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 | 718 | 726 | 715 | 721 | +0.98% | 174,800 | - | -5.26% | - | - |
12/29 | 720 | 720 | 710 | 714 | -1.11% | 255,000 | - | -6.3% | - | - |
12/28 | 747 | 750 | 721 | 722 | -2.96% | 282,300 | - | -5.37% | - | - |
12/27 | 721 | 750 | 718 | 744 | +4.94% | 564,800 | - | -2.23% | - | - |
12/26 | 719 | 725 | 705 | 709 | +0.28% | 355,900 | - | -6.71% | - | - |
12/22 | 721 | 729 | 702 | 707 | -3.68% | 573,200 | - | -7.1% | - | - |
12/21 | 765 | 770 | 722 | 734 | -2.13% | 478,200 | - | -3.67% | - | - |
12/20 | 735 | 764 | 725 | 750 | +3.59% | 413,000 | - | -1.96% | - | - |
12/19 | 740 | 748 | 711 | 724 | -3.85% | 376,400 | - | -6.22% | - | - |
12/16 | 759 | 768 | 750 | 753 | 0% | 334,900 | - | -3.34% | - | - |
12/15 | 800 | 800 | 749 | 753 | -8.06% | 973,000 | - | -4.32% | - | - |
12/14 | 831 | 836 | 808 | 819 | -2.62% | 540,300 | - | +3.02% | - | - |
12/13 | 830 | 853 | 830 | 841 | -1.75% | 474,700 | - | +5.26% | - | - |
12/12 | 833 | 863 | 825 | 856 | +5.81% | 931,400 | - | +6.34% | - | - |
12/09 | 813 | 842 | 806 | 809 | -2.29% | 757,200 | - | -0.25% | - | - |
12/08 | 818 | 864 | 796 | 828 | -0.6% | 1,150,500 | - | +1.35% | - | - |
12/07 | 778 | 838 | 774 | 833 | +6.79% | 1,308,400 | - | +1.09% | - | - |
12/06 | 823 | 824 | 780 | 780 | -5.22% | 950,100 | - | -6.25% | - | - |
12/05 | 815 | 834 | 792 | 823 | +2.88% | 1,795,500 | - | -2.49% | - | - |
12/02 | 730 | 803 | 726 | 800 | +10.04% | 1,603,800 | - | -6.32% | - | - |
12/01 | 735 | 744 | 721 | 727 | +1.25% | 714,000 | - | -16.05% | - | - |
11/30 | 711 | 720 | 690 | 718 | -1.24% | 823,100 | - | -18.32% | - | - |
11/29 | 744 | 744 | 722 | 727 | -0.41% | 531,100 | - | -18.59% | - | - |
11/28 | 730 | 736 | 716 | 730 | +3.25% | 482,600 | - | -19.25% | - | - |
11/25 | 740 | 767 | 705 | 707 | -5.73% | 1,005,900 | - | -22.73% | - | - |
11/24 | 731 | 772 | 700 | 750 | +1.08% | 1,243,700 | - | -19.35% | - | - |
11/22 | 699 | 746 | 698 | 742 | +11.41% | 1,982,800 | - | -21.4% | - | - |
11/21 | 691 | 701 | 656 | 666 | -5.67% | 1,129,400 | - | -30.7% | - | - |
11/18 | 722 | 735 | 700 | 706 | -6.12% | 926,100 | - | -27.89% | - | - |
11/17 | 736 | 763 | 727 | 752 | +3.3% | 1,161,600 | - | -24.57% | - | - |
11/16 | 791 | 800 | 713 | 728 | -7.96% | 2,182,200 | - | -27.78% | - | - |
11/15 | 821 | 833 | 791 | 791 | -15.94% | 2,068,900 | - | -22.37% | - | - |
11/14 | 913 | 959 | 913 | 941 | +4.09% | 401,100 | - | -8.28% | - | - |
11/11 | 922 | 933 | 901 | 904 | -3.52% | 509,300 | - | -11.98% | - | - |
11/10 | 922 | 946 | 913 | 937 | -2.6% | 267,100 | - | -8.76% | - | - |
11/09 | 935 | 971 | 933 | 962 | +3.55% | 240,800 | - | -6.51% | - | - |
11/08 | 981 | 991 | 927 | 929 | -4.62% | 390,700 | - | -9.98% | - | - |
11/07 | 985 | 998 | 965 | 974 | -2.99% | 300,400 | - | -5.98% | - | - |
11/04 | 980 | 1,004 | 975 | 1,004 | +4.47% | 289,700 | - | -3.09% | - | - |
11/02 | 960 | 986 | 952 | 961 | -4.09% | 434,900 | - | -6.88% | - | - |
11/01 | 1,025 | 1,053 | 1,002 | 1,002 | -3.38% | 298,300 | - | -2.91% | - | - |
10/31 | 1,067 | 1,081 | 1,037 | 1,037 | -3.53% | 315,500 | - | +0.68% | - | - |
