株価チャート
2011/07/05～2011/11/29
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 |
| 11/29 | 280 | 280 | 275 | 279 | +0.72% | 8,892,000 | - | +1.45% | - | - |
| 11/28 | 275 | 278 | 272 | 277 | +2.21% | 8,646,000 | - | +0.73% | - | - |
| 11/25 | 273 | 276 | 270 | 271 | -0.73% | 7,288,000 | - | -1.45% | - | - |
| 11/24 | 266 | 275 | 265 | 273 | +1.11% | 12,042,000 | - | -1.09% | - | - |
| 11/22 | 257 | 271 | 254 | 270 | +3.45% | 11,302,000 | - | -2.53% | - | - |
| 11/21 | 269 | 271 | 261 | 261 | 0% | 11,102,000 | - | -6.12% | - | - |
| 11/18 | 260 | 264 | 259 | 261 | -0.76% | 6,214,000 | - | -6.45% | - | - |
| 11/17 | 259 | 266 | 256 | 263 | +0.77% | 9,336,000 | - | -6.41% | - | - |
| 11/16 | 265 | 267 | 260 | 261 | -1.14% | 5,451,000 | - | -7.45% | - | - |
| 11/15 | 265 | 268 | 264 | 264 | -1.49% | 3,187,000 | - | -7.04% | - | - |
| 11/14 | 269 | 271 | 267 | 268 | +1.13% | 2,602,000 | - | -5.63% | - | - |
| 11/11 | 265 | 268 | 262 | 265 | 0% | 5,045,000 | - | -7.02% | - | - |
| 11/10 | 262 | 265 | 260 | 265 | -1.49% | 9,411,000 | - | -7.02% | - | - |
| 11/09 | 271 | 273 | 267 | 269 | -1.1% | 9,001,000 | - | -5.94% | - | - |
| 11/08 | 274 | 277 | 271 | 272 | -1.45% | 5,055,000 | - | -5.23% | - | - |
| 11/07 | 278 | 278 | 273 | 276 | -0.72% | 4,754,000 | - | -4.17% | - | - |
| 11/04 | 276 | 279 | 270 | 278 | +2.21% | 10,795,000 | - | -3.81% | - | - |
| 11/02 | 279 | 280 | 271 | 272 | -3.55% | 9,824,000 | - | -6.21% | - | - |
| 11/01 | 292 | 292 | 281 | 282 | -4.41% | 9,355,000 | - | -3.09% | - | - |
| 10/31 | 305 | 312 | 294 | 295 | -3.59% | 15,515,000 | - | +1.37% | - | - |
| 10/28 | 305 | 309 | 303 | 306 | +3.03% | 12,913,000 | - | +4.79% | - | - |
| 10/27 | 285 | 297 | 282 | 297 | +4.21% | 8,226,000 | - | +1.71% | - | - |
| 10/26 | 283 | 291 | 279 | 285 | +0.71% | 9,667,000 | - | -2.73% | - | - |
| 10/25 | 292 | 292 | 282 | 283 | -0.7% | 7,872,000 | - | -3.74% | - | - |
| 10/24 | 278 | 287 | 276 | 285 | +2.89% | 7,669,000 | - | -3.39% | - | - |
| 10/21 | 282 | 284 | 275 | 277 | -2.12% | 10,367,000 | - | -6.42% | - | - |
| 10/20 | 283 | 286 | 281 | 283 | -1.05% | 8,399,000 | - | -5.03% | - | - |
| 10/19 | 298 | 298 | 283 | 286 | -2.72% | 14,221,000 | - | -4.35% | - | - |
| 10/18 | 297 | 297 | 293 | 294 | -2% | 5,645,000 | - | -2% | - | - |
| 10/17 | 304 | 305 | 300 | 300 | +0.67% | 4,863,000 | - | 0% | - | - |
| 10/14 | 304 | 306 | 297 | 298 | -1.97% | 9,155,000 | - | -1% | - | - |
| 10/13 | 298 | 307 | 297 | 304 | +3.75% | 8,094,000 | - | +1% | - | - |
| 10/12 | 290 | 294 | 286 | 293 | +0.34% | 4,671,000 | - | -2.98% | - | - |
