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 | 414 | 418 | 412 | 418 | +1.21% | 585,000 | - | +3.98% | - | - |
12/29 | 412 | 415 | 408 | 413 | -0.24% | 892,000 | - | +3.25% | - | - |
12/28 | 416 | 416 | 410 | 414 | -1.19% | 1,456,000 | - | +4.02% | - | - |
12/27 | 425 | 425 | 418 | 419 | -1.64% | 932,000 | - | +6.08% | - | - |
12/26 | 427 | 431 | 424 | 426 | +1.19% | 1,078,000 | - | +8.4% | - | - |
12/22 | 426 | 429 | 421 | 421 | -1.86% | 1,613,000 | - | +7.67% | - | - |
12/21 | 416 | 429 | 415 | 429 | +5.15% | 2,392,000 | - | +10.57% | - | - |
12/20 | 403 | 408 | 403 | 408 | +0.99% | 635,000 | - | +5.7% | - | - |
12/19 | 408 | 410 | 403 | 404 | -1.46% | 1,264,000 | - | +4.94% | - | - |
12/16 | 412 | 416 | 407 | 410 | +0.24% | 1,773,000 | - | +6.77% | - | - |
12/15 | 415 | 417 | 408 | 409 | -1.92% | 1,808,000 | - | +6.79% | - | - |
12/14 | 410 | 418 | 410 | 417 | +2.46% | 2,081,000 | - | +9.45% | - | - |
12/13 | 412 | 416 | 406 | 407 | -2.63% | 2,005,000 | - | +7.39% | - | - |
12/12 | 412 | 424 | 410 | 418 | +2.7% | 1,858,000 | - | +10.58% | - | - |
12/09 | 399 | 417 | 399 | 407 | +0.49% | 5,173,000 | - | +8.24% | - | - |
12/08 | 384 | 413 | 382 | 405 | +4.92% | 3,185,000 | - | +8.29% | - | - |
12/07 | 382 | 386 | 379 | 386 | +1.85% | 625,000 | - | +3.49% | - | - |
12/06 | 391 | 393 | 377 | 379 | -3.56% | 880,000 | - | +1.34% | - | - |
12/05 | 390 | 394 | 390 | 393 | +0.77% | 431,000 | - | +5.08% | - | - |
12/02 | 394 | 394 | 385 | 390 | -1.02% | 839,000 | - | +4.28% | - | - |
12/01 | 391 | 401 | 389 | 394 | +2.87% | 1,323,000 | - | +5.35% | - | - |
11/30 | 382 | 384 | 375 | 383 | -0.26% | 816,000 | - | +2.41% | - | - |
11/29 | 377 | 386 | 376 | 384 | +2.67% | 845,000 | - | +2.67% | - | - |
11/28 | 367 | 374 | 363 | 374 | +5.95% | 1,059,000 | - | 0% | - | - |
11/25 | 350 | 360 | 350 | 353 | +0.28% | 757,000 | - | -5.87% | - | - |
11/24 | 351 | 355 | 348 | 352 | -2.49% | 619,000 | - | -6.38% | - | - |
11/22 | 351 | 362 | 351 | 361 | +1.4% | 713,000 | - | -4.24% | - | - |
11/21 | 358 | 363 | 355 | 356 | -1.93% | 751,000 | - | -6.07% | - | - |
11/18 | 360 | 365 | 360 | 363 | -0.82% | 694,000 | - | -4.47% | - | - |
11/17 | 364 | 368 | 361 | 366 | +0.55% | 689,000 | - | -3.94% | - | - |
11/16 | 380 | 380 | 363 | 364 | -3.96% | 1,224,000 | - | -4.46% | - | - |
11/15 | 382 | 383 | 376 | 379 | -1.04% | 790,000 | - | -0.52% | - | - |
11/14 | 379 | 386 | 377 | 383 | +3.23% | 1,489,000 | - | +0.52% | - | - |
