株価チャート
2011/07/06～2011/11/30
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 |
| 11/30 | 995 | 995 | 966 | 988 | -1.59% | 104,000 | 977億6776万 | -0.5% | 16.56 | 1.65 |
| 11/29 | 988 | 1,004 | 977 | 1,004 | +2.14% | 160,800 | - | +0.9% | - | - |
| 11/28 | 967 | 989 | 963 | 983 | +1.97% | 177,800 | - | -1.11% | - | - |
| 11/25 | 973 | 982 | 963 | 964 | -0.92% | 138,700 | - | -3.02% | - | - |
| 11/24 | 981 | 987 | 970 | 973 | -2.99% | 161,000 | - | -2.21% | - | - |
| 11/22 | 989 | 1,013 | 976 | 1,003 | -0.2% | 120,200 | - | +0.7% | - | - |
| 11/21 | 999 | 1,015 | 994 | 1,005 | +0.4% | 146,200 | - | +0.8% | - | - |
| 11/18 | 989 | 1,005 | 977 | 1,001 | +1.32% | 210,500 | - | +0.4% | - | - |
| 11/17 | 967 | 990 | 963 | 988 | +1.96% | 121,900 | - | -1% | - | - |
| 11/16 | 980 | 986 | 963 | 969 | -1.22% | 108,800 | - | -3.1% | - | - |
| 11/15 | 985 | 992 | 979 | 981 | -0.3% | 158,100 | - | -2.1% | - | - |
| 11/14 | 982 | 986 | 973 | 984 | +1.65% | 80,000 | - | -1.8% | - | - |
| 11/11 | 969 | 976 | 950 | 968 | -0.1% | 140,000 | - | -2.91% | - | - |
| 11/10 | 971 | 979 | 954 | 969 | -2.91% | 165,300 | - | -2.32% | - | - |
| 11/09 | 979 | 999 | 970 | 998 | +3.1% | 209,900 | - | +1.01% | - | - |
| 11/08 | 979 | 986 | 962 | 968 | -1.12% | 142,400 | - | -1.53% | - | - |
| 11/07 | 980 | 986 | 971 | 979 | -1.51% | 120,600 | - | -0.31% | - | - |
| 11/04 | 969 | 1,000 | 969 | 994 | +3.87% | 175,200 | - | +1.33% | - | - |
| 11/02 | 967 | 968 | 945 | 957 | -3.24% | 270,700 | - | -2.05% | - | - |
| 11/01 | 1,011 | 1,013 | 985 | 989 | -2.75% | 208,100 | - | +1.44% | - | - |
| 10/31 | 1,038 | 1,051 | 1,017 | 1,017 | -2.21% | 158,700 | - | +4.95% | - | - |
| 10/28 | 1,068 | 1,070 | 1,037 | 1,040 | -0.95% | 150,400 | - | +8% | - | - |
| 10/27 | 1,027 | 1,057 | 1,009 | 1,050 | +2.44% | 122,200 | - | +9.72% | - | - |
| 10/26 | 998 | 1,039 | 994 | 1,025 | +0.69% | 108,200 | - | +7.78% | - | - |
| 10/25 | 1,044 | 1,075 | 1,015 | 1,018 | -2.12% | 205,300 | - | +7.5% | - | - |
| 10/24 | 1,003 | 1,044 | 1,003 | 1,040 | +4.84% | 218,700 | - | +10.52% | - | - |
| 10/21 | 974 | 997 | 973 | 992 | +1.64% | 143,900 | - | +6.21% | - | - |
| 10/20 | 985 | 988 | 965 | 976 | -1.41% | 135,900 | - | +5.06% | - | - |
| 10/19 | 1,023 | 1,024 | 986 | 990 | -2.08% | 336,800 | - | +7.14% | - | - |
| 10/18 | 1,013 | 1,013 | 990 | 1,011 | -0.1% | 205,400 | - | +9.89% | - | - |
| 10/17 | 1,021 | 1,030 | 1,011 | 1,012 | +0.7% | 177,100 | - | +10.48% | - | - |
| 10/14 | 1,025 | 1,027 | 1,004 | 1,005 | -3.18% | 197,300 | - | +10.2% | - | - |
| 10/13 | 1,024 | 1,040 | 1,020 | 1,038 | +1.47% | 271,200 | - | +14.19% | - | - |
