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 |
---|
2012 | 7/1, 株式分割 1→100 |
2011 |
12/30 | 837 | 840 | 818 | 828 | -0.24% | 2,018,400 | - | -0.24% | - | - |
12/29 | 832 | 839 | 826 | 830 | -0.48% | 1,122,500 | - | +0.12% | - | - |
12/28 | 834 | 845 | 830 | 834 | -0.12% | 887,600 | - | +0.6% | - | - |
12/27 | 842 | 849 | 835 | 835 | -0.48% | 1,130,000 | - | +0.72% | - | - |
12/26 | 845 | 845 | 830 | 839 | -0.94% | 1,388,600 | - | +1.08% | - | - |
12/22 | 849 | 849 | 840 | 847 | -0.12% | 1,760,700 | - | +1.93% | - | - |
12/21 | 840 | 850 | 840 | 848 | +0.95% | 2,713,700 | - | +2.05% | - | - |
12/20 | 820 | 842 | 818 | 840 | +3.07% | 4,344,800 | - | +0.96% | - | - |
12/19 | 806 | 816 | 801 | 815 | +1.12% | 2,659,700 | - | -2.16% | - | - |
12/16 | 808 | 812 | 803 | 806 | +0.75% | 2,711,900 | - | -3.47% | - | - |
12/15 | 800 | 810 | 795 | 800 | -0.5% | 4,175,700 | - | -4.53% | - | - |
12/14 | 824 | 825 | 801 | 804 | -3.02% | 4,098,000 | - | -4.4% | - | - |
12/13 | 832 | 833 | 823 | 829 | -1.31% | 3,220,000 | - | -1.78% | - | - |
12/12 | 840 | 850 | 837 | 840 | +1.08% | 2,808,900 | - | -0.83% | - | - |
12/09 | 830 | 843 | 830 | 831 | -2.69% | 1,739,700 | - | -2.12% | - | - |
12/08 | 843 | 862 | 839 | 854 | +0.59% | 3,786,900 | - | +0.35% | - | - |
12/07 | 832 | 849 | 821 | 849 | +2.04% | 2,390,900 | - | -0.35% | - | - |
12/06 | 848 | 852 | 820 | 832 | -2.69% | 3,006,100 | - | -2.35% | - | - |
12/05 | 844 | 855 | 844 | 855 | +0.71% | 1,691,800 | - | +0.23% | - | - |
12/02 | 852 | 852 | 836 | 849 | 0% | 2,543,200 | - | -0.47% | - | - |
12/01 | 840 | 850 | 840 | 849 | +2.17% | 4,059,300 | - | -0.59% | - | - |
11/30 | 822 | 841 | 821 | 831 | +1.71% | 6,105,000 | - | -2.81% | - | - |
11/29 | 803 | 823 | 800 | 817 | +3.94% | 4,171,700 | - | -4.56% | - | - |
11/28 | 791 | 803 | 786 | 786 | -0.88% | 3,984,400 | - | -8.5% | - | - |
11/25 | 806 | 816 | 793 | 793 | -3.06% | 2,686,600 | - | -8% | - | - |
11/24 | 805 | 818 | 801 | 818 | -0.61% | 2,571,900 | - | -5.54% | - | - |
11/22 | 831 | 833 | 802 | 823 | -0.72% | 4,404,800 | - | -5.18% | - | - |
11/21 | 862 | 862 | 828 | 829 | -3.27% | 2,538,500 | - | -4.71% | - | - |
11/18 | 861 | 865 | 848 | 857 | -0.46% | 1,908,600 | - | -1.83% | - | - |
11/17 | 863 | 865 | 856 | 861 | -0.46% | 1,006,000 | - | -1.6% | - | - |
11/16 | 865 | 868 | 860 | 865 | -0.12% | 1,456,100 | - | -1.26% | - | - |
11/15 | 880 | 880 | 866 | 866 | -1.14% | 1,373,400 | - | -1.37% | - | - |
11/14 | 875 | 883 | 866 | 876 | +1.04% | 1,855,400 | - | -0.45% | - | - |
