株価チャート
2011/07/20~2011/12/13
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 |
12/13 | 551 | 566 | 543 | 558 | -0.18% | 320,000 | - | +4.3% | - | - |
12/12 | 554 | 568 | 554 | 559 | +0.72% | 236,000 | - | +4.1% | - | - |
12/09 | 559 | 561 | 545 | 555 | -1.77% | 286,000 | - | +2.97% | - | - |
12/08 | 570 | 570 | 561 | 565 | -0.88% | 107,000 | - | +4.44% | - | - |
12/07 | 565 | 570 | 557 | 570 | +0.88% | 173,000 | - | +4.97% | - | - |
12/06 | 594 | 595 | 561 | 565 | -3.75% | 503,000 | - | +3.86% | - | - |
12/05 | 545 | 629 | 543 | 587 | +8.1% | 1,727,000 | - | +7.51% | - | - |
12/02 | 541 | 545 | 540 | 543 | +0.74% | 230,000 | - | -0.55% | - | - |
12/01 | 548 | 548 | 537 | 539 | 0% | 230,000 | - | -1.82% | - | - |
11/30 | 532 | 540 | 532 | 539 | +1.51% | 204,000 | - | -2.53% | - | - |
11/29 | 530 | 531 | 527 | 531 | 0% | 142,000 | - | -4.67% | - | - |
11/28 | 530 | 536 | 522 | 531 | 0% | 258,000 | - | -5.35% | - | - |
11/25 | 545 | 550 | 525 | 531 | -1.3% | 387,000 | - | -6.18% | - | - |
11/24 | 566 | 570 | 527 | 538 | -1.47% | 937,000 | - | -5.61% | - | - |
11/22 | 518 | 546 | 509 | 546 | +7.06% | 745,000 | - | -4.71% | - | - |
11/21 | 499 | 519 | 497 | 510 | +2.62% | 485,000 | - | -11.76% | - | - |
11/18 | 506 | 506 | 496 | 497 | -2.17% | 305,000 | - | -14.9% | - | - |
11/17 | 498 | 510 | 489 | 508 | +1.8% | 589,000 | - | -14.33% | - | - |
11/16 | 528 | 528 | 499 | 499 | -6.9% | 941,000 | - | -16.97% | - | - |
11/15 | 519 | 579 | 519 | 536 | +6.56% | 2,176,000 | - | -12.13% | - | - |
11/14 | 497 | 513 | 493 | 503 | +16.17% | 3,647,000 | - | -18.48% | - | - |
11/11 | 433 | 464 | 433 | 433 | -18.76% | 6,154,000 | - | -30.94% | - | - |
11/10 | 507 | 545 | 501 | 533 | +1.52% | 833,000 | - | -16.46% | - | - |
11/09 | 580 | 591 | 520 | 525 | -10.26% | 997,000 | - | -18.73% | - | - |
11/08 | 594 | 612 | 583 | 585 | -2.5% | 288,000 | - | -10.69% | - | - |
11/07 | 606 | 606 | 596 | 600 | -0.99% | 272,000 | - | -9.09% | - | - |
11/04 | 602 | 612 | 599 | 606 | +0.17% | 272,000 | - | -8.87% | - | - |
11/02 | 610 | 610 | 596 | 605 | -0.82% | 181,000 | - | -9.57% | - | - |
11/01 | 592 | 620 | 586 | 610 | +2.87% | 307,000 | - | -9.23% | - | - |
10/31 | 606 | 606 | 593 | 593 | -2.79% | 516,000 | - | -12.02% | - | - |
10/28 | 600 | 631 | 600 | 610 | +1.33% | 355,000 | - | -9.9% | - | - |
10/27 | 614 | 614 | 593 | 602 | -2.59% | 334,000 | - | -11.34% | - | - |