| 10/12 | 1,002 | 1,036 | 990 | 1,023 | +0.39% | 489,200 | - | +13.04% | - | - |
| 10/11 | 980 | 1,025 | 978 | 1,019 | +4.19% | 501,300 | - | +12.85% | - | - |
| 10/07 | 916 | 992 | 915 | 978 | +11.64% | 855,600 | - | +8.31% | - | - |
| 10/06 | 837 | 883 | 837 | 876 | +5.29% | 211,200 | - | -2.99% | - | - |
| 10/05 | 863 | 863 | 831 | 832 | -3.7% | 277,500 | - | -8.37% | - | - |
| 10/04 | 867 | 870 | 843 | 864 | -2.92% | 312,000 | - | -5.47% | - | - |
| 10/03 | 925 | 925 | 861 | 890 | -5.52% | 292,100 | - | -3.16% | - | - |
| 09/30 | 951 | 961 | 921 | 942 | +0.75% | 278,500 | - | +2.17% | - | - |
| 09/29 | 903 | 935 | 896 | 935 | +1.96% | 173,400 | - | +1.41% | - | - |
| 09/28 | 900 | 923 | 896 | 917 | +3.5% | 237,500 | - | -0.65% | - | - |
| 09/27 | 864 | 887 | 856 | 886 | +4.36% | 202,800 | - | -4.22% | - | - |
| 09/26 | 872 | 876 | 842 | 849 | -1.96% | 343,600 | - | -8.61% | - | - |
| 09/22 | 875 | 875 | 853 | 866 | -2.7% | 236,400 | - | -7.48% | - | - |
| 09/21 | 897 | 904 | 880 | 890 | 0% | 114,200 | - | -5.82% | - | - |
| 09/20 | 926 | 926 | 879 | 890 | -3.78% | 222,700 | - | -6.71% | - | - |
| 09/16 | 902 | 928 | 897 | 925 | +5.59% | 301,200 | - | -3.95% | - | - |
| 09/15 | 880 | 893 | 871 | 876 | +1.27% | 163,600 | - | -9.69% | - | - |
| 09/14 | 892 | 913 | 858 | 865 | -1.93% | 396,300 | - | -11.55% | - | - |
| 09/13 | 855 | 885 | 854 | 882 | +4.13% | 408,800 | - | -10.64% | - | - |
| 09/12 | 853 | 857 | 825 | 847 | -2.64% | 620,200 | - | -14.87% | - | - |
| 09/09 | 922 | 926 | 867 | 870 | -5.64% | 606,000 | - | -13.52% | - | - |
| 09/08 | 942 | 944 | 913 | 922 | 0% | 226,100 | - | -9.34% | - | - |
| 09/07 | 926 | 929 | 911 | 922 | +1.21% | 312,900 | - | -10.31% | - | - |
| 09/06 | 943 | 954 | 906 | 911 | -3.19% | 250,100 | - | -12.15% | - | - |
| 09/05 | 972 | 972 | 935 | 941 | -4.66% | 226,300 | - | -10.3% | - | - |
| 09/02 | 1,000 | 1,008 | 972 | 987 | -1.5% | 348,700 | - | -7.06% | - | - |
| 09/01 | 1,009 | 1,020 | 995 | 1,002 | +0.8% | 225,300 | - | -6.53% | - | - |
| 08/31 | 1,000 | 1,002 | 981 | 994 | -0.6% | 401,000 | 983億6149万 | -8.13% | 16.66 | 1.66 |
| 08/30 | 1,008 | 1,016 | 987 | 1,000 | +1.32% | 479,300 | - | -8.42% | - | - |
| 08/29 | 980 | 998 | 957 | 987 | +1.02% | 379,300 | - | -10.44% | - | - |
| 08/26 | 968 | 980 | 954 | 977 | +1.03% | 264,100 | - | -12.22% | - | - |
| 08/25 | 966 | 984 | 952 | 967 | +1.68% | 379,700 | - | -13.97% | - | - |
| 08/24 | 963 | 994 | 942 | 951 | -1.04% | 401,600 | - | -16.14% | - | - |
| 08/23 | 951 | 965 | 931 | 961 | +1.37% | 380,100 | - | -16% | - | - |
| 08/22 | 987 | 1,000 | 947 | 948 | -4.05% | 440,000 | - | -17.85% | - | - |
