株価チャート
2011/07/20~2011/12/30
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 | 600 | 600 | 600 | 600 | +20% | 23,500 | - | +33.33% | - | - |
12/29 | 500 | 500 | 500 | 500 | +19.05% | 6,300 | - | +12.87% | - | - |
12/28 | 388 | 435 | 388 | 420 | +3.96% | 50,500 | - | -4.76% | - | - |
12/27 | 430 | 430 | 396 | 404 | -4.72% | 53,000 | - | -8.8% | - | - |
12/26 | 390 | 441 | 389 | 424 | +7.34% | 105,900 | - | -4.72% | - | - |
12/22 | 415 | 415 | 395 | 395 | -1.25% | 18,900 | - | -11.63% | - | - |
12/21 | 391 | 415 | 391 | 400 | +2.56% | 27,700 | - | -11.31% | - | - |
12/20 | 385 | 400 | 385 | 390 | -2.74% | 20,100 | - | -14.29% | - | - |
12/19 | 404 | 415 | 389 | 401 | 0% | 23,100 | - | -12.83% | - | - |
12/16 | 415 | 417 | 398 | 401 | -1.47% | 39,800 | - | -13.39% | - | - |
12/15 | 430 | 469 | 406 | 407 | -0.73% | 52,600 | - | -12.85% | - | - |
12/14 | 437 | 440 | 408 | 410 | -6.18% | 32,400 | - | -13.14% | - | - |
12/13 | 450 | 451 | 434 | 437 | -3.74% | 26,700 | - | -8.19% | - | - |
12/12 | 455 | 469 | 453 | 454 | -0.66% | 15,800 | - | -5.81% | - | - |
12/09 | 464 | 475 | 457 | 457 | -2.35% | 6,200 | - | -6.16% | - | - |
12/08 | 477 | 477 | 464 | 468 | -1.89% | 6,500 | - | -5.07% | - | - |
12/07 | 488 | 500 | 477 | 477 | -4.6% | 13,600 | - | -4.22% | - | - |
12/06 | 465 | 500 | 462 | 500 | +7.07% | 12,300 | - | -0.6% | - | - |
12/05 | 466 | 499 | 456 | 467 | +0.21% | 14,500 | - | -8.07% | - | - |
12/02 | 466 | 477 | 460 | 466 | -1.69% | 8,600 | - | -9.51% | - | - |
12/01 | 500 | 514 | 454 | 474 | -4.24% | 35,000 | - | -9.2% | - | - |
11/30 | 482 | 510 | 476 | 495 | -0.6% | 15,200 | - | -6.6% | - | - |
11/29 | 455 | 500 | 452 | 498 | +10.67% | 14,100 | - | -6.92% | - | - |
11/28 | 458 | 460 | 445 | 450 | -3.64% | 3,700 | - | -16.82% | - | - |
11/25 | 439 | 468 | 426 | 467 | +11.19% | 15,700 | - | -14.47% | - | - |
11/24 | 430 | 433 | 408 | 420 | -6.46% | 6,500 | - | -23.77% | - | - |
11/22 | 440 | 450 | 434 | 449 | -1.32% | 7,700 | - | -19.39% | - | - |
11/21 | 475 | 475 | 453 | 455 | -2.36% | 9,800 | - | -18.6% | - | - |
11/18 | 470 | 480 | 465 | 466 | -3.52% | 9,200 | - | -17.08% | - | - |
11/17 | 469 | 483 | 460 | 483 | -0.41% | 24,500 | - | -14.36% | - | - |
11/16 | 465 | 490 | 465 | 485 | -1.82% | 17,300 | - | -14.16% | - | - |
11/15 | 497 | 515 | 487 | 494 | -4.45% | 15,800 | - | -12.87% | - | - |
11/14 | 480 | 520 | 480 | 517 | +5.51% | 7,000 | - | -8.98% | - | - |
11/11 | 478 | 490 | 474 | 490 | -0.41% | 12,200 | - | -13.73% | - | - |
11/10 | 510 | 510 | 463 | 492 | -6.64% | 36,700 | - | -13.38% | - | - |
11/09 | 525 | 527 | 509 | 527 | +2.13% | 10,100 | - | -7.54% | - | - |
11/08 | 580 | 580 | 516 | 516 | -11.34% | 18,900 | - | -9.95% | - | - |
