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 |
---|
2011 |
12/30 | 450 | 455 | 448 | 455 | +1.34% | 229,000 | - | +1.11% | - | - |
12/29 | 453 | 453 | 447 | 449 | -0.66% | 204,000 | - | 0% | - | - |
12/28 | 450 | 455 | 448 | 452 | -1.31% | 887,000 | - | +0.67% | - | - |
12/27 | 460 | 460 | 454 | 458 | -1.29% | 1,414,000 | - | +2.23% | - | - |
12/26 | 465 | 466 | 463 | 464 | 0% | 339,000 | - | +3.57% | - | - |
12/22 | 459 | 465 | 458 | 464 | +1.31% | 452,000 | - | +3.8% | - | - |
12/21 | 454 | 458 | 453 | 458 | +1.1% | 328,000 | - | +2.69% | - | - |
12/20 | 450 | 453 | 449 | 453 | +0.67% | 205,000 | - | +1.8% | - | - |
12/19 | 451 | 452 | 449 | 450 | +0.22% | 212,000 | - | +1.35% | - | - |
12/16 | 448 | 452 | 448 | 449 | +0.22% | 206,000 | - | +1.13% | - | - |
12/15 | 448 | 450 | 448 | 448 | -0.22% | 204,000 | - | +1.13% | - | - |
12/14 | 450 | 451 | 449 | 449 | -0.66% | 197,000 | - | +1.35% | - | - |
12/13 | 450 | 454 | 450 | 452 | 0% | 227,000 | - | +2.03% | - | - |
12/12 | 455 | 456 | 452 | 452 | 0% | 368,000 | - | +2.26% | - | - |
12/09 | 452 | 453 | 451 | 452 | +0.22% | 524,000 | - | +2.26% | - | - |
12/08 | 447 | 451 | 447 | 451 | +1.12% | 315,000 | - | +2.27% | - | - |
12/07 | 447 | 448 | 443 | 446 | 0% | 379,000 | - | +1.13% | - | - |
12/06 | 446 | 451 | 446 | 446 | 0% | 201,000 | - | +1.13% | - | - |
12/05 | 443 | 448 | 442 | 446 | +0.45% | 329,000 | - | +1.13% | - | - |
12/02 | 444 | 444 | 441 | 444 | +0.68% | 312,000 | - | +0.68% | - | - |
12/01 | 446 | 447 | 440 | 441 | -0.68% | 249,000 | - | 0% | - | - |
11/30 | 441 | 444 | 440 | 444 | +0.68% | 315,000 | - | +0.68% | - | - |
11/29 | 442 | 442 | 440 | 441 | +0.23% | 237,000 | - | 0% | - | - |
11/28 | 444 | 445 | 440 | 440 | -0.23% | 248,000 | - | -0.45% | - | - |
11/25 | 440 | 443 | 439 | 441 | +0.23% | 435,000 | - | -0.45% | - | - |
11/24 | 439 | 442 | 439 | 440 | -0.23% | 321,000 | - | -0.9% | - | - |
11/22 | 440 | 443 | 440 | 441 | -0.23% | 225,000 | - | -0.9% | - | - |
11/21 | 442 | 443 | 439 | 442 | +0.68% | 330,000 | - | -0.9% | - | - |
11/18 | 436 | 441 | 436 | 439 | +0.23% | 235,000 | - | -1.57% | - | - |
11/17 | 439 | 440 | 436 | 438 | -0.23% | 209,000 | - | -2.01% | - | - |
11/16 | 436 | 440 | 436 | 439 | +0.46% | 211,000 | - | -2.23% | - | - |
11/15 | 439 | 439 | 436 | 437 | -0.46% | 231,000 | - | -2.89% | - | - |
11/14 | 442 | 442 | 437 | 439 | +0.46% | 140,000 | - | -2.66% | - | - |
11/11 | 439 | 442 | 437 | 437 | -0.46% | 232,000 | - | -3.32% | - | - |
11/10 | 438 | 443 | 436 | 439 | -1.13% | 232,000 | - | -3.09% | - | - |
11/09 | 442 | 444 | 440 | 444 | +1.14% | 355,000 | - | -2.2% | - | - |
11/08 | 439 | 443 | 438 | 439 | 0% | 223,000 | - | -3.52% | - | - |
11/07 | 441 | 441 | 437 | 439 | -0.45% | 186,000 | - | -3.73% | - | - |
11/04 | 441 | 443 | 438 | 441 | +0.46% | 219,000 | - | -3.71% | - | - |
11/02 | 439 | 442 | 436 | 439 | -0.45% | 266,000 | - | -4.36% | - | - |
11/01 | 439 | 443 | 436 | 441 | +0.46% | 242,000 | - | -3.92% | - | - |
10/31 | 443 | 445 | 439 | 439 | -1.35% | 423,000 | - | -4.57% | - | - |
10/28 | 445 | 450 | 443 | 445 | 0% | 509,000 | - | -3.26% | - | - |
10/27 | 444 | 447 | 440 | 445 | -0.22% | 271,000 | - | -3.26% | - | - |
10/26 | 447 | 449 | 444 | 446 | -0.89% | 284,000 | - | -3.04% | - | - |
10/25 | 453 | 454 | 450 | 450 | -1.32% | 207,000 | - | -2.17% | - | - |
10/24 | 458 | 461 | 455 | 456 | -0.22% | 247,000 | - | -0.87% | - | - |
10/21 | 461 | 461 | 457 | 457 | -0.87% | 133,000 | - | -0.65% | - | - |
10/20 | 462 | 462 | 458 | 461 | -0.43% | 147,000 | - | +0.44% | - | - |
10/19 | 464 | 465 | 461 | 463 | +0.22% | 132,000 | - | +1.09% | - | - |