11/11 | 372 | 373 | 363 | 371 | +0.54% | 1,238,000 | - | -2.11% | - | - |
11/10 | 363 | 372 | 362 | 369 | -1.86% | 1,564,000 | - | -2.38% | - | - |
11/09 | 378 | 378 | 369 | 376 | +0.53% | 988,000 | - | -0.27% | - | - |
11/08 | 372 | 386 | 371 | 374 | +1.91% | 2,005,000 | - | -0.8% | - | - |
11/07 | 368 | 372 | 362 | 367 | -0.81% | 990,000 | - | -2.65% | - | - |
11/04 | 371 | 374 | 368 | 370 | +0.82% | 1,316,000 | - | -2.37% | - | - |
11/02 | 372 | 376 | 367 | 367 | -3.67% | 1,510,000 | - | -3.17% | - | - |
11/01 | 389 | 391 | 380 | 381 | -3.79% | 751,000 | - | +0.26% | - | - |
10/31 | 391 | 402 | 391 | 396 | +0.51% | 915,000 | - | +4.49% | - | - |
10/28 | 399 | 399 | 393 | 394 | +0.77% | 663,000 | - | +4.23% | - | - |
10/27 | 386 | 392 | 379 | 391 | +1.3% | 952,000 | - | +3.44% | - | - |
10/26 | 375 | 389 | 371 | 386 | +0.26% | 1,193,000 | - | +2.12% | - | - |
10/25 | 389 | 392 | 382 | 385 | -2.28% | 907,000 | - | +1.85% | - | - |
10/24 | 390 | 394 | 387 | 394 | +2.6% | 1,337,000 | - | +4.51% | - | - |
10/21 | 386 | 386 | 379 | 384 | 0% | 773,000 | - | +2.13% | - | - |
10/20 | 381 | 384 | 381 | 384 | -1.03% | 663,000 | - | +2.13% | - | - |
10/19 | 393 | 394 | 385 | 388 | +1.57% | 1,071,000 | - | +3.47% | - | - |
10/18 | 380 | 382 | 379 | 382 | -3.05% | 822,000 | - | +1.87% | - | - |
10/17 | 397 | 398 | 392 | 394 | +1.29% | 667,000 | - | +5.07% | - | - |
10/14 | 389 | 393 | 385 | 389 | +0.78% | 2,053,000 | - | +3.73% | - | - |
10/13 | 384 | 390 | 383 | 386 | +2.66% | 818,000 | - | +3.21% | - | - |
10/12 | 367 | 379 | 367 | 376 | +1.62% | 1,046,000 | - | +0.53% | - | - |
10/11 | 366 | 372 | 364 | 370 | +3.06% | 1,047,000 | - | -1.33% | - | - |
10/07 | 355 | 363 | 355 | 359 | +2.28% | 1,487,000 | - | -4.77% | - | - |
10/06 | 353 | 372 | 348 | 351 | +1.74% | 2,199,000 | - | -7.14% | - | - |
10/05 | 352 | 352 | 340 | 345 | +0.29% | 2,169,000 | - | -9.21% | - | - |
10/04 | 347 | 350 | 343 | 344 | -4.97% | 2,605,000 | - | -9.95% | - | - |
10/03 | 377 | 379 | 355 | 362 | -6.94% | 2,122,000 | - | -5.73% | - | - |
09/30 | 399 | 400 | 382 | 389 | -2.26% | 1,047,000 | 875億286万 | +1.04% | 14.3 | 0.84 |
09/29 | 377 | 398 | 377 | 398 | +3.38% | 970,000 | - | +3.65% | - | - |
09/28 | 385 | 392 | 383 | 385 | +1.85% | 924,000 | - | +0.26% | - | - |
09/27 | 373 | 379 | 372 | 378 | +3.56% | 1,069,000 | - | -1.56% | - | - |
09/26 | 374 | 375 | 365 | 365 | -2.93% | 1,201,000 | - | -4.95% | - | - |
