株価チャート
2011/06/24~2011/12/30
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 | 253 | 257 | 252 | 257 | +1.18% | 7,000 | - | -3.38% | - | - |
12/29 | 257 | 257 | 254 | 254 | 0% | 4,000 | - | -4.87% | - | - |
12/27 | 254 | 254 | 254 | 254 | -0.39% | 1,000 | - | -4.87% | - | - |
12/26 | 260 | 276 | 255 | 255 | -2.3% | 18,000 | - | -4.85% | - | - |
12/22 | 261 | 261 | 261 | 261 | -0.38% | 1,000 | - | -2.61% | - | - |
12/21 | 262 | 262 | 262 | 262 | -0.76% | 2,000 | - | -1.87% | - | - |
12/20 | 256 | 264 | 256 | 264 | +2.72% | 2,000 | - | -1.12% | - | - |
12/19 | 269 | 270 | 257 | 257 | -4.81% | 8,000 | - | -3.38% | - | - |
12/16 | 262 | 270 | 262 | 270 | +1.89% | 2,000 | - | +1.12% | - | - |
12/14 | 265 | 265 | 265 | 265 | -1.49% | 11,000 | - | -0.38% | - | - |
12/13 | 269 | 269 | 269 | 269 | +0.75% | 3,000 | - | +1.13% | - | - |
12/12 | 264 | 267 | 263 | 267 | +0.75% | 53,000 | - | +0.38% | - | - |
12/09 | 268 | 268 | 265 | 265 | -1.85% | 8,000 | - | -0.38% | - | - |
12/08 | 284 | 284 | 265 | 270 | -5.59% | 21,000 | - | +1.12% | - | - |
12/01 | 263 | 286 | 263 | 286 | +8.75% | 16,000 | - | +7.12% | - | - |
11/30 | 263 | 263 | 263 | 263 | +1.15% | 1,000 | - | -1.5% | - | - |
11/28 | 260 | 260 | 260 | 260 | +1.17% | 1,000 | - | -2.99% | - | - |
11/25 | 257 | 257 | 257 | 257 | +0.39% | 1,000 | - | -4.81% | - | - |
11/24 | 261 | 261 | 256 | 256 | -2.29% | 3,000 | - | -5.54% | - | - |
11/15 | 261 | 262 | 261 | 262 | -1.13% | 2,000 | - | -3.68% | - | - |
11/10 | 270 | 270 | 256 | 265 | -5.02% | 14,000 | - | -2.93% | - | - |
11/09 | 287 | 287 | 279 | 279 | -2.79% | 5,000 | - | +1.82% | - | - |
11/08 | 287 | 287 | 287 | 287 | +1.77% | 1,000 | - | +4.36% | - | - |
11/07 | 290 | 290 | 281 | 282 | 0% | 7,000 | - | +2.55% | - | - |
11/04 | 288 | 288 | 282 | 282 | 0% | 5,000 | - | +2.55% | - | - |
11/02 | 265 | 282 | 265 | 282 | +7.63% | 5,000 | - | +2.55% | - | - |
10/31 | 262 | 262 | 262 | 262 | +0.77% | 1,000 | - | -5.07% | - | - |
10/28 | 258 | 260 | 258 | 260 | +1.17% | 4,000 | - | -6.47% | - | - |
10/26 | 257 | 257 | 257 | 257 | 0% | 5,000 | - | -8.21% | - | - |
10/25 | 255 | 257 | 255 | 257 | +2.39% | 12,000 | - | -8.87% | - | - |
10/24 | 251 | 251 | 251 | 251 | +0.4% | 3,000 | - | -11.62% | - | - |
10/21 | 249 | 253 | 249 | 250 | -4.21% | 24,000 | - | -12.59% | - | - |
10/20 | 261 | 261 | 261 | 261 | 0% | 2,000 | - | -9.38% | - | - |
10/19 | 260 | 264 | 260 | 261 | -0.76% | 8,000 | - | -10% | - | - |
10/18 | 267 | 267 | 263 | 263 | -4.36% | 10,000 | - | -9.93% | - | - |
10/17 | 275 | 275 | 275 | 275 | +3% | 1,000 | - | -6.14% | - | - |
10/14 | 272 | 272 | 267 | 267 | -4.64% | 5,000 | - | -9.18% | - | - |
10/13 | 281 | 281 | 275 | 280 | 0% | 7,000 | - | -5.41% | - | - |
10/12 | 280 | 280 | 280 | 280 | -2.78% | 2,000 | - | -5.41% | - | - |
10/11 | 288 | 288 | 288 | 288 | +0.35% | 9,000 | - | -3.03% | - | - |
10/07 | 292 | 292 | 287 | 287 | -0.35% | 4,000 | - | -3.37% | - | - |
10/06 | 290 | 294 | 288 | 288 | +0.7% | 4,000 | - | -3.36% | - | - |
10/05 | 286 | 286 | 286 | 286 | 0% | 1,000 | - | -4.67% | - | - |
10/04 | 286 | 286 | 286 | 286 | -2.39% | 2,000 | - | -4.98% | - | - |
10/03 | 292 | 293 | 292 | 293 | +0.34% | 3,000 | - | -2.98% | - | - |
09/28 | 292 | 292 | 292 | 292 | 0% | 1,000 | - | -3.63% | - | - |
09/27 | 292 | 292 | 292 | 292 | +2.1% | 2,000 | - | -3.95% | - | - |
09/26 | 286 | 286 | 286 | 286 | +0.35% | 1,000 | - | -6.23% | - | - |
09/22 | 281 | 285 | 281 | 285 | -4.04% | 3,000 | - | -7.17% | - | - |
09/15 | 297 | 297 | 297 | 297 | -2.3% | 7,000 | - | -3.88% | - | - |
