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 | 2,838 | 2,853 | 2,832 | 2,841 | +0.11% | 15,700 | - | -2.03% | - | - |
12/29 | 2,865 | 2,865 | 2,838 | 2,838 | -1.18% | 23,300 | - | -2.14% | - | - |
12/28 | 2,859 | 2,916 | 2,857 | 2,872 | -3.56% | 79,400 | - | -0.97% | - | - |
12/27 | 2,940 | 2,978 | 2,936 | 2,978 | +1.15% | 91,500 | - | +2.73% | - | - |
12/26 | 2,950 | 2,950 | 2,924 | 2,944 | +0.79% | 46,700 | - | +1.73% | - | - |
12/22 | 2,933 | 2,933 | 2,917 | 2,921 | -0.2% | 38,900 | - | +1.07% | - | - |
12/21 | 2,929 | 2,936 | 2,916 | 2,927 | +0.24% | 22,600 | - | +1.39% | - | - |
12/20 | 2,939 | 2,939 | 2,916 | 2,920 | +0.31% | 18,200 | - | +1.25% | - | - |
12/19 | 2,930 | 2,930 | 2,908 | 2,911 | -0.48% | 21,800 | - | +1.04% | - | - |
12/16 | 2,930 | 2,934 | 2,923 | 2,925 | +0.17% | 21,800 | - | +1.6% | - | - |
12/15 | 2,915 | 2,928 | 2,915 | 2,920 | +0.07% | 17,500 | - | +1.57% | - | - |
12/14 | 2,940 | 2,941 | 2,915 | 2,918 | -0.78% | 25,500 | - | +1.57% | - | - |
12/13 | 2,945 | 2,945 | 2,936 | 2,941 | +0.14% | 32,400 | - | +2.47% | - | - |
12/12 | 2,940 | 2,944 | 2,931 | 2,937 | +0.34% | 20,100 | - | +2.44% | - | - |
12/09 | 2,899 | 2,931 | 2,896 | 2,927 | +0.21% | 47,500 | - | +2.2% | - | - |
12/08 | 2,906 | 2,921 | 2,898 | 2,921 | +0.65% | 26,600 | - | +2.13% | - | - |
12/07 | 2,898 | 2,905 | 2,890 | 2,902 | +0.42% | 24,800 | - | +1.61% | - | - |
12/06 | 2,897 | 2,900 | 2,890 | 2,890 | -0.24% | 23,100 | - | +1.23% | - | - |
12/05 | 2,890 | 2,905 | 2,880 | 2,897 | +0.49% | 27,800 | - | +1.54% | - | - |
12/02 | 2,880 | 2,886 | 2,872 | 2,883 | +0.21% | 12,300 | - | +1.12% | - | - |
12/01 | 2,880 | 2,889 | 2,872 | 2,877 | -0.1% | 19,600 | - | +0.98% | - | - |
11/30 | 2,855 | 2,880 | 2,855 | 2,880 | +0.88% | 18,200 | - | +1.16% | - | - |
11/29 | 2,848 | 2,855 | 2,840 | 2,855 | +0.42% | 18,400 | - | +0.32% | - | - |
11/28 | 2,831 | 2,854 | 2,830 | 2,843 | +0.42% | 11,200 | - | -0.04% | - | - |
11/25 | 2,833 | 2,847 | 2,831 | 2,831 | -0.21% | 18,100 | - | -0.46% | - | - |
11/24 | 2,845 | 2,847 | 2,834 | 2,837 | -0.39% | 15,200 | - | -0.28% | - | - |
11/22 | 2,834 | 2,855 | 2,833 | 2,848 | -0.07% | 18,000 | - | +0.07% | - | - |
11/21 | 2,834 | 2,850 | 2,831 | 2,850 | +0.46% | 7,000 | - | +0.11% | - | - |
11/18 | 2,831 | 2,844 | 2,831 | 2,837 | -0.32% | 11,700 | - | -0.39% | - | - |
11/17 | 2,845 | 2,852 | 2,832 | 2,846 | 0% | 16,400 | - | -0.07% | - | - |
11/16 | 2,855 | 2,855 | 2,837 | 2,846 | -0.42% | 7,100 | - | -0.11% | - | - |
11/15 | 2,855 | 2,866 | 2,846 | 2,858 | +0.11% | 15,700 | - | +0.28% | - | - |
11/14 | 2,855 | 2,858 | 2,846 | 2,855 | +0.32% | 6,500 | - | +0.21% | - | - |