09/22 | 379 | 383 | 373 | 376 | -2.59% | 1,103,000 | - | -2.59% | - | - |
09/21 | 386 | 390 | 384 | 386 | +0.78% | 444,000 | - | -0.52% | - | - |
09/20 | 384 | 390 | 383 | 383 | -2.3% | 644,000 | - | -1.54% | - | - |
09/16 | 383 | 393 | 381 | 392 | +4.53% | 1,031,000 | - | +0.26% | - | - |
09/15 | 372 | 376 | 369 | 375 | +2.74% | 673,000 | - | -4.34% | - | - |
09/14 | 373 | 377 | 365 | 365 | -2.67% | 750,000 | - | -7.36% | - | - |
09/13 | 370 | 376 | 368 | 375 | +1.08% | 721,000 | - | -5.3% | - | - |
09/12 | 367 | 372 | 366 | 371 | -2.62% | 669,000 | - | -6.31% | - | - |
09/09 | 381 | 384 | 378 | 381 | -1.04% | 2,971,000 | - | -4.03% | - | - |
09/08 | 391 | 391 | 383 | 385 | 0% | 486,000 | - | -3.51% | - | - |
09/07 | 380 | 385 | 376 | 385 | +2.94% | 1,015,000 | - | -3.99% | - | - |
09/06 | 385 | 385 | 373 | 374 | -3.86% | 1,123,000 | - | -7.43% | - | - |
09/05 | 387 | 391 | 386 | 389 | -1.27% | 818,000 | - | -4.42% | - | - |
09/02 | 398 | 402 | 394 | 394 | -2.96% | 1,204,000 | - | -3.67% | - | - |
09/01 | 404 | 408 | 402 | 406 | +2.01% | 1,286,000 | - | -1.22% | - | - |
08/31 | 400 | 403 | 397 | 398 | -1.49% | 811,000 | - | -3.4% | - | - |
08/30 | 400 | 404 | 399 | 404 | +2.8% | 1,000,000 | - | -2.42% | - | - |
08/29 | 387 | 395 | 384 | 393 | +1.29% | 1,254,000 | - | -5.53% | - | - |
08/26 | 385 | 390 | 382 | 388 | +0.78% | 917,000 | - | -7.18% | - | - |
08/25 | 380 | 390 | 380 | 385 | +2.12% | 1,291,000 | - | -8.33% | - | - |
08/24 | 394 | 395 | 376 | 377 | -3.08% | 1,639,000 | - | -10.66% | - | - |
08/23 | 388 | 391 | 384 | 389 | +1.04% | 2,300,000 | - | -8.47% | - | - |
08/22 | 388 | 394 | 383 | 385 | -1.03% | 2,857,000 | - | -9.84% | - | - |
08/19 | 391 | 393 | 387 | 389 | -4.19% | 2,422,000 | - | -9.32% | - | - |
08/18 | 416 | 416 | 405 | 406 | -3.33% | 1,659,000 | - | -5.8% | - | - |
08/17 | 421 | 422 | 418 | 420 | -0.94% | 2,026,000 | - | -2.78% | - | - |
08/16 | 429 | 430 | 421 | 424 | -0.7% | 1,350,000 | - | -2.08% | - | - |
08/15 | 422 | 427 | 420 | 427 | +1.91% | 1,492,000 | - | -1.61% | - | - |
08/12 | 420 | 424 | 415 | 419 | +1.45% | 2,220,000 | - | -3.46% | - | - |
08/11 | 403 | 414 | 403 | 413 | +0.49% | 1,841,000 | - | -5.28% | - | - |
08/10 | 409 | 422 | 406 | 411 | +4.31% | 2,278,000 | - | -5.95% | - | - |
08/09 | 382 | 398 | 376 | 394 | -0.76% | 2,077,000 | - | -10.05% | - | - |
08/08 | 410 | 411 | 392 | 397 | -5.02% | 2,255,000 | - | -9.77% | - | - |
08/05 | 425 | 429 | 418 | 418 | -6.07% | 1,879,000 | - | -5.43% | - | - |