10/18 | 460 | 463 | 457 | 462 | -0.86% | 208,000 | - | +1.09% | - | - |
10/17 | 460 | 468 | 457 | 466 | +1.97% | 309,000 | - | +1.97% | - | - |
10/14 | 460 | 460 | 457 | 457 | -1.3% | 185,000 | - | +0.44% | - | - |
10/13 | 470 | 470 | 463 | 463 | -1.28% | 146,000 | - | +1.98% | - | - |
10/12 | 467 | 470 | 467 | 469 | +0.86% | 226,000 | - | +3.53% | - | - |
10/11 | 467 | 470 | 465 | 465 | 0% | 301,000 | - | +3.1% | - | - |
10/07 | 469 | 472 | 465 | 465 | -0.43% | 171,000 | - | +3.33% | - | - |
10/06 | 467 | 471 | 466 | 467 | -0.21% | 178,000 | - | +4.01% | - | - |
10/05 | 470 | 472 | 462 | 468 | -0.21% | 274,000 | - | +4.7% | - | - |
10/04 | 470 | 471 | 465 | 469 | -0.42% | 308,000 | - | +5.39% | - | - |
10/03 | 459 | 474 | 457 | 471 | +0.86% | 343,000 | - | +6.32% | - | - |
09/30 | 467 | 469 | 453 | 467 | -1.68% | 515,000 | 1396億8686万 | +5.9% | 34.26 | 1.32 |
09/29 | 456 | 475 | 456 | 475 | +3.26% | 612,000 | - | +8.2% | - | - |
09/28 | 459 | 460 | 451 | 460 | 0% | 427,000 | - | +5.26% | - | - |
09/27 | 449 | 460 | 448 | 460 | +2.68% | 408,000 | - | +5.75% | - | - |
09/26 | 444 | 450 | 444 | 448 | 0% | 290,000 | - | +3.46% | - | - |
09/22 | 446 | 448 | 444 | 448 | +0.67% | 274,000 | - | +3.94% | - | - |
09/21 | 443 | 445 | 442 | 445 | +0.68% | 167,000 | - | +3.49% | - | - |
09/20 | 442 | 444 | 440 | 442 | -0.9% | 217,000 | - | +3.27% | - | - |
09/16 | 449 | 449 | 445 | 446 | -0.67% | 182,000 | - | +4.45% | - | - |
09/15 | 447 | 450 | 446 | 449 | +0.67% | 322,000 | - | +5.4% | - | - |
09/14 | 446 | 448 | 442 | 446 | 0% | 271,000 | - | +5.19% | - | - |
09/13 | 438 | 447 | 436 | 446 | +1.36% | 325,000 | - | +5.44% | - | - |
09/12 | 435 | 440 | 435 | 440 | -0.68% | 208,000 | - | +4.51% | - | - |
09/09 | 438 | 443 | 436 | 443 | +1.14% | 481,000 | - | +5.73% | - | - |
09/08 | 434 | 438 | 429 | 438 | +0.46% | 274,000 | - | +4.78% | - | - |
09/07 | 434 | 436 | 431 | 436 | +1.16% | 296,000 | - | +4.56% | - | - |
09/06 | 428 | 432 | 427 | 431 | +0.7% | 225,000 | - | +3.61% | - | - |
09/05 | 426 | 428 | 425 | 428 | -0.7% | 136,000 | - | +2.88% | - | - |
09/02 | 425 | 432 | 422 | 431 | +0.47% | 226,000 | - | +3.61% | - | - |
09/01 | 432 | 433 | 424 | 429 | -0.46% | 344,000 | - | +3.13% | - | - |
08/31 | 428 | 431 | 426 | 431 | +0.94% | 281,000 | - | +3.61% | - | - |
08/30 | 425 | 428 | 423 | 427 | +0.95% | 254,000 | - | +2.64% | - | - |
08/29 | 419 | 423 | 416 | 423 | +0.95% | 276,000 | - | +1.44% | - | - |
08/26 | 421 | 421 | 416 | 419 | +0.48% | 271,000 | - | +0.24% | - | - |
08/25 | 420 | 420 | 417 | 417 | -0.24% | 305,000 | - | -0.48% | - | - |
08/24 | 417 | 420 | 417 | 418 | 0% | 340,000 | - | -0.48% | - | - |
08/23 | 412 | 418 | 411 | 418 | +1.7% | 299,000 | - | -0.71% | - | - |
08/22 | 412 | 413 | 408 | 411 | +0.24% | 146,000 | - | -2.61% | - | - |
08/19 | 401 | 410 | 401 | 410 | +0.74% | 186,000 | - | -3.3% | - | - |
08/18 | 411 | 412 | 405 | 407 | -1.45% | 282,000 | - | -4.24% | - | - |
08/17 | 412 | 415 | 409 | 413 | 0% | 175,000 | - | -3.28% | - | - |
08/16 | 412 | 414 | 410 | 413 | +0.24% | 230,000 | - | -3.5% | - | - |
08/15 | 412 | 413 | 406 | 412 | +0.98% | 314,000 | - | -4.19% | - | - |
08/12 | 411 | 413 | 405 | 408 | -0.24% | 273,000 | - | -5.34% | - | - |
08/11 | 405 | 409 | 402 | 409 | +0.25% | 281,000 | - | -5.32% | - | - |
08/10 | 409 | 410 | 405 | 408 | +1.75% | 271,000 | - | -5.99% | - | - |
08/09 | 401 | 404 | 393 | 401 | -1.23% | 407,000 | - | -8.03% | - | - |
08/08 | 409 | 411 | 406 | 406 | -1.46% | 221,000 | - | -7.09% | - | - |
08/05 | 407 | 413 | 407 | 412 | -1.44% | 288,000 | - | -6.15% | - | - |