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 | 847 | 857 | 847 | 855 | +0.71% | 2,800 | - | -0.47% | - | - |
12/29 | 846 | 849 | 842 | 849 | +0.47% | 3,200 | - | -1.05% | - | - |
12/28 | 845 | 848 | 845 | 845 | +0.12% | 2,200 | - | -1.52% | - | - |
12/27 | 842 | 856 | 842 | 844 | -1.06% | 7,200 | - | -1.52% | - | - |
12/26 | 842 | 853 | 840 | 853 | +1.31% | 8,700 | - | -0.35% | - | - |
12/22 | 874 | 874 | 841 | 842 | -2.43% | 14,700 | - | -1.52% | - | - |
12/21 | 859 | 863 | 855 | 863 | +1.17% | 8,200 | - | +0.94% | - | - |
12/20 | 851 | 857 | 845 | 853 | +0.24% | 6,500 | - | 0% | - | - |
12/19 | 835 | 851 | 833 | 851 | +2.04% | 8,600 | - | -0.12% | - | - |
12/16 | 860 | 860 | 834 | 834 | -3.02% | 14,700 | - | -2% | - | - |
12/15 | 868 | 868 | 860 | 860 | -0.81% | 17,400 | - | +1.06% | - | - |
12/14 | 869 | 871 | 866 | 867 | -0.23% | 16,200 | - | +2% | - | - |
12/13 | 865 | 875 | 865 | 869 | -0.11% | 14,500 | - | +2.6% | - | - |
12/12 | 877 | 885 | 869 | 870 | +0.69% | 13,400 | - | +2.84% | - | - |
12/09 | 867 | 869 | 861 | 864 | -0.23% | 24,300 | - | +2.25% | - | - |
12/08 | 877 | 880 | 866 | 866 | -2.15% | 9,300 | - | +2.85% | - | - |
12/07 | 871 | 889 | 865 | 885 | +1.03% | 16,800 | - | +5.23% | - | - |
12/06 | 887 | 887 | 876 | 876 | -0.68% | 16,100 | - | +4.41% | - | - |
12/05 | 880 | 883 | 865 | 882 | +1.61% | 10,000 | - | +5.38% | - | - |
12/02 | 889 | 889 | 854 | 868 | -0.8% | 19,600 | - | +3.95% | - | - |
12/01 | 874 | 880 | 866 | 875 | +2.34% | 15,000 | - | +4.92% | - | - |
11/30 | 864 | 873 | 851 | 855 | -0.7% | 18,200 | - | +2.52% | - | - |
11/29 | 852 | 861 | 849 | 861 | +1.65% | 7,400 | - | +3.11% | - | - |
11/28 | 833 | 851 | 833 | 847 | +1.68% | 9,600 | - | +1.68% | - | - |
11/25 | 844 | 844 | 831 | 833 | -0.72% | 16,200 | - | +0.12% | - | - |
11/24 | 829 | 839 | 821 | 839 | -0.12% | 12,900 | - | +0.96% | - | - |
11/22 | 815 | 840 | 811 | 840 | +2.31% | 22,000 | - | +1.2% | - | - |
11/21 | 822 | 822 | 816 | 821 | -0.12% | 4,500 | - | -0.97% | - | - |
11/18 | 829 | 829 | 816 | 822 | -1.32% | 7,100 | - | -0.72% | - | - |
11/17 | 829 | 834 | 827 | 833 | +0.36% | 13,700 | - | +0.6% | - | - |
11/16 | 830 | 833 | 828 | 830 | 0% | 17,000 | - | +0.48% | - | - |
11/15 | 831 | 836 | 829 | 830 | -0.12% | 10,100 | - | +0.48% | - | - |
11/14 | 830 | 833 | 826 | 831 | +0.73% | 6,500 | - | +0.85% | - | - |
