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 | 261 | 262 | 258 | 262 | +0.77% | 1,800 | - | +2.75% | - | - |
12/12 | 259 | 263 | 259 | 260 | +0.78% | 1,100 | - | +1.96% | - | - |
12/09 | 256 | 259 | 256 | 258 | -1.53% | 1,600 | - | +1.18% | - | - |
12/08 | 262 | 264 | 258 | 262 | 0% | 11,700 | - | +2.75% | - | - |
12/07 | 262 | 265 | 262 | 262 | -1.13% | 2,000 | - | +2.75% | - | - |
12/06 | 261 | 265 | 261 | 265 | +2.71% | 15,000 | - | +3.52% | - | - |
12/05 | 259 | 260 | 258 | 258 | +0.39% | 2,200 | - | +0.78% | - | - |
12/02 | 257 | 257 | 257 | 257 | 0% | 200 | - | +0.39% | - | - |
12/01 | 260 | 261 | 257 | 257 | -0.39% | 4,300 | - | +0.39% | - | - |
11/30 | 258 | 259 | 258 | 258 | 0% | 1,200 | - | +0.78% | - | - |
11/29 | 254 | 258 | 254 | 258 | +1.57% | 500 | - | +0.78% | - | - |
11/28 | 259 | 260 | 254 | 254 | -1.93% | 9,900 | - | -0.78% | - | - |
11/25 | 258 | 259 | 255 | 259 | 0% | 10,800 | - | +1.17% | - | - |
11/24 | 252 | 259 | 252 | 259 | +2.37% | 4,200 | - | +1.17% | - | - |
11/22 | 250 | 253 | 250 | 253 | +0.8% | 5,800 | - | -1.17% | - | - |
11/21 | 251 | 252 | 251 | 251 | +0.4% | 1,900 | - | -1.95% | - | - |
11/18 | 249 | 251 | 246 | 250 | 0% | 6,300 | - | -2.34% | - | - |
11/17 | 250 | 257 | 249 | 250 | +0.4% | 4,800 | - | -2.72% | - | - |
11/16 | 249 | 257 | 249 | 249 | -0.4% | 2,400 | - | -3.11% | - | - |
11/15 | 250 | 250 | 250 | 250 | +0.4% | 1,200 | - | -2.72% | - | - |
11/14 | 250 | 250 | 249 | 249 | -0.4% | 700 | - | -3.11% | - | - |
11/11 | 253 | 253 | 250 | 250 | 0% | 600 | - | -2.72% | - | - |
11/10 | 250 | 251 | 249 | 250 | -0.79% | 8,600 | - | -2.72% | - | - |
11/09 | 253 | 254 | 251 | 252 | 0% | 3,200 | - | -1.95% | - | - |
11/08 | 253 | 258 | 251 | 252 | -0.79% | 6,300 | - | -2.33% | - | - |
11/07 | 257 | 257 | 254 | 254 | -0.39% | 4,700 | - | -1.55% | - | - |
11/04 | 260 | 261 | 255 | 255 | -3.04% | 7,100 | - | -1.16% | - | - |
11/02 | 262 | 263 | 258 | 263 | 0% | 3,200 | - | +1.94% | - | - |
11/01 | 265 | 267 | 262 | 263 | -3.66% | 6,700 | - | +1.94% | - | - |
10/31 | 273 | 275 | 270 | 273 | +3.02% | 20,600 | - | +5.81% | - | - |
10/28 | 263 | 266 | 263 | 265 | +1.15% | 4,000 | - | +2.71% | - | - |
10/27 | 260 | 262 | 256 | 262 | 0% | 3,000 | - | +1.55% | - | - |
10/26 | 262 | 262 | 262 | 262 | 0% | 7,500 | - | +1.95% | - | - |
10/25 | 258 | 262 | 257 | 262 | +2.75% | 11,400 | - | +1.55% | - | - |
10/24 | 258 | 258 | 255 | 255 | -0.78% | 3,900 | - | -1.16% | - | - |
10/21 | 255 | 257 | 255 | 257 | +0.78% | 1,600 | - | -0.39% | - | - |
10/20 | 255 | 256 | 254 | 255 | -1.54% | 1,200 | - | -1.16% | - | - |
10/19 | 259 | 259 | 259 | 259 | +1.57% | 100 | - | 0% | - | - |
10/18 | 256 | 256 | 255 | 255 | -0.78% | 600 | - | -1.54% | - | - |
10/17 | 255 | 257 | 254 | 257 | 0% | 3,400 | - | -0.77% | - | - |
10/14 | 256 | 257 | 256 | 257 | -0.39% | 3,700 | - | -1.15% | - | - |
10/13 | 255 | 258 | 255 | 258 | +1.18% | 3,800 | - | -0.77% | - | - |
10/12 | 253 | 255 | 253 | 255 | +0.39% | 1,300 | - | -1.92% | - | - |
10/11 | 251 | 254 | 251 | 254 | +1.6% | 3,300 | - | -2.68% | - | - |
10/07 | 252 | 253 | 248 | 250 | 0% | 10,800 | - | -4.21% | - | - |
10/06 | 253 | 253 | 250 | 250 | -1.57% | 10,400 | - | -4.58% | - | - |
10/05 | 255 | 259 | 253 | 254 | -1.17% | 5,200 | - | -3.42% | - | - |
10/04 | 257 | 257 | 256 | 257 | -0.77% | 1,300 | - | -2.65% | - | - |
10/03 | 258 | 259 | 258 | 259 | +1.17% | 1,100 | - | -1.89% | - | - |
09/30 | 259 | 260 | 256 | 256 | -0.78% | 5,000 | 78億7036万 | -3.03% | 22.5 | 0.41 |
