | - | - |
| 12/13 | 145 | 146 | 145 | 146 | 0% | 4,500 | - | +2.82% | - | - |
| 12/12 | 147 | 147 | 146 | 146 | -0.68% | 5,600 | - | +2.82% | - | - |
| 12/09 | 144 | 147 | 144 | 147 | 0% | 4,000 | - | +3.52% | - | - |
| 12/08 | 146 | 147 | 145 | 147 | -0.68% | 4,300 | - | +3.52% | - | - |
| 12/07 | 145 | 148 | 144 | 148 | +3.5% | 8,700 | - | +3.5% | - | - |
| 12/06 | 148 | 148 | 142 | 143 | -2.72% | 12,800 | - | 0% | - | - |
| 12/05 | 143 | 147 | 142 | 147 | +2.8% | 9,000 | - | +2.08% | - | - |
| 12/02 | 146 | 146 | 142 | 143 | -2.05% | 4,200 | - | -1.38% | - | - |
| 12/01 | 142 | 146 | 142 | 146 | +4.29% | 21,300 | - | 0% | - | - |
| 11/30 | 139 | 140 | 137 | 140 | +2.19% | 11,100 | - | -4.11% | - | - |
| 11/29 | 136 | 138 | 136 | 137 | 0% | 11,800 | - | -6.8% | - | - |
| 11/28 | 137 | 138 | 137 | 137 | +1.48% | 4,700 | - | -8.05% | - | - |
| 11/25 | 137 | 139 | 134 | 135 | -0.74% | 18,200 | - | -10% | - | - |
| 11/24 | 138 | 139 | 135 | 136 | -2.86% | 12,200 | - | -9.33% | - | - |
| 11/22 | 139 | 143 | 138 | 140 | +0.72% | 4,000 | - | -7.28% | - | - |
| 11/21 | 139 | 145 | 139 | 139 | 0% | 10,200 | - | -8.55% | - | - |
| 11/18 | 140 | 141 | 138 | 139 | -0.71% | 5,500 | - | -9.15% | - | - |
| 11/17 | 140 | 140 | 137 | 140 | 0% | 10,300 | - | -8.5% | - | - |
| 11/16 | 145 | 145 | 139 | 140 | -3.45% | 24,800 | - | -8.5% | - | - |
| 11/15 | 143 | 145 | 143 | 145 | +1.4% | 7,000 | - | -5.23% | - | - |
| 11/14 | 142 | 145 | 142 | 143 | -0.69% | 9,700 | - | -6.54% | - | - |
| 11/11 | 141 | 144 | 140 | 144 | 0% | 12,500 | - | -5.88% | - | - |
| 11/10 | 142 | 145 | 141 | 144 | +0.7% | 7,500 | - | -5.88% | - | - |
| 11/09 | 145 | 146 | 143 | 143 | 0% | 8,700 | - | -6.54% | - | - |
| 11/08 | 144 | 147 | 143 | 143 | -2.72% | 12,500 | - | -6.54% | - | - |
| 11/07 | 144 | 147 | 143 | 147 | +2.08% | 14,600 | - | -3.92% | - | - |
| 11/04 | 150 | 150 | 143 | 144 | -4% | 45,800 | - | -5.88% | - | - |
| 11/02 | 151 | 151 | 146 | 150 | -1.96% | 29,200 | - | -2.6% | - | - |
| 11/01 | 157 | 157 | 152 | 153 | -3.16% | 35,900 | - | 0% | - | - |
| 10/31 | 156 | 162 | 152 | 158 | -6.51% | 163,300 | - | +3.27% | - | - |
| 10/28 | 166 | 171 | 165 | 169 | +2.42% | 68,700 | - | +11.18% | - | - |
| 10/27 | 164 | 169 | 162 | 165 | -0.6% | 26,900 | - | +9.27% | - | - |
| 10/26 | 164 | 167 | 160 | 166 | +0.61% | 51,400 | - | +9.93% | - | - |
| 10/25 | 163 | 165 | 160 | 165 | +0.61% | 37,500 | - | +10% | - | - |
| 10/24 | 166 | 166 | 163 | 164 | 0% | 32,800 | - | +10.07% | - | - |
| 10/21 | 162 | 165 | 160 | 164 | +1.23% | 51,800 | - | +10.07% | - | - |
| 10/20 | 157 | 164 | 156 | 162 | +1.89% | 66,300 | - | +9.46% | - | - |
| 10/19 | 163 | 170 | 156 | 159 | 0% | 146,600 | - | +8.16% | - | - |
| 10/18 | 156 | 160 | 154 | 159 | +1.92% | 44,000 | - | +8.16% | - | - |
| 10/17 | 155 | 159 | 153 | 156 | +2.63% | 64,000 | - | +6.85% | - | - |
| 10/14 | 153 | 153 | 148 | 152 | +1.33% | 39,600 | - | +4.11% | - | - |
| 10/13 | 148 | 155 | 144 | 150 | +1.35% | 126,000 | - | +2.74% | - | - |
| 10/12 | 143 | 151 | 140 | 148 | +2.78% | 73,500 | - | +1.37% | - | - |
| 10/11 | 145 | 147 | 142 | 144 | -0.69% | 22,600 | - | -1.37% | - | - |