09/13 | 308 | 308 | 304 | 304 | +1.33% | 2,000 | - | -2.25% | - | - |
09/12 | 300 | 300 | 300 | 300 | -1.64% | 14,000 | - | -3.85% | - | - |
09/09 | 308 | 308 | 305 | 305 | -0.97% | 8,000 | - | -2.56% | - | - |
09/08 | 307 | 308 | 307 | 308 | +1.32% | 3,000 | - | -2.22% | - | - |
09/06 | 304 | 304 | 304 | 304 | -0.65% | 2,000 | - | -4.1% | - | - |
09/05 | 306 | 306 | 306 | 306 | -0.65% | 1,000 | - | -3.77% | - | - |
09/02 | 310 | 310 | 308 | 308 | -0.65% | 3,000 | - | -3.75% | - | - |
09/01 | 307 | 310 | 307 | 310 | +1.97% | 2,000 | - | -3.73% | - | - |
08/26 | 304 | 304 | 304 | 304 | 0% | 1,000 | - | -5.88% | - | - |
08/25 | 304 | 304 | 304 | 304 | +1.33% | 1,000 | - | -6.46% | - | - |
08/24 | 300 | 300 | 300 | 300 | +1.69% | 9,000 | - | -7.98% | - | - |
08/23 | 295 | 295 | 295 | 295 | +1.72% | 3,000 | - | -10.06% | - | - |
08/22 | 290 | 300 | 290 | 290 | -3.33% | 9,000 | - | -12.12% | - | - |
08/19 | 306 | 306 | 300 | 300 | -1.32% | 2,000 | - | -9.91% | - | - |
08/18 | 304 | 304 | 303 | 304 | -2.88% | 9,000 | - | -9.25% | - | - |
08/17 | 317 | 317 | 313 | 313 | -1.88% | 2,000 | - | -6.85% | - | - |
08/16 | 312 | 320 | 312 | 319 | +2.57% | 4,000 | - | -5.62% | - | - |
08/15 | 309 | 312 | 309 | 311 | -4.01% | 12,000 | - | -8.26% | - | - |
08/12 | 324 | 324 | 324 | 324 | 0% | 5,000 | - | -4.71% | - | - |
08/10 | 324 | 324 | 324 | 324 | +5.19% | 11,000 | - | -4.99% | - | - |
08/09 | 301 | 308 | 300 | 308 | -3.75% | 6,000 | - | -9.68% | - | - |
08/08 | 320 | 320 | 315 | 320 | 0% | 11,000 | - | -6.71% | - | - |
08/05 | 319 | 323 | 316 | 320 | -6.71% | 10,000 | - | -6.71% | - | - |
08/04 | 343 | 343 | 343 | 343 | -1.44% | 1,000 | - | -0.29% | - | - |
08/01 | 348 | 348 | 348 | 348 | +4.82% | 1,000 | - | +1.16% | - | - |
07/29 | 334 | 334 | 332 | 332 | -1.19% | 3,000 | - | -3.49% | - | - |
07/28 | 338 | 338 | 331 | 336 | -2.04% | 10,000 | - | -2.33% | - | - |
07/27 | 345 | 345 | 343 | 343 | -1.72% | 3,000 | - | -0.29% | - | - |
07/26 | 349 | 349 | 349 | 349 | 0% | 11,000 | - | +1.75% | - | - |
07/25 | 345 | 349 | 345 | 349 | +0.29% | 3,000 | - | +1.75% | - | - |
07/22 | 348 | 348 | 348 | 348 | -0.57% | 2,000 | - | +1.75% | - | - |
07/21 | 345 | 350 | 345 | 350 | +1.74% | 7,000 | - | +2.34% | - | - |
07/20 | 347 | 348 | 343 | 344 | -0.29% | 15,000 | - | +0.58% | - | - |
07/19 | 346 | 346 | 343 | 345 | -0.58% | 8,000 | - | +1.17% | - | - |
07/15 | 345 | 347 | 345 | 347 | +0.58% | 6,000 | - | +1.76% | - | - |
07/14 | 346 | 346 | 345 | 345 | -0.86% | 3,000 | - | +1.17% | - | - |
07/13 | 348 | 349 | 344 | 348 | 0% | 7,000 | - | +2.05% | - | - |
07/12 | 349 | 349 | 348 | 348 | 0% | 7,000 | - | +2.05% | - | - |
07/11 | 348 | 348 | 348 | 348 | +0.29% | 44,000 | - | +2.35% | - | - |
07/08 | 344 | 347 | 340 | 347 | +1.17% | 18,000 | - | +2.36% | - | - |
07/07 | 345 | 347 | 341 | 343 | -0.58% | 19,000 | - | +1.18% | - | - |
07/06 | 344 | 345 | 343 | 345 | +0.29% | 7,000 | - | +2.07% | - | - |
07/05 | 344 | 344 | 343 | 344 | +0.58% | 6,000 | - | +1.78% | - | - |
07/04 | 343 | 343 | 341 | 342 | +0.29% | 3,000 | - | +1.18% | - | - |
07/01 | 341 | 341 | 341 | 341 | 0% | 4,000 | - | +0.89% | - | - |
06/30 | 343 | 343 | 341 | 341 | 0% | 3,000 | 42億2226万 | +1.19% | - | 0.54 |
06/29 | 341 | 341 | 340 | 341 | -0.29% | 7,000 | - | +1.19% | - | - |
06/28 | 344 | 344 | 342 | 342 | -0.58% | 14,000 | - | +1.79% | - | - |
06/27 | 345 | 348 | 341 | 344 | +2.08% | 7,000 | - | +2.38% | - | - |
06/24 | 340 | 340 | 337 | 337 | +0.9% | 4,000 | - | +0.3% | - | - |