11/07 | 590 | 592 | 582 | 582 | -1.36% | 5,000 | - | +1.39% | - | - |
11/04 | 598 | 600 | 590 | 590 | 0% | 6,100 | - | +2.79% | - | - |
11/02 | 598 | 600 | 581 | 590 | -1.67% | 11,600 | - | +2.97% | - | - |
11/01 | 596 | 600 | 585 | 600 | +0.33% | 10,000 | - | +5.26% | - | - |
10/31 | 621 | 631 | 591 | 598 | -6.71% | 17,100 | - | +5.65% | - | - |
10/28 | 607 | 644 | 607 | 641 | +2.23% | 15,900 | - | +13.65% | - | - |
10/27 | 639 | 650 | 591 | 627 | -3.24% | 17,300 | - | +11.57% | - | - |
10/26 | 679 | 705 | 635 | 648 | -4.57% | 38,000 | - | +15.51% | - | - |
10/25 | 640 | 679 | 625 | 679 | +9.52% | 31,800 | - | +21.03% | - | - |
10/24 | 614 | 640 | 614 | 620 | -2.21% | 23,300 | - | +10.91% | - | - |
10/21 | 578 | 647 | 573 | 634 | +11.62% | 61,600 | - | +13.01% | - | - |
10/20 | 609 | 611 | 559 | 568 | -5.65% | 28,000 | - | +1.07% | - | - |
10/19 | 570 | 620 | 553 | 602 | +6.55% | 60,600 | - | +6.36% | - | - |
10/18 | 511 | 595 | 508 | 565 | +10.35% | 65,600 | - | -0.88% | - | - |
10/17 | 527 | 527 | 510 | 512 | -1.16% | 11,700 | - | -11.11% | - | - |
10/14 | 514 | 519 | 511 | 518 | -1.89% | 12,000 | - | -11.3% | - | - |
10/13 | 516 | 535 | 508 | 528 | +2.72% | 13,800 | - | -10.81% | - | - |
10/12 | 509 | 522 | 508 | 514 | -2.84% | 7,700 | - | -14.62% | - | - |
10/11 | 518 | 531 | 517 | 529 | +2.52% | 10,200 | - | -13.7% | - | - |
10/07 | 507 | 518 | 501 | 516 | +2.79% | 14,100 | - | -17.31% | - | - |
10/06 | 505 | 515 | 499 | 502 | +0.2% | 11,600 | - | -20.94% | - | - |
10/05 | 536 | 540 | 497 | 501 | -7.22% | 43,100 | - | -22.69% | - | - |
10/04 | 552 | 555 | 535 | 540 | -10.3% | 18,300 | - | -18.18% | - | - |
10/03 | 535 | 610 | 535 | 602 | +10.05% | 33,000 | - | -10.28% | - | - |
09/30 | 580 | 580 | 539 | 547 | -5.69% | 18,200 | 72億5715万 | -19.56% | - | 0.89 |
09/29 | 523 | 580 | 520 | 580 | +5.07% | 17,300 | - | -16.06% | - | - |
09/28 | 524 | 582 | 523 | 552 | +6.15% | 24,100 | - | -21.48% | - | - |
09/27 | 532 | 533 | 506 | 520 | +3.59% | 30,100 | - | -27.37% | - | - |
09/26 | 535 | 539 | 495 | 502 | -9.39% | 56,900 | - | -31.23% | - | - |
09/22 | 606 | 606 | 554 | 554 | -7.05% | 34,400 | - | -25.84% | - | - |
09/21 | 600 | 613 | 590 | 596 | -1.32% | 33,500 | - | -21.37% | - | - |
09/20 | 631 | 631 | 589 | 604 | -5.33% | 28,500 | - | -21.25% | - | - |
09/16 | 633 | 653 | 604 | 638 | +0.47% | 55,000 | - | -17.89% | - | - |
09/15 | 680 | 688 | 635 | 635 | -5.65% | 29,900 | - | -19.21% | - | - |
09/14 | 665 | 681 | 657 | 673 | +3.7% | 23,600 | - | -15.66% | - | - |
09/13 | 663 | 665 | 645 | 649 | -2.7% | 28,200 | - | -19.78% | - | - |
09/12 | 699 | 699 | 666 | 667 | -5.52% | 33,300 | - | -18.96% | - | - |