11/11 | 816 | 828 | 816 | 825 | +0.98% | 15,400 | - | +0.36% | - | - |
11/10 | 813 | 820 | 809 | 817 | -2.39% | 22,800 | - | -0.37% | - | - |
11/09 | 816 | 837 | 812 | 837 | +3.33% | 20,600 | - | +2.32% | - | - |
11/08 | 832 | 834 | 806 | 810 | -2.64% | 15,400 | - | -0.86% | - | - |
11/07 | 834 | 834 | 825 | 832 | -0.24% | 10,400 | - | +1.71% | - | - |
11/04 | 827 | 836 | 819 | 834 | +2.71% | 12,700 | - | +1.96% | - | - |
11/02 | 830 | 830 | 810 | 812 | -2.17% | 17,100 | - | -0.61% | - | - |
11/01 | 834 | 843 | 828 | 830 | 0% | 20,700 | - | +1.47% | - | - |
10/31 | 828 | 843 | 827 | 830 | +0.61% | 13,800 | - | +1.47% | - | - |
10/28 | 850 | 855 | 825 | 825 | -1.79% | 39,100 | - | +0.86% | - | - |
10/27 | 838 | 840 | 820 | 840 | -0.47% | 13,800 | - | +2.44% | - | - |
10/26 | 859 | 865 | 837 | 844 | -2.31% | 9,700 | - | +2.8% | - | - |
10/25 | 894 | 894 | 856 | 864 | -2.37% | 39,000 | - | +5.24% | - | - |
10/24 | 830 | 885 | 827 | 885 | +7.93% | 52,500 | - | +7.8% | - | - |
10/21 | 813 | 823 | 812 | 820 | +0.86% | 23,000 | - | -0.12% | - | - |
10/20 | 812 | 816 | 811 | 813 | -0.73% | 34,200 | - | -1.33% | - | - |
10/19 | 811 | 820 | 807 | 819 | +2.25% | 34,300 | - | -0.85% | - | - |
10/18 | 808 | 812 | 801 | 801 | -1.35% | 43,800 | - | -3.49% | - | - |
10/17 | 812 | 819 | 803 | 812 | +0.12% | 41,100 | - | -2.64% | - | - |
10/14 | 819 | 822 | 807 | 811 | +0.87% | 69,400 | - | -3.22% | - | - |
10/13 | 808 | 811 | 804 | 804 | -0.12% | 34,500 | - | -4.4% | - | - |
10/12 | 808 | 812 | 802 | 805 | -0.62% | 45,500 | - | -4.73% | - | - |
10/11 | 810 | 813 | 803 | 810 | +1.25% | 39,600 | - | -4.59% | - | - |
10/07 | 789 | 807 | 785 | 800 | +2.83% | 29,500 | - | -6.32% | - | - |
10/06 | 770 | 779 | 768 | 778 | +2.64% | 32,200 | - | -9.43% | - | - |
10/05 | 783 | 789 | 756 | 758 | -1.81% | 50,000 | - | -12.47% | - | - |
10/04 | 802 | 802 | 772 | 772 | -5.04% | 64,000 | - | -11.67% | - | - |
10/03 | 841 | 844 | 809 | 813 | -2.05% | 54,000 | - | -7.82% | - | - |
09/30 | 830 | 840 | 825 | 830 | 0% | 83,800 | 147億7400万 | -6.43% | 21.49 | 0.62 |
09/29 | 830 | 838 | 822 | 830 | +0.48% | 67,400 | - | -6.95% | - | - |
09/28 | 818 | 830 | 812 | 826 | 0% | 71,400 | - | -7.92% | - | - |
09/27 | 831 | 831 | 809 | 826 | +0.49% | 27,500 | - | -8.43% | - | - |
09/26 | 850 | 851 | 814 | 822 | -3.52% | 58,500 | - | -9.27% | - | - |
09/22 | 870 | 870 | 850 | 852 | -1.39% | 21,800 | - | -6.58% | - | - |