| 10/11 | 289 | 294 | 289 | 292 | +3.55% | 6,288,000 | - | -3.63% | - | - |
| 10/07 | 281 | 287 | 280 | 282 | +2.55% | 8,303,000 | - | -7.24% | - | - |
| 10/06 | 277 | 280 | 273 | 275 | 0% | 9,838,000 | - | -9.84% | - | - |
| 10/05 | 285 | 285 | 274 | 275 | -2.83% | 10,449,000 | - | -10.42% | - | - |
| 10/04 | 289 | 289 | 282 | 283 | -4.07% | 10,293,000 | - | -8.41% | - | - |
| 10/03 | 294 | 296 | 287 | 295 | -1.99% | 6,840,000 | - | -4.84% | - | - |
| 09/30 | 300 | 306 | 296 | 301 | +0.33% | 7,685,000 | 4982億8929万 | -3.22% | 89.19 | 0.85 |
| 09/29 | 298 | 300 | 293 | 300 | 0% | 8,423,000 | - | -3.85% | - | - |
| 09/28 | 300 | 303 | 297 | 300 | -0.99% | 8,298,000 | - | -3.85% | - | - |
| 09/27 | 300 | 303 | 298 | 303 | +3.77% | 7,571,000 | - | -3.19% | - | - |
| 09/26 | 303 | 303 | 287 | 292 | -3.63% | 12,783,000 | - | -6.71% | - | - |
| 09/22 | 315 | 315 | 301 | 303 | -4.42% | 9,463,000 | - | -3.81% | - | - |
| 09/21 | 318 | 319 | 315 | 317 | +0.32% | 4,623,000 | - | +0.32% | - | - |
| 09/20 | 315 | 317 | 312 | 316 | -1.86% | 5,529,000 | - | -0.63% | - | - |
| 09/16 | 314 | 323 | 313 | 322 | +4.21% | 8,086,000 | - | +0.94% | - | - |
| 09/15 | 312 | 317 | 308 | 309 | +1.31% | 8,179,000 | - | -3.44% | - | - |
| 09/14 | 311 | 315 | 304 | 305 | -2.24% | 6,413,000 | - | -4.98% | - | - |
| 09/13 | 309 | 315 | 306 | 312 | +1.96% | 5,344,000 | - | -3.41% | - | - |
| 09/12 | 302 | 306 | 299 | 306 | -1.92% | 12,532,000 | - | -5.56% | - | - |
| 09/09 | 314 | 317 | 311 | 312 | -0.64% | 7,489,000 | - | -4.59% | - | - |
| 09/08 | 318 | 319 | 312 | 314 | 0% | 3,777,000 | - | -4.56% | - | - |
| 09/07 | 312 | 316 | 310 | 314 | +2.61% | 5,617,000 | - | -5.42% | - | - |
| 09/06 | 312 | 314 | 304 | 306 | -2.24% | 8,227,000 | - | -8.38% | - | - |
| 09/05 | 318 | 319 | 311 | 313 | -1.57% | 7,913,000 | - | -7.4% | - | - |
| 09/02 | 321 | 325 | 317 | 318 | -2.15% | 10,753,000 | - | -6.74% | - | - |
| 09/01 | 320 | 328 | 320 | 325 | +1.88% | 12,872,000 | - | -5.52% | - | - |
| 08/31 | 322 | 322 | 317 | 319 | -0.93% | 8,608,000 | - | -7.8% | - | - |
| 08/30 | 324 | 326 | 321 | 322 | +0.63% | 9,474,000 | - | -7.74% | - | - |
| 08/29 | 318 | 323 | 313 | 320 | +0.63% | 9,605,000 | - | -9.09% | - | - |
| 08/26 | 320 | 321 | 314 | 318 | -0.31% | 9,258,000 | - | -10.42% | - | - |
| 08/25 | 317 | 325 | 313 | 319 | +3.91% | 11,088,000 | - | -10.89% | - | - |
| 08/24 | 320 | 322 | 306 | 307 | -2.85% | 14,062,000 | - | -14.96% | - | - |
| 08/23 | 317 | 319 | 312 | 316 | +0.96% | 10,421,000 | - | -13.19% | - | - |