11/11 | 2,837 | 2,848 | 2,830 | 2,846 | +0.32% | 11,000 | - | -0.11% | - | - |
11/10 | 2,820 | 2,839 | 2,820 | 2,837 | -0.63% | 14,300 | - | -0.39% | - | - |
11/09 | 2,838 | 2,870 | 2,831 | 2,855 | +0.46% | 17,400 | - | +0.25% | - | - |
11/08 | 2,855 | 2,875 | 2,830 | 2,842 | -1.32% | 16,500 | - | -0.21% | - | - |
11/07 | 2,850 | 2,880 | 2,840 | 2,880 | +1.16% | 14,600 | - | +1.05% | - | - |
11/04 | 2,835 | 2,850 | 2,831 | 2,847 | +0.6% | 10,600 | - | -0.11% | - | - |
11/02 | 2,825 | 2,844 | 2,819 | 2,830 | -0.28% | 16,200 | - | -0.67% | - | - |
11/01 | 2,847 | 2,862 | 2,825 | 2,838 | -0.77% | 15,000 | - | -0.35% | - | - |
10/31 | 2,856 | 2,880 | 2,856 | 2,860 | +0.18% | 24,500 | - | +0.6% | - | - |
10/28 | 2,847 | 2,860 | 2,837 | 2,855 | +0.71% | 14,000 | - | +0.56% | - | - |
10/27 | 2,835 | 2,849 | 2,811 | 2,835 | +0.35% | 14,700 | - | -0.04% | - | - |
10/26 | 2,858 | 2,858 | 2,811 | 2,825 | -0.49% | 13,600 | - | -0.28% | - | - |
10/25 | 2,870 | 2,870 | 2,815 | 2,839 | -0.7% | 13,500 | - | +0.25% | - | - |
10/24 | 2,836 | 2,862 | 2,835 | 2,859 | +1.67% | 18,000 | - | +1.06% | - | - |
10/21 | 2,814 | 2,830 | 2,807 | 2,812 | -0.64% | 14,300 | - | -0.46% | - | - |
10/20 | 2,860 | 2,860 | 2,809 | 2,830 | -1.05% | 16,800 | - | +0.25% | - | - |
10/19 | 2,878 | 2,878 | 2,836 | 2,860 | +0.18% | 14,300 | - | +1.45% | - | - |
10/18 | 2,876 | 2,887 | 2,855 | 2,855 | -0.76% | 10,300 | - | +1.42% | - | - |
10/17 | 2,880 | 2,885 | 2,855 | 2,877 | +0.38% | 21,100 | - | +2.31% | - | - |
10/14 | 2,851 | 2,875 | 2,850 | 2,866 | +0.32% | 17,200 | - | +2.07% | - | - |
10/13 | 2,870 | 2,870 | 2,855 | 2,857 | -0.07% | 10,700 | - | +1.89% | - | - |
10/12 | 2,855 | 2,866 | 2,855 | 2,859 | -0.07% | 16,100 | - | +2.11% | - | - |
10/11 | 2,865 | 2,870 | 2,850 | 2,861 | +0.35% | 11,400 | - | +2.29% | - | - |
10/07 | 2,858 | 2,864 | 2,838 | 2,851 | +0.04% | 14,400 | - | +2.04% | - | - |
10/06 | 2,821 | 2,859 | 2,820 | 2,850 | +1.5% | 13,000 | - | +2.15% | - | - |
10/05 | 2,846 | 2,874 | 2,803 | 2,808 | -1.44% | 24,100 | - | +0.75% | - | - |
10/04 | 2,861 | 2,866 | 2,835 | 2,849 | -0.45% | 17,500 | - | +2.33% | - | - |
10/03 | 2,810 | 2,866 | 2,810 | 2,862 | -0.63% | 17,300 | - | +2.95% | - | - |
09/30 | 2,885 | 2,889 | 2,863 | 2,880 | -0.1% | 49,100 | 581億7600万 | +3.78% | 17.5 | 1.41 |
09/29 | 2,825 | 2,883 | 2,825 | 2,883 | +1.76% | 45,400 | - | +4.12% | - | - |
09/28 | 2,795 | 2,835 | 2,781 | 2,833 | +1.5% | 37,000 | - | +2.57% | - | - |
09/27 | 2,737 | 2,791 | 2,737 | 2,791 | +2.57% | 21,200 | - | +1.23% | - | - |
09/26 | 2,788 | 2,788 | 2,721 | 2,721 | -1.7% | 20,800 | - | -1.2% | - | - |