| 08/19 | 1,015 | 1,015 | 985 | 988 | -4.36% | 419,000 | - | -15.12% | - | - |
| 08/18 | 1,085 | 1,085 | 1,031 | 1,033 | -5.92% | 404,900 | - | -11.86% | - | - |
| 08/17 | 1,104 | 1,113 | 1,082 | 1,098 | -1.7% | 234,500 | - | -6.71% | - | - |
| 08/16 | 1,136 | 1,141 | 1,110 | 1,117 | +0.99% | 386,200 | - | -5.34% | - | - |
| 08/15 | 1,125 | 1,127 | 1,103 | 1,106 | +1% | 213,600 | - | -6.43% | - | - |
| 08/12 | 1,100 | 1,111 | 1,084 | 1,095 | +1.86% | 471,600 | - | -7.52% | - | - |
| 08/11 | 1,068 | 1,093 | 1,067 | 1,075 | -0.92% | 325,200 | - | -9.36% | - | - |
| 08/10 | 1,125 | 1,133 | 1,080 | 1,085 | -1.54% | 378,500 | - | -8.75% | - | - |
| 08/09 | 1,065 | 1,102 | 1,043 | 1,102 | -0.18% | 345,300 | - | -7.47% | - | - |
| 08/08 | 1,122 | 1,130 | 1,100 | 1,104 | -3.83% | 280,100 | - | -7.46% | - | - |
| 08/05 | 1,119 | 1,153 | 1,108 | 1,148 | -3.61% | 347,100 | - | -3.85% | - | - |
| 08/04 | 1,185 | 1,205 | 1,183 | 1,191 | +2.06% | 336,200 | - | -0.17% | - | - |
| 08/03 | 1,190 | 1,190 | 1,163 | 1,167 | -2.99% | 506,900 | - | -1.85% | - | - |
| 08/02 | 1,253 | 1,253 | 1,197 | 1,203 | -3.99% | 516,100 | - | +1.35% | - | - |
| 08/01 | 1,239 | 1,260 | 1,239 | 1,253 | +1.13% | 357,600 | - | +6.1% | - | - |
| 07/29 | 1,253 | 1,253 | 1,233 | 1,239 | -0.88% | 294,200 | - | +5.45% | - | - |
| 07/28 | 1,241 | 1,259 | 1,241 | 1,250 | -0.71% | 220,800 | - | +7.11% | - | - |
| 07/27 | 1,259 | 1,260 | 1,243 | 1,259 | +0.4% | 218,600 | - | +8.63% | - | - |
| 07/26 | 1,265 | 1,265 | 1,241 | 1,254 | -0.87% | 248,200 | - | +9.14% | - | - |
| 07/25 | 1,250 | 1,277 | 1,244 | 1,265 | +2.51% | 393,400 | - | +11.16% | - | - |
| 07/22 | 1,227 | 1,239 | 1,227 | 1,234 | +0.57% | 432,700 | - | +9.49% | - | - |
| 07/21 | 1,218 | 1,234 | 1,215 | 1,227 | +1.49% | 505,400 | - | +9.85% | - | - |
| 07/20 | 1,212 | 1,230 | 1,201 | 1,209 | +0.83% | 286,400 | - | +9.21% | - | - |
| 07/19 | 1,197 | 1,206 | 1,194 | 1,199 | -0.91% | 404,200 | - | +9.1% | - | - |
| 07/15 | 1,167 | 1,214 | 1,167 | 1,210 | +3.33% | 639,400 | - | +10.91% | - | - |
| 07/14 | 1,167 | 1,178 | 1,165 | 1,171 | +0.34% | 175,700 | - | +8.23% | - | - |
| 07/13 | 1,150 | 1,172 | 1,150 | 1,167 | +0.78% | 145,000 | - | +8.46% | - | - |
| 07/12 | 1,154 | 1,178 | 1,148 | 1,158 | -1.28% | 318,300 | - | +8.22% | - | - |
| 07/11 | 1,170 | 1,178 | 1,164 | 1,173 | +1.12% | 253,700 | - | +10.14% | - | - |
| 07/08 | 1,154 | 1,170 | 1,154 | 1,160 | +0.61% | 230,700 | - | +9.64% | - | - |
| 07/07 | 1,142 | 1,160 | 1,128 | 1,153 | +0.87% | 170,800 | - | +9.5% | - | - |
| 07/06 | 1,145 | 1,147 | 1,125 | 1,143 | +0.26% | 229,700 | - | +9.06% | - | - |