| 10/07 | 145 | 145 | 141 | 145 | +1.4% | 5,300 | - | -1.36% | - | - |
| 10/06 | 140 | 144 | 140 | 143 | +2.14% | 5,800 | - | -2.72% | - | - |
| 10/05 | 141 | 143 | 140 | 140 | -0.71% | 5,000 | - | -5.41% | - | - |
| 10/04 | 145 | 145 | 139 | 141 | -2.76% | 13,300 | - | -4.73% | - | - |
| 10/03 | 147 | 147 | 145 | 145 | -1.36% | 4,000 | - | -2.68% | - | - |
| 09/30 | 147 | 147 | 143 | 147 | -0.68% | 14,200 | 17億4764万 | -1.34% | 4.73 | 0.33 |
| 09/29 | 146 | 148 | 143 | 148 | +1.37% | 6,800 | - | -0.67% | - | - |
| 09/28 | 141 | 149 | 141 | 146 | +2.1% | 8,500 | - | -2.01% | - | - |
| 09/27 | 141 | 143 | 140 | 143 | +2.14% | 10,100 | - | -4.03% | - | - |
| 09/26 | 145 | 145 | 140 | 140 | -3.45% | 9,500 | - | -6.04% | - | - |
| 09/22 | 147 | 147 | 144 | 145 | -1.36% | 10,400 | - | -3.33% | - | - |
| 09/21 | 148 | 152 | 147 | 147 | 0% | 19,300 | - | -2% | - | - |
| 09/20 | 149 | 149 | 146 | 147 | -2% | 6,000 | - | -2.65% | - | - |
| 09/16 | 147 | 150 | 147 | 150 | +2.04% | 4,300 | - | -0.66% | - | - |
| 09/15 | 147 | 148 | 147 | 147 | +0.68% | 8,200 | - | -2.65% | - | - |
| 09/14 | 150 | 154 | 146 | 146 | -2.01% | 38,200 | - | -3.31% | - | - |
| 09/13 | 148 | 150 | 147 | 149 | +2.76% | 8,600 | - | -1.32% | - | - |
| 09/12 | 145 | 146 | 143 | 145 | -1.36% | 5,300 | - | -3.97% | - | - |
| 09/09 | 146 | 148 | 145 | 147 | -1.34% | 15,200 | - | -2.65% | - | - |
| 09/08 | 149 | 151 | 147 | 149 | 0% | 20,400 | - | -1.97% | - | - |
| 09/07 | 147 | 150 | 147 | 149 | +2.76% | 4,000 | - | -1.97% | - | - |
| 09/06 | 152 | 152 | 145 | 145 | -5.23% | 37,400 | - | -5.23% | - | - |
| 09/05 | 153 | 156 | 152 | 153 | -2.55% | 4,900 | - | -0.65% | - | - |
| 09/02 | 157 | 157 | 152 | 157 | +1.95% | 9,000 | - | +1.29% | - | - |
| 09/01 | 157 | 157 | 154 | 154 | 0% | 7,100 | - | -0.65% | - | - |
| 08/31 | 155 | 155 | 153 | 154 | 0% | 8,100 | - | -1.28% | - | - |
| 08/30 | 158 | 158 | 153 | 154 | -1.28% | 7,100 | - | -1.28% | - | - |
| 08/29 | 155 | 159 | 154 | 156 | +0.65% | 4,700 | - | -0.64% | - | - |
| 08/26 | 152 | 158 | 152 | 155 | +3.33% | 8,300 | - | -1.9% | - | - |
| 08/25 | 152 | 152 | 150 | 150 | -0.66% | 2,200 | - | -5.06% | - | - |
| 08/24 | 152 | 153 | 149 | 151 | +0.67% | 12,800 | - | -5.03% | - | - |
| 08/23 | 148 | 150 | 147 | 150 | +1.35% | 5,800 | - | -6.25% | - | - |
| 08/22 | 147 | 150 | 147 | 148 | -0.67% | 2,900 | - | -7.5% | - | - |
| 08/19 | 154 | 154 | 147 | 149 | -3.87% | 33,300 | - | -7.45% | - | - |
| 08/18 | 152 | 157 | 152 | 155 | +1.31% | 25,900 | - | -4.32% | - | - |
| 08/17 | 151 | 154 | 151 | 153 | +0.66% | 18,500 | - | -6.13% | - | - |
| 08/16 | 151 | 158 | 150 | 152 | +1.33% | 25,500 | - | -6.75% | - | - |
| 08/15 | 147 | 151 | 147 | 150 | +2.04% | 9,500 | - | -8.54% | - | - |
| 08/12 | 146 | 150 | 146 | 147 | -2% | 28,200 | - | -10.91% | - | - |
| 08/11 | 144 | 150 | 144 | 150 | +0.67% | 14,700 | - | -9.64% | - | - |
| 08/10 | 147 | 151 | 147 | 149 | +0.68% | 26,900 | - | -10.78% | - | - |
| 08/09 | 141 | 149 | 136 | 148 | -2.63% | 27,100 | - | -11.9% | - | - |
| 08/08 | 162 | 162 | 151 | 152 | -5% | 13,200 | - | -10.06% | - | - |
| 08/05 | 165 | 165 | 156 | 160 | -5.33% | 37,500 | - | -5.33% | - | - |