11/11 | 864 | 877 | 864 | 867 | +0.46% | 1,181,800 | - | -1.7% | - | - |
11/10 | 871 | 877 | 863 | 863 | -1.03% | 3,622,600 | - | -2.38% | - | - |
11/09 | 894 | 897 | 871 | 872 | -3.11% | 4,091,800 | - | -1.69% | - | - |
11/08 | 893 | 902 | 892 | 900 | +0.56% | 2,024,800 | - | +1.35% | - | - |
11/07 | 886 | 900 | 884 | 895 | +1.02% | 3,090,900 | - | +0.79% | - | - |
11/04 | 873 | 887 | 873 | 886 | +1.61% | 3,238,100 | - | -0.34% | - | - |
11/02 | 882 | 882 | 862 | 872 | -1.02% | 2,813,200 | - | -1.91% | - | - |
11/01 | 860 | 883 | 858 | 881 | +2.32% | 3,743,600 | - | -1.23% | - | - |
10/31 | 841 | 866 | 835 | 861 | +2.38% | 5,012,900 | - | -3.48% | - | - |
10/28 | 869 | 872 | 838 | 841 | -3.33% | 4,547,200 | - | -5.82% | - | - |
10/27 | 866 | 876 | 864 | 870 | +0.35% | 1,189,900 | - | -2.79% | - | - |
10/26 | 878 | 879 | 865 | 867 | -1.48% | 2,074,100 | - | -3.24% | - | - |
10/25 | 864 | 883 | 863 | 880 | +2.09% | 3,378,600 | - | -1.68% | - | - |
10/24 | 865 | 874 | 862 | 862 | -1.15% | 2,666,000 | - | -3.69% | - | - |
10/21 | 872 | 877 | 860 | 872 | -1.25% | 3,142,200 | - | -2.46% | - | - |
10/20 | 884 | 885 | 875 | 883 | +0.23% | 1,802,800 | - | -1.12% | - | - |
10/19 | 864 | 881 | 861 | 881 | +0.92% | 2,426,800 | - | -1.34% | - | - |
10/18 | 866 | 877 | 854 | 873 | +0.81% | 5,640,600 | - | -2.24% | - | - |
10/17 | 899 | 900 | 866 | 866 | -4.31% | 6,128,000 | - | -3.02% | - | - |
10/14 | 908 | 916 | 902 | 905 | -0.22% | 2,250,700 | - | +1.46% | - | - |
10/13 | 892 | 907 | 887 | 907 | +2.14% | 3,283,100 | - | +1.91% | - | - |
10/12 | 904 | 907 | 887 | 888 | -2.31% | 3,127,900 | - | 0% | - | - |
10/11 | 924 | 925 | 905 | 909 | -0.98% | 2,821,500 | - | +2.6% | - | - |
10/07 | 928 | 929 | 910 | 918 | -0.76% | 2,095,300 | - | +3.85% | - | - |
10/06 | 922 | 931 | 920 | 925 | 0% | 1,958,600 | - | +4.88% | - | - |
10/05 | 920 | 933 | 917 | 925 | 0% | 3,844,000 | - | +5.35% | - | - |
10/04 | 891 | 925 | 890 | 925 | +3.12% | 3,859,400 | - | +5.71% | - | - |
10/03 | 904 | 912 | 896 | 897 | -0.66% | 2,389,100 | - | +2.99% | - | - |
09/30 | 927 | 927 | 903 | 903 | -2.48% | 3,334,100 | 1兆1911億 | +4.15% | - | 5.18 |
09/29 | 913 | 926 | 911 | 926 | +3.12% | 4,074,200 | - | +7.3% | - | - |
09/28 | 916 | 925 | 898 | 898 | -4.67% | 4,827,700 | - | +4.54% | - | - |
09/27 | 895 | 948 | 891 | 942 | +6.92% | 6,893,900 | - | +9.92% | - | - |
09/26 | 892 | 896 | 871 | 881 | +0.34% | 5,378,500 | - | +3.28% | - | - |