09/09 | 710 | 722 | 705 | 706 | -0.42% | 27,500 | - | -15.55% | - | - |
09/08 | 722 | 745 | 706 | 709 | -0.42% | 12,400 | - | -16.39% | - | - |
09/07 | 720 | 728 | 700 | 712 | -1.39% | 43,300 | - | -17.11% | - | - |
09/06 | 768 | 768 | 722 | 722 | -7.44% | 38,000 | - | -17.11% | - | - |
09/05 | 770 | 783 | 740 | 780 | -0.38% | 43,100 | - | -11.96% | - | - |
09/02 | 825 | 888 | 782 | 783 | -2.61% | 100,600 | - | -13.1% | - | - |
09/01 | 800 | 813 | 787 | 804 | +0.5% | 39,500 | - | -12.32% | - | - |
08/31 | 806 | 825 | 788 | 800 | -1.72% | 31,800 | - | -14.16% | - | - |
08/30 | 815 | 823 | 799 | 814 | +1.12% | 19,100 | - | -14.04% | - | - |
08/29 | 810 | 825 | 780 | 805 | -0.62% | 33,200 | - | -16.58% | - | - |
08/26 | 833 | 833 | 810 | 810 | -2.41% | 28,600 | - | -17.6% | - | - |
08/25 | 860 | 860 | 820 | 830 | -0.6% | 25,900 | - | -17% | - | - |
08/24 | 859 | 872 | 832 | 835 | -3.69% | 20,600 | - | -18.06% | - | - |
08/23 | 892 | 915 | 842 | 867 | -2.8% | 40,200 | - | -17.11% | - | - |
08/22 | 871 | 896 | 865 | 892 | +1.94% | 39,600 | - | - | - | - |
08/19 | 896 | 910 | 840 | 875 | -5.51% | 49,500 | - | - | - | - |
08/18 | 812 | 940 | 812 | 926 | +13.9% | 126,200 | - | - | - | - |
08/17 | 828 | 828 | 812 | 813 | -1.93% | 20,400 | - | - | - | - |
08/16 | 862 | 862 | 820 | 829 | -3.04% | 28,000 | - | - | - | - |
08/15 | 863 | 880 | 830 | 855 | -0.35% | 26,500 | - | - | - | - |
08/12 | 921 | 926 | 858 | 858 | -7.74% | 48,900 | - | - | - | - |
08/11 | 930 | 945 | 906 | 930 | -3.63% | 25,400 | - | - | - | - |
08/10 | 989 | 989 | 932 | 965 | -2.33% | 25,600 | - | - | - | - |
08/09 | 933 | 988 | 930 | 988 | -0.7% | 34,600 | - | - | - | - |
08/08 | 962 | 1,006 | 962 | 995 | -0.1% | 30,100 | - | - | - | - |
08/05 | 936 | 1,007 | 920 | 996 | -0.5% | 62,800 | - | - | - | - |
08/04 | 1,016 | 1,047 | 997 | 1,001 | -0.1% | 41,200 | - | - | - | - |
08/03 | 1,042 | 1,055 | 991 | 1,002 | -8.66% | 98,300 | - | - | - | - |
08/02 | 1,160 | 1,160 | 1,081 | 1,097 | -5.51% | 70,200 | - | - | - | - |
08/01 | 1,167 | 1,180 | 1,150 | 1,161 | -1.61% | 61,600 | - | - | - | - |
07/29 | 1,178 | 1,206 | 1,163 | 1,180 | +1.29% | 89,600 | - | - | - | - |
07/28 | 1,173 | 1,185 | 1,165 | 1,165 | -2.67% | 60,200 | - | - | - | - |
07/27 | 1,220 | 1,249 | 1,195 | 1,197 | -4.24% | 124,200 | - | - | - | - |
07/26 | 1,250 | 1,325 | 1,221 | 1,250 | -1.42% | 189,200 | - | - | - | - |
07/25 | 1,211 | 1,285 | 1,161 | 1,268 | +2.92% | 203,600 | - | - | - | - |
07/22 | 1,290 | 1,290 | 1,161 | 1,232 | -5.81% | 350,700 | - | - | - | - |
07/21 | 1,461 | 1,470 | 1,301 | 1,308 | -12.8% | 360,000 | - | - | - | - |
07/20 | 1,480 | 1,548 | 1,445 | 1,500 | 0% | 1,384,500 | - | - | - | - |