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 |
---|
2014 | 1/1, 株式分割 1→100 |
2011 |
12/30 | 197 | 197 | 194 | 194 | -0.72% | 1,400 | - | -3.15% | - | - |
12/29 | 196 | 198 | 195 | 195 | -1.32% | 2,800 | - | -1.96% | - | - |
12/28 | 198 | 198 | 195 | 198 | -1.4% | 6,800 | - | -0.65% | - | - |
12/27 | 201 | 203 | 200 | 201 | -0.2% | 8,600 | - | +0.75% | - | - |
12/26 | 204 | 204 | 201 | 201 | -0.84% | 5,100 | - | +1.46% | - | - |
12/22 | 203 | 203 | 201 | 203 | -0.3% | 4,400 | - | +2.32% | - | - |
12/21 | 203 | 203 | 202 | 203 | +0.2% | 3,200 | - | +2.63% | - | - |
12/20 | 202 | 203 | 200 | 203 | +0.9% | 2,600 | - | +2.42% | - | - |
12/19 | 203 | 204 | 201 | 201 | -0.3% | 12,500 | - | +1.52% | - | - |
12/16 | 202 | 203 | 202 | 202 | -0.69% | 2,600 | - | +2.34% | - | - |
12/15 | 201 | 205 | 201 | 203 | -0.83% | 4,000 | - | +3.05% | - | - |
12/14 | 204 | 205 | 203 | 205 | +0.49% | 5,300 | - | +4.44% | - | - |
12/13 | 202 | 204 | 202 | 204 | +1.04% | 1,300 | - | +3.93% | - | - |
12/12 | 202 | 203 | 202 | 202 | -0.25% | 4,400 | - | +2.86% | - | - |
12/09 | 202 | 204 | 202 | 202 | -0.59% | 3,900 | - | +3.11% | - | - |
12/08 | 205 | 205 | 202 | 203 | -0.49% | 19,000 | - | +4.26% | - | - |
12/07 | 200 | 210 | 200 | 204 | +0.89% | 11,500 | - | +4.77% | - | - |
12/06 | 202 | 203 | 200 | 203 | +0.35% | 5,600 | - | +4.38% | - | - |
12/05 | 200 | 203 | 200 | 202 | +1.05% | 7,400 | - | +4.02% | - | - |
12/02 | 199 | 201 | 197 | 200 | +1.89% | 5,900 | - | +3.47% | - | - |
12/01 | 197 | 197 | 195 | 196 | +0.51% | 3,600 | - | +1.55% | - | - |
11/30 | 195 | 197 | 195 | 195 | -0.96% | 1,600 | - | +1.56% | - | - |
11/29 | 195 | 197 | 195 | 197 | +2.71% | 6,300 | - | +2.55% | - | - |
11/28 | 191 | 192 | 190 | 192 | +2.51% | 2,800 | - | +0.37% | - | - |
11/25 | 188 | 188 | 184 | 187 | +0.21% | 5,700 | - | -2.09% | - | - |
11/24 | 187 | 187 | 187 | 187 | -1.01% | 2,200 | - | -2.3% | - | - |
11/22 | 190 | 190 | 186 | 189 | -0.79% | 2,000 | - | -1.31% | - | - |
11/21 | 196 | 196 | 188 | 190 | -0.78% | 6,900 | - | -1.04% | - | - |
11/18 | 192 | 194 | 192 | 192 | -2.54% | 2,300 | - | +0.26% | - | - |
11/17 | 196 | 197 | 191 | 197 | -1.36% | 2,400 | - | +2.88% | - | - |
11/16 | 198 | 206 | 194 | 199 | +1.53% | 15,100 | - | +4.29% | - | - |
11/15 | 195 | 202 | 191 | 196 | +0.62% | 7,500 | - | +3.26% | - | - |