09/22 | 894 | 907 | 872 | 878 | -2.44% | 3,730,700 | - | +2.93% | - | - |
09/21 | 878 | 909 | 873 | 900 | +1.81% | 7,266,200 | - | +5.63% | - | - |
09/20 | 870 | 884 | 866 | 884 | +2.91% | 3,520,100 | - | +4% | - | - |
09/16 | 858 | 865 | 854 | 859 | +0.12% | 2,055,000 | - | +1.42% | - | - |
09/15 | 860 | 867 | 855 | 858 | +0.35% | 2,476,800 | - | +1.42% | - | - |
09/14 | 847 | 863 | 845 | 855 | +1.54% | 3,066,000 | - | +1.3% | - | - |
09/13 | 874 | 876 | 842 | 842 | -3.77% | 4,649,200 | - | -0.12% | - | - |
09/12 | 879 | 888 | 875 | 875 | +0.11% | 3,647,600 | - | +4.04% | - | - |
09/09 | 874 | 886 | 872 | 874 | +0.11% | 2,836,700 | - | +4.17% | - | - |
09/08 | 862 | 873 | 854 | 873 | +2.11% | 3,222,800 | - | +4.18% | - | - |
09/07 | 850 | 861 | 850 | 855 | +1.18% | 2,578,900 | - | +2.4% | - | - |
09/06 | 867 | 873 | 845 | 845 | -2.76% | 4,661,700 | - | +1.44% | - | - |
09/05 | 844 | 869 | 839 | 869 | +3.45% | 3,243,400 | - | +4.57% | - | - |
09/02 | 860 | 860 | 837 | 840 | -0.83% | 1,973,400 | - | +1.45% | - | - |
09/01 | 864 | 870 | 842 | 847 | -1.85% | 4,471,200 | - | +2.54% | - | - |
08/31 | 854 | 863 | 849 | 863 | +2.86% | 3,117,200 | - | +4.86% | - | - |
08/30 | 835 | 846 | 832 | 839 | +0.36% | 1,771,200 | - | +2.32% | - | - |
08/29 | 847 | 852 | 832 | 836 | +0.48% | 3,248,700 | - | +2.2% | - | - |
08/26 | 814 | 844 | 812 | 832 | +2.84% | 3,878,200 | - | +1.96% | - | - |
08/25 | 809 | 816 | 797 | 809 | +1.13% | 4,609,200 | - | -0.74% | - | - |
08/24 | 817 | 821 | 800 | 800 | -2.32% | 6,581,500 | - | -1.84% | - | - |
08/23 | 841 | 841 | 819 | 819 | -2.62% | 4,837,100 | - | +0.49% | - | - |
08/22 | 875 | 886 | 834 | 841 | -2.44% | 4,871,200 | - | +3.32% | - | - |
08/19 | 872 | 900 | 852 | 862 | -1.15% | 7,568,800 | - | +6.16% | - | - |
08/18 | 863 | 887 | 863 | 872 | +1.16% | 7,946,700 | - | +7.65% | - | - |
08/17 | 836 | 871 | 835 | 862 | +3.36% | 9,564,500 | - | +6.82% | - | - |
08/16 | 827 | 841 | 827 | 834 | +0.97% | 4,964,500 | - | +3.73% | - | - |
08/15 | 820 | 837 | 813 | 826 | +1.47% | 2,753,600 | - | +2.99% | - | - |
08/12 | 824 | 824 | 805 | 814 | -0.37% | 3,008,500 | - | +1.62% | - | - |
08/11 | 810 | 827 | 807 | 817 | 0% | 3,108,500 | - | +2% | - | - |
08/10 | 824 | 838 | 813 | 817 | +0.25% | 5,308,200 | - | +2.13% | - | - |
08/09 | 807 | 815 | 797 | 815 | -1.33% | 5,990,100 | - | +2% | - | - |
08/08 | 820 | 839 | 804 | 826 | -0.36% | 5,369,100 | - | +3.51% | - | - |
08/05 | 790 | 831 | 783 | 829 | +4.15% | 8,314,900 | - | +3.88% | - | - |