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 | 385 | 390 | 384 | 388 | +1.04% | 11,000 | - | -3% | - | - |
12/29 | 385 | 388 | 384 | 384 | -0.26% | 10,000 | - | -4% | - | - |
12/28 | 386 | 386 | 385 | 385 | -2.04% | 8,000 | - | -3.99% | - | - |
12/27 | 387 | 394 | 387 | 393 | +1.03% | 19,000 | - | -2.24% | - | - |
12/26 | 390 | 395 | 389 | 389 | -0.26% | 16,000 | - | -3.23% | - | - |
12/22 | 396 | 396 | 390 | 390 | -0.51% | 60,000 | - | -2.99% | - | - |
12/21 | 398 | 398 | 392 | 392 | -1.51% | 11,000 | - | -2.73% | - | - |
12/20 | 386 | 399 | 386 | 398 | +2.58% | 33,000 | - | -1.24% | - | - |
12/19 | 396 | 396 | 388 | 388 | -2.02% | 23,000 | - | -3.72% | - | - |
12/16 | 396 | 398 | 396 | 396 | -0.25% | 28,000 | - | -1.74% | - | - |
12/15 | 400 | 400 | 395 | 397 | -1% | 31,000 | - | -1.49% | - | - |
12/14 | 403 | 403 | 397 | 401 | -0.25% | 47,000 | - | -0.5% | - | - |
12/13 | 391 | 407 | 391 | 402 | +0.75% | 63,000 | - | 0% | - | - |
12/12 | 401 | 403 | 399 | 399 | 0% | 31,000 | - | -0.75% | - | - |
12/09 | 403 | 403 | 398 | 399 | -0.75% | 118,000 | - | -0.75% | - | - |
12/08 | 394 | 409 | 394 | 402 | +0.25% | 74,000 | - | +0.25% | - | - |
12/07 | 402 | 404 | 399 | 401 | -0.74% | 86,000 | - | 0% | - | - |
12/06 | 405 | 412 | 404 | 404 | -1.7% | 45,000 | - | +1% | - | - |
12/05 | 417 | 417 | 410 | 411 | -1.91% | 53,000 | - | +2.75% | - | - |
12/02 | 414 | 419 | 414 | 419 | +1.45% | 59,000 | - | +5.01% | - | - |
12/01 | 412 | 417 | 412 | 413 | +0.49% | 59,000 | - | +3.77% | - | - |
11/30 | 413 | 415 | 408 | 411 | -0.48% | 68,000 | - | +3.53% | - | - |
11/29 | 410 | 413 | 410 | 413 | +0.73% | 32,000 | - | +4.29% | - | - |
11/28 | 408 | 412 | 408 | 410 | +0.74% | 36,000 | - | +3.8% | - | - |
11/25 | 401 | 409 | 401 | 407 | +1.5% | 32,000 | - | +3.3% | - | - |
11/24 | 407 | 409 | 401 | 401 | -1.47% | 66,000 | - | +2.3% | - | - |
11/22 | 403 | 409 | 403 | 407 | +0.99% | 46,000 | - | +4.09% | - | - |
11/21 | 400 | 407 | 395 | 403 | +0.75% | 43,000 | - | +3.33% | - | - |
11/18 | 397 | 401 | 397 | 400 | +0.76% | 24,000 | - | +2.83% | - | - |
11/17 | 399 | 402 | 396 | 397 | -0.5% | 63,000 | - | +2.06% | - | - |
11/16 | 400 | 400 | 397 | 399 | 0% | 25,000 | - | +2.84% | - | - |
11/15 | 395 | 399 | 394 | 399 | +0.76% | 29,000 | - | +3.1% | - | - |
11/14 | 395 | 396 | 395 | 396 | +0.25% | 10,000 | - | +2.59% | - | - |
11/11 | 385 | 395 | 383 | 395 | +0.51% | 55,000 | - | +2.6% | - | - |
11/10 | 387 | 393 | 383 | 393 | +1.03% | 31,000 | - | +2.34% | - | - |
11/09 | 388 | 389 | 387 | 389 | +0.26% | 12,000 | - | +1.57% | - | - |
11/08 | 388 | 389 | 388 | 388 | -1.02% | 16,000 | - | +1.31% | - | - |
11/07 | 397 | 397 | 390 | 392 | 0% | 4,000 | - | +2.35% | - | - |
11/04 | 390 | 396 | 390 | 392 | +0.51% | 59,000 | - | +2.08% | - | - |
11/02 | 390 | 393 | 388 | 390 | 0% | 35,000 | - | +1.56% | - | - |
11/01 | 390 | 394 | 390 | 390 | +0.52% | 53,000 | - | +1.83% | - | - |
10/31 | 393 | 396 | 388 | 388 | -2.51% | 14,000 | - | +1.31% | - | - |
10/28 | 394 | 398 | 394 | 398 | +2.31% | 23,000 | - | +4.19% | - | - |
10/27 | 379 | 394 | 371 | 389 | +1.04% | 60,000 | - | +1.83% | - | - |
10/26 | 386 | 392 | 385 | 385 | -0.52% | 21,000 | - | +0.79% | - | - |
10/25 | 391 | 391 | 387 | 387 | 0% | 13,000 | - | +1.04% | - | - |
10/24 | 389 | 391 | 387 | 387 | +0.52% | 20,000 | - | +1.04% | - | - |
10/21 | 381 | 385 | 381 | 385 | +1.05% | 28,000 | - | +0.52% | - | - |
10/20 | 382 | 382 | 376 | 381 | +0.53% | 16,000 | - | -0.78% | - | - |
10/19 | 377 | 383 | 376 | 379 | +0.53% | 13,000 | - | -1.56% | - | - |