11/14 | 189 | 198 | 189 | 195 | +1.3% | 8,400 | - | +3.17% | - | - |
11/11 | 188 | 193 | 188 | 193 | +0.36% | 1,700 | - | +1.85% | - | - |
11/10 | 188 | 192 | 186 | 192 | -1.08% | 7,400 | - | +2.02% | - | - |
11/09 | 188 | 194 | 188 | 194 | -0.56% | 4,800 | - | +3.14% | - | - |
11/08 | 198 | 198 | 192 | 195 | -1.17% | 10,900 | - | +3.72% | - | - |
11/07 | 200 | 203 | 192 | 197 | -3.76% | 15,000 | - | +5.51% | - | - |
11/04 | 184 | 208 | 182 | 205 | +10.22% | 54,100 | - | +9.63% | - | - |
11/02 | 186 | 186 | 186 | 186 | 0% | 200 | - | 0% | - | - |
11/01 | 185 | 190 | 185 | 186 | -1.59% | 8,100 | - | 0% | - | - |
10/31 | 190 | 192 | 189 | 189 | -0.42% | 6,500 | - | +2.16% | - | - |
10/28 | 190 | 190 | 187 | 190 | +1.12% | 5,300 | - | +2.59% | - | - |
10/27 | 189 | 190 | 188 | 188 | -0.69% | 1,500 | - | +1.46% | - | - |
10/26 | 189 | 189 | 189 | 189 | +1.07% | 2,100 | - | +1.61% | - | - |
10/25 | 187 | 187 | 185 | 187 | 0% | 4,200 | - | +0.54% | - | - |
10/24 | 188 | 189 | 186 | 187 | +0.11% | 800 | - | +0.54% | - | - |
10/21 | 190 | 190 | 185 | 187 | -1.32% | 4,800 | - | +0.43% | - | - |
10/20 | 187 | 189 | 187 | 189 | -0.16% | 1,100 | - | +1.23% | - | - |
10/19 | 187 | 190 | 187 | 190 | +1.39% | 1,000 | - | +1.39% | - | - |
10/18 | 186 | 187 | 186 | 187 | -1.84% | 1,900 | - | 0% | - | - |
10/17 | 190 | 191 | 185 | 191 | +2.25% | 8,100 | - | +1.87% | - | - |
10/14 | 182 | 188 | 182 | 186 | +2.31% | 4,800 | - | -0.37% | - | - |
10/13 | 182 | 184 | 182 | 182 | -0.98% | 500 | - | -2.62% | - | - |
10/12 | 181 | 184 | 180 | 184 | +1.43% | 12,400 | - | -1.66% | - | - |
10/11 | 181 | 182 | 181 | 181 | +0.17% | 3,300 | - | -3.05% | - | - |
10/07 | 181 | 181 | 180 | 181 | +0.5% | 2,100 | - | -3.72% | - | - |
10/06 | 180 | 181 | 180 | 180 | +0.06% | 4,700 | - | -4.2% | - | - |
10/05 | 184 | 184 | 180 | 180 | -1.96% | 3,000 | - | -4.76% | - | - |
10/04 | 184 | 184 | 184 | 184 | -2.29% | 200 | - | -2.86% | - | - |
10/03 | 187 | 188 | 186 | 188 | +1.02% | 500 | - | -0.58% | - | - |
09/30 | 186 | 186 | 186 | 186 | +0.54% | 1,700 | 10億6613万 | -2.11% | 31.39 | 0.69 |
09/29 | 187 | 187 | 185 | 185 | +1.09% | 800 | - | -2.63% | - | - |
09/28 | 188 | 188 | 180 | 183 | +1.67% | 4,300 | - | -3.68% | - | - |
09/27 | 186 | 186 | 175 | 180 | +0.56% | 1,800 | - | -5.26% | - | - |
09/26 | 191 | 191 | 168 | 179 | -5.34% | 11,200 | - | -6.28% | - | - |