09/29 | 257 | 260 | 257 | 258 | -1.9% | 4,200 | - | -2.64% | - | - |
09/28 | 263 | 263 | 259 | 263 | +0.77% | 1,200 | - | -0.75% | - | - |
09/27 | 261 | 264 | 258 | 261 | +1.16% | 6,400 | - | -1.88% | - | - |
09/26 | 260 | 262 | 256 | 258 | -0.77% | 10,600 | - | -3.01% | - | - |
09/22 | 266 | 266 | 253 | 260 | -1.89% | 24,200 | - | -2.26% | - | - |
09/21 | 265 | 268 | 260 | 265 | +1.92% | 5,400 | - | -0.75% | - | - |
09/20 | 267 | 267 | 260 | 260 | -2.62% | 23,500 | - | -2.62% | - | - |
09/16 | 269 | 269 | 266 | 267 | +0.75% | 1,500 | - | 0% | - | - |
09/15 | 265 | 265 | 265 | 265 | 0% | 1,000 | - | -0.75% | - | - |
09/14 | 265 | 268 | 265 | 265 | +0.76% | 3,500 | - | -0.75% | - | - |
09/13 | 266 | 268 | 263 | 263 | -1.13% | 1,400 | - | -1.5% | - | - |
09/12 | 264 | 266 | 264 | 266 | +0.38% | 1,100 | - | -0.37% | - | - |
09/09 | 264 | 266 | 264 | 265 | +0.76% | 900 | - | -0.75% | - | - |
09/08 | 264 | 265 | 263 | 263 | -1.5% | 1,200 | - | -1.5% | - | - |
09/07 | 266 | 267 | 266 | 267 | +1.91% | 300 | - | 0% | - | - |
09/06 | 263 | 266 | 262 | 262 | -0.76% | 6,300 | - | -2.24% | - | - |
09/05 | 267 | 267 | 264 | 264 | -1.49% | 3,700 | - | -1.49% | - | - |
09/02 | 268 | 268 | 264 | 268 | 0% | 6,900 | - | 0% | - | - |
09/01 | 268 | 268 | 267 | 268 | 0% | 400 | - | -0.37% | - | - |
08/31 | 269 | 269 | 267 | 268 | -0.74% | 1,700 | - | -0.37% | - | - |
08/30 | 270 | 270 | 269 | 270 | 0% | 2,000 | - | 0% | - | - |
08/29 | 270 | 270 | 268 | 270 | +1.5% | 600 | - | 0% | - | - |
08/26 | 271 | 272 | 266 | 266 | -1.48% | 9,400 | - | -1.85% | - | - |
08/25 | 272 | 272 | 269 | 270 | 0% | 12,100 | - | -0.37% | - | - |
08/24 | 270 | 270 | 269 | 270 | 0% | 3,500 | - | -0.74% | - | - |
08/23 | 271 | 271 | 268 | 270 | -0.37% | 1,700 | - | -0.74% | - | - |
08/22 | 265 | 271 | 265 | 271 | +1.5% | 1,800 | - | -0.37% | - | - |
08/19 | 264 | 267 | 264 | 267 | -0.74% | 1,300 | - | -2.2% | - | - |
08/18 | 265 | 270 | 265 | 269 | +1.51% | 1,500 | - | -1.47% | - | - |
08/17 | 268 | 268 | 265 | 265 | -0.75% | 900 | - | -3.28% | - | - |
08/16 | 266 | 267 | 266 | 267 | +0.75% | 800 | - | -2.55% | - | - |
08/15 | 268 | 269 | 265 | 265 | -1.12% | 2,400 | - | -3.64% | - | - |
08/12 | 271 | 271 | 268 | 268 | -1.47% | 4,800 | - | -2.55% | - | - |
08/11 | 260 | 272 | 258 | 272 | +2.26% | 8,400 | - | -1.45% | - | - |
08/10 | 261 | 266 | 261 | 266 | +2.7% | 9,400 | - | -3.62% | - | - |
08/09 | 254 | 259 | 251 | 259 | -0.77% | 17,100 | - | -6.16% | - | - |
08/08 | 265 | 266 | 261 | 261 | -2.61% | 6,500 | - | -5.78% | - | - |
08/05 | 267 | 269 | 265 | 268 | -1.47% | 17,000 | - | -3.6% | - | - |
08/04 | 275 | 276 | 271 | 272 | -0.73% | 8,400 | - | -2.16% | - | - |
08/03 | 270 | 274 | 269 | 274 | +0.37% | 6,200 | - | -1.79% | - | - |
08/02 | 274 | 274 | 271 | 273 | -0.36% | 6,500 | - | -2.15% | - | - |
08/01 | 275 | 279 | 271 | 274 | -0.36% | 5,900 | - | -1.79% | - | - |
07/29 | 277 | 281 | 270 | 275 | -1.43% | 20,300 | - | -1.79% | - | - |
07/28 | 282 | 282 | 277 | 279 | -1.76% | 9,300 | - | -0.36% | - | - |
07/27 | 283 | 284 | 282 | 284 | 0% | 5,400 | - | +1.07% | - | - |
07/26 | 282 | 284 | 282 | 284 | +0.71% | 14,900 | - | +1.43% | - | - |
07/25 | 281 | 282 | 280 | 282 | +0.36% | 14,000 | - | +1.08% | - | - |
07/22 | 280 | 281 | 278 | 281 | +0.72% | 8,000 | - | +0.72% | - | - |
07/21 | 277 | 279 | 274 | 279 | +0.36% | 23,400 | - | +0.36% | - | - |
07/20 | 282 | 282 | 276 | 278 | -0.36% | 13,500 | - | 0% | - | - |