10/18 | 379 | 379 | 377 | 377 | -0.53% | 8,000 | - | -2.08% | - | - |
10/17 | 379 | 381 | 379 | 379 | 0% | 15,000 | - | -1.81% | - | - |
10/14 | 381 | 381 | 377 | 379 | -0.52% | 17,000 | - | -1.81% | - | - |
10/13 | 382 | 387 | 381 | 381 | 0% | 29,000 | - | -1.3% | - | - |
10/12 | 379 | 385 | 379 | 381 | +0.53% | 17,000 | - | -1.3% | - | - |
10/11 | 380 | 381 | 377 | 379 | +1.34% | 14,000 | - | -2.07% | - | - |
10/07 | 373 | 378 | 373 | 374 | +0.54% | 19,000 | - | -3.61% | - | - |
10/06 | 370 | 375 | 370 | 372 | +0.54% | 11,000 | - | -4.37% | - | - |
10/05 | 376 | 378 | 368 | 370 | -0.27% | 23,000 | - | -4.88% | - | - |
10/04 | 375 | 375 | 370 | 371 | -1.59% | 35,000 | - | -4.87% | - | - |
10/03 | 386 | 386 | 375 | 377 | -5.51% | 54,000 | - | -3.33% | - | - |
09/30 | 398 | 400 | 388 | 399 | +0.25% | 29,000 | 206億3516万 | +2.31% | 6.49 | 0.49 |
09/29 | 393 | 398 | 388 | 398 | +1.02% | 39,000 | - | +2.05% | - | - |
09/28 | 383 | 394 | 380 | 394 | +2.07% | 91,000 | - | +1.03% | - | - |
09/27 | 378 | 386 | 378 | 386 | +4.61% | 33,000 | - | -1.03% | - | - |
09/26 | 384 | 384 | 368 | 369 | -2.89% | 53,000 | - | -5.63% | - | - |
09/22 | 389 | 398 | 378 | 380 | -2.31% | 73,000 | - | -3.06% | - | - |
09/21 | 391 | 392 | 385 | 389 | -1.27% | 32,000 | - | -1.02% | - | - |
09/20 | 399 | 405 | 393 | 394 | -1.5% | 61,000 | - | +0.25% | - | - |
09/16 | 389 | 400 | 388 | 400 | +2.04% | 84,000 | - | +1.78% | - | - |
09/15 | 403 | 403 | 390 | 392 | -1.26% | 34,000 | - | -0.25% | - | - |
09/14 | 402 | 407 | 394 | 397 | -1% | 49,000 | - | +1.02% | - | - |
09/13 | 403 | 404 | 400 | 401 | -0.5% | 40,000 | - | +2.04% | - | - |
09/12 | 399 | 404 | 396 | 403 | +2.28% | 127,000 | - | +2.81% | - | - |
09/09 | 390 | 394 | 387 | 394 | +2.6% | 61,000 | - | +1.03% | - | - |
09/08 | 383 | 384 | 376 | 384 | -0.26% | 60,000 | - | -1.54% | - | - |
09/07 | 389 | 389 | 385 | 385 | +1.05% | 8,000 | - | -1.53% | - | - |
09/06 | 389 | 389 | 377 | 381 | -2.06% | 24,000 | - | -2.56% | - | - |
09/05 | 394 | 394 | 386 | 389 | -2.99% | 10,000 | - | -0.77% | - | - |
09/02 | 398 | 401 | 396 | 401 | +0.75% | 46,000 | - | +2.3% | - | - |
09/01 | 397 | 400 | 395 | 398 | +1.27% | 27,000 | - | +1.53% | - | - |
08/31 | 391 | 395 | 391 | 393 | +0.51% | 28,000 | - | 0% | - | - |
08/30 | 386 | 391 | 386 | 391 | +2.09% | 19,000 | - | -0.51% | - | - |
08/29 | 380 | 383 | 374 | 383 | +0.79% | 44,000 | - | -2.79% | - | - |
08/26 | 380 | 381 | 374 | 380 | 0% | 79,000 | - | -3.55% | - | - |
08/25 | 387 | 388 | 379 | 380 | -1.81% | 114,000 | - | -3.8% | - | - |
08/24 | 399 | 399 | 377 | 387 | -2.27% | 110,000 | - | -2.27% | - | - |
08/23 | 403 | 403 | 395 | 396 | -1% | 92,000 | - | -0.25% | - | - |
08/22 | 403 | 403 | 400 | 400 | 0% | 42,000 | - | +0.76% | - | - |
08/19 | 398 | 400 | 398 | 400 | +0.5% | 25,000 | - | +1.01% | - | - |
08/18 | 401 | 401 | 397 | 398 | 0% | 35,000 | - | +0.51% | - | - |
08/17 | 399 | 401 | 397 | 398 | +0.51% | 21,000 | - | +0.51% | - | - |
08/16 | 395 | 397 | 395 | 396 | +0.25% | 52,000 | - | 0% | - | - |
08/15 | 397 | 398 | 393 | 395 | -0.25% | 45,000 | - | -0.25% | - | - |
08/12 | 397 | 397 | 396 | 396 | 0% | 30,000 | - | 0% | - | - |
08/11 | 398 | 398 | 392 | 396 | -0.75% | 32,000 | - | 0% | - | - |
08/10 | 376 | 400 | 372 | 399 | +9.02% | 78,000 | - | +1.01% | - | - |
08/09 | 360 | 366 | 356 | 366 | -2.4% | 55,000 | - | -7.34% | - | - |
08/08 | 381 | 381 | 375 | 375 | -2.34% | 24,000 | - | -5.3% | - | - |
08/05 | 389 | 391 | 384 | 384 | -3.27% | 49,000 | - | -3.03% | - | - |