09/22 | 194 | 194 | 189 | 189 | -1.61% | 2,700 | - | -1.51% | - | - |
09/21 | 193 | 193 | 192 | 192 | -0.93% | 500 | - | +0.1% | - | - |
09/20 | 195 | 195 | 194 | 194 | +1.04% | 900 | - | +1.04% | - | - |
09/16 | 193 | 194 | 192 | 192 | -0.93% | 3,500 | - | -0.52% | - | - |
09/15 | 192 | 195 | 192 | 194 | +0.21% | 6,600 | - | +0.41% | - | - |
09/14 | 193 | 193 | 189 | 193 | +0.26% | 3,200 | - | +0.21% | - | - |
09/13 | 191 | 193 | 191 | 193 | +1.47% | 1,300 | - | -0.05% | - | - |
09/12 | 192 | 192 | 190 | 190 | -1.04% | 6,300 | - | -1.5% | - | - |
09/09 | 194 | 195 | 192 | 192 | -1.18% | 4,400 | - | -0.47% | - | - |
09/08 | 191 | 210 | 191 | 194 | +2.37% | 22,100 | - | +0.21% | - | - |
09/07 | 190 | 190 | 188 | 190 | +1.5% | 1,100 | - | -2.11% | - | - |
09/06 | 189 | 190 | 187 | 187 | -1.21% | 3,200 | - | -4.05% | - | - |
09/05 | 189 | 190 | 189 | 189 | -0.32% | 1,300 | - | -3.37% | - | - |
09/02 | 189 | 191 | 189 | 190 | +0.32% | 1,900 | - | -3.06% | - | - |
09/01 | 191 | 191 | 189 | 189 | -0.84% | 1,800 | - | -3.86% | - | - |
08/31 | 192 | 192 | 189 | 191 | +0.79% | 2,400 | - | -3.54% | - | - |
08/30 | 188 | 193 | 188 | 190 | -2.17% | 3,500 | - | -4.77% | - | - |
08/29 | 188 | 194 | 188 | 194 | +0.89% | 2,500 | - | -3.15% | - | - |
08/26 | 191 | 193 | 191 | 192 | +1.05% | 1,800 | - | -4.48% | - | - |
08/25 | 185 | 193 | 185 | 190 | +1.33% | 3,800 | - | -5.94% | - | - |
08/24 | 194 | 194 | 187 | 188 | -1.32% | 4,100 | - | -7.64% | - | - |
08/23 | 189 | 190 | 189 | 190 | -2.26% | 1,300 | - | -6.86% | - | - |
08/22 | 195 | 196 | 193 | 194 | -0.05% | 800 | - | -4.71% | - | - |
08/19 | 196 | 196 | 194 | 195 | -0.46% | 3,700 | - | -5.12% | - | - |
08/18 | 197 | 197 | 195 | 195 | -0.81% | 3,200 | - | -5.15% | - | - |
08/17 | 197 | 203 | 197 | 197 | -1.99% | 3,100 | - | -4.83% | - | - |
08/16 | 204 | 206 | 201 | 201 | -1.23% | 6,200 | - | -3.37% | - | - |
08/15 | 208 | 208 | 199 | 204 | +2.11% | 13,800 | - | -2.63% | - | - |
08/12 | 198 | 200 | 196 | 199 | +2.15% | 4,100 | - | -5.1% | - | - |
08/11 | 195 | 198 | 193 | 195 | -1.22% | 4,600 | - | -7.54% | - | - |
08/10 | 218 | 218 | 197 | 198 | +1.54% | 18,400 | - | -6.84% | - | - |
08/09 | 191 | 195 | 182 | 195 | -0.26% | 9,200 | - | -8.69% | - | - |
08/08 | 196 | 196 | 191 | 195 | -2.99% | 6,900 | - | -8.88% | - | - |
08/05 | 202 | 202 | 196 | 201 | -3.55% | 6,100 | - | -6.51% | - | - |