09/21 | 862 | 865 | 858 | 864 | +0.7% | 10,200 | - | -5.68% | - | - |
09/20 | 864 | 866 | 858 | 858 | -0.58% | 16,100 | - | -6.84% | - | - |
09/16 | 867 | 873 | 862 | 863 | -0.12% | 33,200 | - | -6.7% | - | - |
09/15 | 878 | 882 | 861 | 864 | -1.37% | 26,800 | - | -7.1% | - | - |
09/14 | 897 | 897 | 872 | 876 | -1.02% | 10,800 | - | -6.21% | - | - |
09/13 | 882 | 888 | 878 | 885 | +1.26% | 14,600 | - | -5.65% | - | - |
09/12 | 901 | 905 | 874 | 874 | -3.53% | 28,800 | - | -7.22% | - | - |
09/09 | 904 | 912 | 903 | 906 | -0.22% | 28,000 | - | -4.33% | - | - |
09/08 | 904 | 911 | 903 | 908 | +0.44% | 43,900 | - | -4.52% | - | - |
09/07 | 900 | 910 | 898 | 904 | +1.23% | 42,800 | - | -5.44% | - | - |
09/06 | 900 | 900 | 883 | 893 | -0.67% | 55,200 | - | -7.17% | - | - |
09/05 | 920 | 922 | 898 | 899 | -2.49% | 38,800 | - | -7.22% | - | - |
09/02 | 930 | 930 | 920 | 922 | -0.86% | 24,000 | - | -5.53% | - | - |
09/01 | 943 | 943 | 928 | 930 | -0.11% | 42,900 | - | -5.3% | - | - |
08/31 | 933 | 938 | 930 | 931 | -0.96% | 28,900 | - | -5.86% | - | - |
08/30 | 955 | 955 | 935 | 940 | -1.57% | 40,300 | - | -5.53% | - | - |
08/29 | 963 | 963 | 951 | 955 | -1.75% | 19,900 | - | -4.6% | - | - |
08/26 | 955 | 972 | 955 | 972 | +1.67% | 6,100 | - | -3.48% | - | - |
08/25 | 969 | 970 | 955 | 956 | +0.1% | 14,000 | - | -5.53% | - | - |
08/24 | 968 | 968 | 938 | 955 | 0% | 10,400 | - | -6.19% | - | - |
08/23 | 940 | 960 | 931 | 955 | +2.58% | 17,000 | - | -6.74% | - | - |
08/22 | 946 | 955 | 931 | 931 | -1.59% | 13,100 | - | -9.52% | - | - |
08/19 | 938 | 946 | 930 | 946 | -0.32% | 17,500 | - | -8.6% | - | - |
08/18 | 969 | 969 | 942 | 949 | -2.06% | 26,900 | - | -8.84% | - | - |
08/17 | 975 | 975 | 964 | 969 | -0.62% | 16,600 | - | -7.45% | - | - |
08/16 | 980 | 983 | 960 | 975 | +0.41% | 16,200 | - | -7.32% | - | - |
08/15 | 989 | 994 | 968 | 971 | -0.31% | 11,200 | - | -8.14% | - | - |
08/12 | 996 | 996 | 971 | 974 | -0.51% | 13,100 | - | -8.37% | - | - |
08/11 | 965 | 982 | 965 | 979 | +1.45% | 7,700 | - | -8.33% | - | - |
08/10 | 1,009 | 1,009 | 961 | 965 | -1.83% | 29,900 | - | -10.07% | - | - |
08/09 | 985 | 990 | 961 | 983 | -1.7% | 43,500 | - | -8.81% | - | - |
08/08 | 1,010 | 1,035 | 997 | 1,000 | -0.89% | 15,100 | - | -7.66% | - | - |
08/05 | 1,039 | 1,039 | 1,007 | 1,009 | -3.54% | 26,000 | - | -7.09% | - | - |