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 | 350 | 355 | 346 | 347 | +0.29% | 2,200 | - | -0.86% | - | - |
12/29 | 346 | 346 | 342 | 346 | -0.29% | 1,000 | - | -0.86% | - | - |
12/28 | 347 | 350 | 346 | 347 | -4.93% | 3,800 | - | -0.57% | - | - |
12/27 | 363 | 365 | 363 | 365 | +0.55% | 6,100 | - | +4.89% | - | - |
12/26 | 355 | 365 | 355 | 363 | +2.25% | 5,600 | - | +4.61% | - | - |
12/22 | 354 | 356 | 354 | 355 | +0.57% | 3,200 | - | +2.9% | - | - |
12/21 | 351 | 355 | 348 | 353 | -0.84% | 5,500 | - | +2.62% | - | - |
12/20 | 355 | 356 | 354 | 356 | +0.28% | 1,000 | - | +3.49% | - | - |
12/19 | 355 | 356 | 354 | 355 | +0.28% | 3,700 | - | +3.5% | - | - |
12/16 | 354 | 356 | 354 | 354 | 0% | 8,100 | - | +3.51% | - | - |
12/15 | 352 | 355 | 352 | 354 | +0.57% | 4,900 | - | +3.81% | - | - |
12/14 | 355 | 355 | 352 | 352 | -0.28% | 3,900 | - | +3.53% | - | - |
12/13 | 355 | 355 | 350 | 353 | -0.56% | 7,300 | - | +4.13% | - | - |
12/12 | 358 | 358 | 355 | 355 | -0.28% | 2,300 | - | +5.03% | - | - |
12/09 | 355 | 356 | 355 | 356 | +1.14% | 11,200 | - | +5.64% | - | - |
12/08 | 352 | 355 | 350 | 352 | +0.57% | 5,400 | - | +4.76% | - | - |
12/07 | 351 | 351 | 348 | 350 | +1.16% | 4,000 | - | +4.48% | - | - |
12/06 | 349 | 351 | 346 | 346 | -0.86% | 5,800 | - | +3.59% | - | - |
12/05 | 345 | 350 | 345 | 349 | +1.45% | 9,100 | - | +4.49% | - | - |
12/02 | 344 | 346 | 340 | 344 | 0% | 3,000 | - | +2.99% | - | - |
12/01 | 344 | 344 | 340 | 344 | +1.78% | 3,400 | - | +3.3% | - | - |
11/30 | 340 | 340 | 338 | 338 | -1.74% | 3,100 | - | +1.81% | - | - |
11/29 | 337 | 344 | 335 | 344 | +2.69% | 5,800 | - | +3.93% | - | - |
11/28 | 331 | 335 | 331 | 335 | +1.21% | 6,200 | - | +1.52% | - | - |
11/25 | 331 | 337 | 331 | 331 | 0% | 3,000 | - | +0.61% | - | - |
11/24 | 330 | 334 | 328 | 331 | -0.6% | 6,500 | - | +0.61% | - | - |
11/22 | 330 | 333 | 330 | 333 | 0% | 2,400 | - | +1.52% | - | - |
11/21 | 330 | 333 | 330 | 333 | +0.91% | 500 | - | +1.52% | - | - |
11/18 | 331 | 331 | 328 | 330 | -0.6% | 2,200 | - | +0.92% | - | - |
11/17 | 330 | 333 | 330 | 332 | 0% | 2,500 | - | +1.53% | - | - |
11/16 | 331 | 332 | 330 | 332 | -0.3% | 3,400 | - | +1.84% | - | - |
11/15 | 328 | 333 | 328 | 333 | +0.91% | 1,000 | - | +2.46% | - | - |
11/14 | 330 | 333 | 322 | 330 | -0.3% | 4,200 | - | +1.85% | - | - |
11/11 | 330 | 331 | 320 | 331 | 0% | 4,800 | - | +2.16% | - | - |
11/10 | 330 | 332 | 319 | 331 | -0.6% | 5,100 | - | +2.48% | - | - |
11/09 | 334 | 334 | 332 | 333 | +1.22% | 1,100 | - | +3.1% | - | - |
11/08 | 331 | 332 | 329 | 329 | -1.2% | 5,100 | - | +1.86% | - | - |
11/07 | 331 | 333 | 330 | 333 | +0.91% | 1,900 | - | +3.1% | - | - |
11/04 | 331 | 331 | 330 | 330 | +1.23% | 2,200 | - | +2.17% | - | - |
11/02 | 330 | 330 | 326 | 326 | -2.69% | 3,000 | - | +0.62% | - | - |
11/01 | 329 | 335 | 329 | 335 | +1.82% | 1,700 | - | +3.4% | - | - |
10/31 | 335 | 336 | 329 | 329 | -1.79% | 3,600 | - | +1.54% | - | - |
10/28 | 339 | 340 | 331 | 335 | -1.18% | 10,900 | - | +3.4% | - | - |
10/27 | 326 | 339 | 326 | 339 | +4.31% | 9,000 | - | +4.63% | - | - |
10/26 | 320 | 330 | 320 | 325 | +1.56% | 6,600 | - | +0.31% | - | - |
10/25 | 325 | 325 | 320 | 320 | +0.31% | 700 | - | -1.54% | - | - |
10/24 | 314 | 319 | 314 | 319 | +1.59% | 4,200 | - | -2.15% | - | - |
10/21 | 318 | 322 | 314 | 314 | -1.26% | 2,100 | - | -3.98% | - | - |
10/20 | 314 | 320 | 312 | 318 | +1.6% | 1,100 | - | -3.05% | - | - |
10/19 | 315 | 325 | 310 | 313 | -2.19% | 5,000 | - | -4.86% | - | - |