10/26 | 635 | 639 | 618 | 618 | -2.68% | 261,000 | - | -9.25% | - | - |
10/25 | 643 | 648 | 634 | 635 | -1.24% | 97,000 | - | -7.3% | - | - |
10/24 | 631 | 647 | 631 | 643 | +0.94% | 120,000 | - | -6.4% | - | - |
10/21 | 639 | 648 | 637 | 637 | +0.16% | 120,000 | - | -7.55% | - | - |
10/20 | 628 | 639 | 625 | 636 | -0.16% | 165,000 | - | -7.96% | - | - |
10/19 | 618 | 639 | 618 | 637 | +1.27% | 274,000 | - | -7.95% | - | - |
10/18 | 632 | 645 | 626 | 629 | -3.38% | 334,000 | - | -9.24% | - | - |
10/17 | 618 | 666 | 618 | 651 | -2.4% | 752,000 | - | -6.33% | - | - |
10/14 | 700 | 701 | 667 | 667 | -6.32% | 224,000 | - | -4.03% | - | - |
10/13 | 718 | 718 | 708 | 712 | -0.7% | 73,000 | - | +2.45% | - | - |
10/12 | 725 | 725 | 707 | 717 | -0.97% | 145,000 | - | +3.61% | - | - |
10/11 | 724 | 728 | 720 | 724 | 0% | 136,000 | - | +5.08% | - | - |
10/07 | 736 | 740 | 723 | 724 | -1.63% | 102,000 | - | +5.54% | - | - |
10/06 | 725 | 739 | 725 | 736 | +1.66% | 157,000 | - | +7.92% | - | - |
10/05 | 729 | 730 | 710 | 724 | -1.09% | 214,000 | - | +6.78% | - | - |
10/04 | 743 | 744 | 727 | 732 | -1.08% | 208,000 | - | +8.61% | - | - |
10/03 | 718 | 745 | 708 | 740 | +2.21% | 218,000 | - | +10.61% | - | - |
09/30 | 724 | 730 | 718 | 724 | +1.26% | 182,000 | 934億960万 | +9.2% | - | 1.12 |
09/29 | 704 | 716 | 703 | 715 | +1.71% | 197,000 | - | +8.66% | - | - |
09/28 | 682 | 724 | 682 | 703 | +3.99% | 208,000 | - | +7.49% | - | - |
09/27 | 669 | 678 | 662 | 676 | +2.27% | 139,000 | - | +4% | - | - |
09/26 | 674 | 678 | 661 | 661 | -0.9% | 158,000 | - | +2.32% | - | - |
09/22 | 656 | 667 | 656 | 667 | +0.91% | 193,000 | - | +3.73% | - | - |
09/21 | 667 | 670 | 657 | 661 | 0% | 225,000 | - | +3.28% | - | - |
09/20 | 652 | 679 | 643 | 661 | -7.16% | 989,000 | - | +3.77% | - | - |
09/16 | 699 | 712 | 694 | 712 | +2.01% | 137,000 | - | +12.3% | - | - |
09/15 | 680 | 698 | 680 | 698 | +2.95% | 65,000 | - | +11.15% | - | - |
09/14 | 688 | 690 | 677 | 678 | -1.17% | 67,000 | - | +8.83% | - | - |
09/13 | 667 | 688 | 667 | 686 | +2.54% | 107,000 | - | +11% | - | - |
09/12 | 660 | 669 | 659 | 669 | 0% | 58,000 | - | +9.14% | - | - |
09/09 | 661 | 670 | 661 | 669 | +1.36% | 132,000 | - | +10.03% | - | - |
09/08 | 660 | 661 | 657 | 660 | 0% | 25,000 | - | +9.27% | - | - |
09/07 | 656 | 664 | 655 | 660 | +0.92% | 39,000 | - | +9.82% | - | - |
09/06 | 649 | 655 | 643 | 654 | +0.93% | 65,000 | - | +9.55% | - | - |