09/22 | 2,798 | 2,798 | 2,751 | 2,768 | +0.11% | 13,200 | - | +0.47% | - | - |
09/21 | 2,790 | 2,790 | 2,763 | 2,765 | -0.29% | 10,200 | - | +0.4% | - | - |
09/20 | 2,775 | 2,786 | 2,767 | 2,773 | -0.61% | 11,400 | - | +0.73% | - | - |
09/16 | 2,764 | 2,790 | 2,764 | 2,790 | +0.94% | 20,000 | - | +1.42% | - | - |
09/15 | 2,771 | 2,773 | 2,756 | 2,764 | +0.4% | 7,200 | - | +0.55% | - | - |
09/14 | 2,757 | 2,785 | 2,745 | 2,753 | -0.15% | 14,100 | - | +0.22% | - | - |
09/13 | 2,744 | 2,780 | 2,744 | 2,757 | +0.51% | 12,900 | - | +0.4% | - | - |
09/12 | 2,750 | 2,769 | 2,741 | 2,743 | -0.94% | 10,600 | - | 0% | - | - |
09/09 | 2,778 | 2,778 | 2,769 | 2,769 | -0.29% | 20,300 | - | +0.98% | - | - |
09/08 | 2,774 | 2,780 | 2,756 | 2,777 | +0.4% | 7,600 | - | +1.39% | - | - |
09/07 | 2,764 | 2,767 | 2,750 | 2,766 | +0.25% | 9,300 | - | +1.06% | - | - |
09/06 | 2,767 | 2,777 | 2,751 | 2,759 | -0.47% | 12,400 | - | +0.84% | - | - |
09/05 | 2,780 | 2,780 | 2,753 | 2,772 | -0.47% | 6,700 | - | +1.32% | - | - |
09/02 | 2,770 | 2,785 | 2,745 | 2,785 | +0.51% | 16,700 | - | +1.83% | - | - |
09/01 | 2,780 | 2,783 | 2,765 | 2,771 | +0.25% | 13,400 | - | +1.32% | - | - |
08/31 | 2,753 | 2,770 | 2,741 | 2,764 | -0.14% | 20,400 | - | +1.02% | - | - |
08/30 | 2,767 | 2,768 | 2,747 | 2,768 | +0.73% | 10,900 | - | +1.17% | - | - |
08/29 | 2,748 | 2,766 | 2,726 | 2,748 | 0% | 19,100 | - | +0.4% | - | - |
08/26 | 2,750 | 2,750 | 2,734 | 2,748 | +1.14% | 17,300 | - | +0.33% | - | - |
08/25 | 2,735 | 2,749 | 2,717 | 2,717 | -0.51% | 17,000 | - | -0.88% | - | - |
08/24 | 2,735 | 2,735 | 2,721 | 2,731 | +0.59% | 11,200 | - | -0.44% | - | - |
08/23 | 2,729 | 2,734 | 2,700 | 2,715 | +0.15% | 17,300 | - | -1.13% | - | - |
08/22 | 2,703 | 2,735 | 2,703 | 2,711 | -0.07% | 6,500 | - | -1.38% | - | - |
08/19 | 2,700 | 2,744 | 2,700 | 2,713 | -1.13% | 15,900 | - | -1.45% | - | - |
08/18 | 2,750 | 2,750 | 2,729 | 2,744 | -0.11% | 8,800 | - | -0.47% | - | - |
08/17 | 2,736 | 2,750 | 2,730 | 2,747 | +0.4% | 17,700 | - | -0.4% | - | - |
08/16 | 2,736 | 2,736 | 2,723 | 2,736 | 0% | 8,800 | - | -0.87% | - | - |
08/15 | 2,745 | 2,745 | 2,721 | 2,736 | -0.18% | 13,200 | - | -0.94% | - | - |
08/12 | 2,733 | 2,742 | 2,710 | 2,741 | +0.92% | 11,900 | - | -0.87% | - | - |
08/11 | 2,675 | 2,718 | 2,675 | 2,716 | +0.22% | 21,600 | - | -1.84% | - | - |
08/10 | 2,726 | 2,726 | 2,665 | 2,710 | +0.63% | 37,200 | - | -2.17% | - | - |
08/09 | 2,660 | 2,703 | 2,652 | 2,693 | -0.52% | 38,000 | - | -2.88% | - | - |
08/08 | 2,680 | 2,720 | 2,660 | 2,707 | +0.07% | 20,800 | - | -2.52% | - | - |
08/05 | 2,697 | 2,720 | 2,671 | 2,705 | -0.59% | 30,200 | - | -2.7% | - | - |