| 08/22 | 319 | 322 | 312 | 313 | -1.57% | 11,904,000 | - | -14.95% | - | - |
| 08/19 | 320 | 324 | 316 | 318 | -3.64% | 10,859,000 | - | -14.29% | - | - |
| 08/18 | 335 | 337 | 328 | 330 | -3.23% | 10,941,000 | - | -11.76% | - | - |
| 08/17 | 343 | 345 | 339 | 341 | -1.73% | 8,668,000 | - | -9.55% | - | - |
| 08/16 | 346 | 348 | 345 | 347 | +1.17% | 7,838,000 | - | -8.44% | - | - |
| 08/15 | 349 | 349 | 341 | 343 | 0% | 7,014,000 | - | -10.21% | - | - |
| 08/12 | 348 | 349 | 340 | 343 | -0.58% | 10,134,000 | - | -10.68% | - | - |
| 08/11 | 345 | 347 | 340 | 345 | -2.27% | 11,713,000 | - | -10.85% | - | - |
| 08/10 | 354 | 356 | 350 | 353 | +2.02% | 11,821,000 | - | -9.25% | - | - |
| 08/09 | 347 | 347 | 332 | 346 | -4.16% | 18,118,000 | - | -11.51% | - | - |
| 08/08 | 363 | 367 | 359 | 361 | -2.7% | 8,549,000 | - | -8.38% | - | - |
| 08/05 | 370 | 373 | 367 | 371 | -3.13% | 9,384,000 | - | -6.08% | - | - |
| 08/04 | 385 | 388 | 382 | 383 | -0.26% | 6,385,000 | - | -3.28% | - | - |
| 08/03 | 386 | 387 | 383 | 384 | -1.79% | 5,667,000 | - | -3.27% | - | - |
| 08/02 | 387 | 393 | 385 | 391 | 0% | 8,576,000 | - | -1.51% | - | - |
| 08/01 | 393 | 395 | 390 | 391 | -0.26% | 8,566,000 | - | -1.51% | - | - |
| 07/29 | 388 | 399 | 386 | 392 | +1.55% | 14,143,000 | - | -1.26% | - | - |
| 07/28 | 387 | 389 | 383 | 386 | -1.03% | 5,973,000 | - | -2.53% | - | - |
| 07/27 | 390 | 392 | 387 | 390 | 0% | 6,225,000 | - | -1.76% | - | - |
| 07/26 | 389 | 393 | 388 | 390 | 0% | 7,744,000 | - | -1.76% | - | - |
| 07/25 | 393 | 394 | 389 | 390 | -0.26% | 9,098,000 | - | -1.76% | - | - |
| 07/22 | 395 | 396 | 390 | 391 | -0.51% | 7,703,000 | - | -1.26% | - | - |
| 07/21 | 394 | 396 | 390 | 393 | -1.5% | 10,357,000 | - | -1.01% | - | - |
| 07/20 | 401 | 403 | 397 | 399 | 0% | 6,368,000 | - | +0.5% | - | - |
| 07/19 | 401 | 404 | 397 | 399 | -0.75% | 7,146,000 | - | +0.5% | - | - |
| 07/15 | 399 | 403 | 398 | 402 | +1.52% | 7,218,000 | - | +1.26% | - | - |
| 07/14 | 395 | 400 | 394 | 396 | -0.25% | 5,510,000 | - | -0.25% | - | - |
| 07/13 | 396 | 403 | 395 | 397 | -0.25% | 6,907,000 | - | 0% | - | - |
| 07/12 | 399 | 402 | 397 | 398 | -1.97% | 5,514,000 | - | +0.25% | - | - |
| 07/11 | 407 | 413 | 405 | 406 | -0.98% | 5,377,000 | - | +2.53% | - | - |
| 07/08 | 412 | 413 | 408 | 410 | +0.74% | 5,610,000 | - | +3.54% | - | - |
| 07/07 | 409 | 410 | 405 | 407 | -0.73% | 4,757,000 | - | +3.04% | - | - |
| 07/06 | 404 | 411 | 402 | 410 | +1.74% | 6,028,000 | - | +4.06% | - | - |
| 07/05 | 402 | 406 | 400 | 403 | +0.25% | 5,329,000 | - | +2.28% | - | - |