10/18 | 323 | 323 | 320 | 320 | -0.62% | 300 | - | -3.32% | - | - |
10/17 | 320 | 323 | 313 | 322 | +1.9% | 4,100 | - | -3.01% | - | - |
10/14 | 315 | 317 | 315 | 316 | -1.56% | 900 | - | -5.11% | - | - |
10/13 | 313 | 322 | 313 | 321 | +2.56% | 3,500 | - | -4.18% | - | - |
10/12 | 313 | 322 | 312 | 313 | -2.19% | 3,100 | - | -6.85% | - | - |
10/11 | 320 | 320 | 319 | 320 | +3.23% | 700 | - | -5.33% | - | - |
10/07 | 314 | 318 | 309 | 310 | -1.27% | 4,500 | - | -8.55% | - | - |
10/06 | 307 | 329 | 307 | 314 | +1.95% | 3,400 | - | -7.92% | - | - |
10/05 | 325 | 325 | 308 | 308 | -5.23% | 9,700 | - | -10.2% | - | - |
10/04 | 331 | 331 | 325 | 325 | -1.81% | 7,700 | - | -5.52% | - | - |
10/03 | 335 | 335 | 331 | 331 | -1.19% | 7,500 | - | -4.34% | - | - |
09/30 | 335 | 338 | 334 | 335 | -1.76% | 7,100 | 30億846万 | -3.18% | 62.25 | 0.35 |
09/29 | 340 | 341 | 338 | 341 | +0.29% | 5,700 | - | -1.73% | - | - |
09/28 | 332 | 340 | 332 | 340 | +1.19% | 6,600 | - | -2.02% | - | - |
09/27 | 334 | 336 | 333 | 336 | 0% | 4,500 | - | -3.17% | - | - |
09/26 | 337 | 337 | 333 | 336 | -0.3% | 4,200 | - | -3.17% | - | - |
09/22 | 339 | 341 | 334 | 337 | -0.3% | 9,100 | - | -2.88% | - | - |
09/21 | 335 | 341 | 335 | 338 | +0.6% | 2,400 | - | -2.87% | - | - |
09/20 | 340 | 340 | 335 | 336 | -3.45% | 4,100 | - | -3.72% | - | - |
09/16 | 345 | 350 | 345 | 348 | +1.46% | 3,900 | - | -0.29% | - | - |
09/15 | 348 | 348 | 339 | 343 | +0.88% | 3,300 | - | -1.72% | - | - |
09/14 | 342 | 346 | 340 | 340 | -1.16% | 8,700 | - | -2.3% | - | - |
09/13 | 343 | 348 | 341 | 344 | -0.29% | 4,600 | - | -1.43% | - | - |
09/12 | 349 | 349 | 342 | 345 | -1.15% | 3,300 | - | -0.86% | - | - |
09/09 | 341 | 354 | 340 | 349 | +1.16% | 9,900 | - | 0% | - | - |
09/08 | 352 | 352 | 345 | 345 | -2.27% | 1,900 | - | -1.15% | - | - |
09/07 | 354 | 354 | 344 | 353 | -0.56% | 5,000 | - | +0.86% | - | - |
09/06 | 359 | 359 | 350 | 355 | -1.39% | 5,300 | - | +1.43% | - | - |
09/05 | 358 | 360 | 349 | 360 | +0.28% | 1,900 | - | +2.56% | - | - |
09/02 | 356 | 359 | 354 | 359 | +0.56% | 2,300 | - | +1.99% | - | - |
09/01 | 355 | 358 | 353 | 357 | +3.48% | 2,800 | - | +1.42% | - | - |
08/31 | 357 | 357 | 344 | 345 | -3.36% | 2,600 | - | -2.27% | - | - |
08/30 | 357 | 357 | 341 | 357 | +0.28% | 2,700 | - | +0.56% | - | - |
08/29 | 356 | 356 | 356 | 356 | 0% | 400 | - | -0.28% | - | - |
08/26 | 348 | 356 | 348 | 356 | +2.3% | 2,400 | - | -0.56% | - | - |
08/25 | 350 | 354 | 339 | 348 | -0.57% | 4,600 | - | -3.33% | - | - |
08/24 | 352 | 352 | 347 | 350 | +1.74% | 700 | - | -3.05% | - | - |
08/23 | 353 | 353 | 335 | 344 | +2.08% | 9,800 | - | -5.23% | - | - |
08/22 | 341 | 357 | 335 | 337 | -1.17% | 3,700 | - | -7.67% | - | - |
08/19 | 339 | 342 | 331 | 341 | -0.87% | 13,600 | - | -7.34% | - | - |
08/18 | 346 | 346 | 338 | 344 | -0.58% | 4,500 | - | -7.03% | - | - |
08/17 | 352 | 354 | 345 | 346 | -2.54% | 2,600 | - | -6.99% | - | - |
08/16 | 343 | 368 | 341 | 355 | +3.5% | 5,200 | - | -5.08% | - | - |
08/15 | 347 | 347 | 339 | 343 | +0.59% | 3,100 | - | -8.78% | - | - |
08/12 | 349 | 349 | 337 | 341 | 0% | 5,800 | - | -9.79% | - | - |
08/11 | 338 | 344 | 337 | 341 | -1.45% | 3,900 | - | -10.5% | - | - |
08/10 | 345 | 353 | 338 | 346 | +2.06% | 7,800 | - | -9.66% | - | - |
08/09 | 332 | 339 | 332 | 339 | -2.59% | 7,900 | - | -11.95% | - | - |
08/08 | 337 | 348 | 337 | 348 | -3.33% | 9,000 | - | -10.08% | - | - |
08/05 | 361 | 361 | 358 | 360 | -1.64% | 5,200 | - | -7.46% | - | - |