09/05 | 633 | 651 | 632 | 648 | +0.93% | 32,000 | - | +8.91% | - | - |
09/02 | 633 | 644 | 631 | 642 | +0.63% | 46,000 | - | +8.08% | - | - |
09/01 | 655 | 658 | 633 | 638 | -1.54% | 79,000 | - | +7.59% | - | - |
08/31 | 635 | 657 | 635 | 648 | +2.53% | 81,000 | - | +9.46% | - | - |
08/30 | 619 | 632 | 618 | 632 | +2.6% | 64,000 | - | +6.94% | - | - |
08/29 | 608 | 616 | 608 | 616 | +1.99% | 51,000 | - | +4.23% | - | - |
08/26 | 600 | 609 | 598 | 604 | +0.83% | 35,000 | - | +2.03% | - | - |
08/25 | 601 | 611 | 596 | 599 | +0.67% | 85,000 | - | +1.01% | - | - |
08/24 | 613 | 613 | 578 | 595 | -2.94% | 136,000 | - | 0% | - | - |
08/23 | 600 | 620 | 600 | 613 | +3.2% | 111,000 | - | +2.68% | - | - |
08/22 | 576 | 595 | 574 | 594 | +2.95% | 51,000 | - | -0.83% | - | - |
08/19 | 579 | 585 | 576 | 577 | -1.37% | 31,000 | - | -3.99% | - | - |
08/18 | 605 | 605 | 584 | 585 | -3.15% | 69,000 | - | -3.15% | - | - |
08/17 | 592 | 605 | 592 | 604 | +2.03% | 53,000 | - | -0.49% | - | - |
08/16 | 570 | 592 | 568 | 592 | +4.59% | 88,000 | - | -2.79% | - | - |
08/15 | 575 | 575 | 561 | 566 | 0% | 44,000 | - | -7.52% | - | - |
08/12 | 573 | 573 | 557 | 566 | -0.53% | 57,000 | - | -8.12% | - | - |
08/11 | 539 | 570 | 539 | 569 | +1.79% | 68,000 | - | -8.37% | - | - |
08/10 | 564 | 564 | 542 | 559 | +0.54% | 70,000 | - | -10.42% | - | - |
08/09 | 537 | 558 | 524 | 556 | +0.36% | 122,000 | - | -11.46% | - | - |
08/08 | 557 | 563 | 550 | 554 | -1.42% | 53,000 | - | -12.34% | - | - |
08/05 | 560 | 567 | 547 | 562 | -3.93% | 68,000 | - | -11.5% | - | - |
08/04 | 575 | 596 | 575 | 585 | +1.04% | 68,000 | - | -8.31% | - | - |
08/03 | 589 | 589 | 575 | 579 | -3.34% | 69,000 | - | -9.53% | - | - |
08/02 | 616 | 616 | 598 | 599 | -4.16% | 56,000 | - | -6.55% | - | - |
08/01 | 605 | 632 | 604 | 625 | +3.65% | 90,000 | - | -2.5% | - | - |
07/29 | 612 | 618 | 603 | 603 | -0.99% | 40,000 | - | -5.93% | - | - |
07/28 | 612 | 618 | 604 | 609 | -2.25% | 62,000 | - | -4.99% | - | - |
07/27 | 625 | 638 | 617 | 623 | -1.89% | 67,000 | - | -2.81% | - | - |
07/26 | 636 | 640 | 635 | 635 | -0.16% | 36,000 | - | -0.78% | - | - |
07/25 | 640 | 640 | 635 | 636 | -0.63% | 69,000 | - | -0.16% | - | - |
07/22 | 650 | 650 | 640 | 640 | -1.39% | 36,000 | - | +1.11% | - | - |
07/21 | 651 | 652 | 647 | 649 | -0.15% | 51,000 | - | +2.85% | - | - |
07/20 | 660 | 661 | 649 | 650 | -0.15% | 32,000 | - | +3.34% | - | - |