10/28 | 1,114 | 1,119 | 1,068 | 1,075 | -1.38% | 409,100 | - | +4.27% | - | - |
10/27 | 1,087 | 1,095 | 1,042 | 1,090 | +1.11% | 338,300 | - | +5.62% | - | - |
10/26 | 1,045 | 1,093 | 1,025 | 1,078 | +0.94% | 241,500 | - | +4.05% | - | - |
10/25 | 1,094 | 1,107 | 1,051 | 1,068 | +0.56% | 411,100 | - | +2.5% | - | - |
10/24 | 1,010 | 1,062 | 1,003 | 1,062 | +6.41% | 362,400 | - | +1.63% | - | - |
10/21 | 1,023 | 1,027 | 992 | 998 | -1.48% | 315,700 | - | -4.86% | - | - |
10/20 | 1,060 | 1,075 | 1,005 | 1,013 | -6.72% | 451,100 | - | -4.25% | - | - |
10/19 | 1,138 | 1,138 | 1,060 | 1,086 | -1.45% | 461,100 | - | +1.78% | - | - |
10/18 | 1,093 | 1,116 | 1,090 | 1,102 | -4.01% | 448,000 | - | +2.32% | - | - |
10/17 | 1,170 | 1,191 | 1,126 | 1,148 | +1.59% | 704,900 | - | +5.61% | - | - |
10/14 | 1,082 | 1,162 | 1,080 | 1,130 | -0.96% | 1,049,700 | - | +3.2% | - | - |
10/13 | 1,050 | 1,198 | 1,046 | 1,141 | +10.99% | 1,914,900 | - | +3.54% | - | - |
10/12 | 1,003 | 1,037 | 975 | 1,028 | +2.29% | 495,000 | - | -7.8% | - | - |
10/11 | 1,020 | 1,020 | 994 | 1,005 | +2.03% | 497,100 | - | -11.38% | - | - |
10/07 | 989 | 997 | 963 | 985 | +2.71% | 504,600 | - | -14.72% | - | - |
10/06 | 943 | 979 | 932 | 959 | +5.15% | 379,100 | - | -18.45% | - | - |
10/05 | 985 | 995 | 912 | 912 | -7.13% | 957,300 | - | -23.87% | - | - |
10/04 | 985 | 993 | 951 | 982 | -4.47% | 560,300 | - | -19.71% | - | - |
10/03 | 1,017 | 1,049 | 980 | 1,028 | +0.39% | 887,100 | - | -17.16% | - | - |
09/30 | 1,065 | 1,072 | 994 | 1,024 | +3.43% | 1,262,600 | 312億3980万 | -18.28% | 18.21 | 0.94 |
09/29 | 880 | 1,000 | 874 | 990 | +9.03% | 1,147,300 | - | -21.68% | - | - |
09/28 | 970 | 985 | 906 | 908 | -5.52% | 1,131,200 | - | -28.95% | - | - |
09/27 | 977 | 1,001 | 922 | 961 | +1.48% | 1,364,200 | - | -25.85% | - | - |
09/26 | 1,021 | 1,035 | 933 | 947 | -9.9% | 1,660,800 | - | -28.04% | - | - |
09/22 | 1,050 | 1,077 | 1,035 | 1,051 | -5.32% | 1,196,400 | - | -21.57% | - | - |
09/21 | 1,156 | 1,165 | 1,103 | 1,110 | -6.09% | 858,000 | - | -18.56% | - | - |
09/20 | 1,181 | 1,210 | 1,174 | 1,182 | -3.98% | 327,600 | - | -14.6% | - | - |
09/16 | 1,175 | 1,239 | 1,163 | 1,231 | +7.23% | 644,000 | - | -12.26% | - | - |
09/15 | 1,195 | 1,206 | 1,138 | 1,148 | -0.17% | 521,100 | - | -18.87% | - | - |
09/14 | 1,236 | 1,265 | 1,150 | 1,150 | -6.96% | 791,600 | - | -19.64% | - | - |
09/13 | 1,260 | 1,266 | 1,230 | 1,236 | -0.32% | 586,700 | - | -14.46% | - | - |
09/12 | 1,250 | 1,265 | 1,237 | 1,240 | -5.7% | 508,800 | - | -14.78% | - | - |
09/09 | 1,347 | 1,356 | 1,300 | 1,315 | -3.59% | 552,900 | - | -10.3% | - | - |
09/08 | 1,400 | 1,416 | 1,321 | 1,364 | +0.66% | 554,200 | - | -7.59% | - | - |
09/07 | 1,345 | 1,377 | 1,316 | 1,355 | +4.63% | 458,200 | - | -8.82% | - | - |
09/06 | 1,405 | 1,409 | 1,288 | 1,295 | -11.54% | 1,029,600 | - | -13.49% | - | - |
09/05 | 1,498 | 1,498 | 1,456 | 1,464 | -3.62% | 268,200 | - | -3.05% | - | - |
09/02 | 1,511 | 1,526 | 1,486 | 1,519 | +0.13% | 360,600 | - | +0.07% | - | - |
09/01 | 1,526 | 1,544 | 1,502 | 1,517 | -0.2% | 406,800 | - | -0.33% | - | - |
08/31 | 1,510 | 1,526 | 1,476 | 1,520 | +1.4% | 495,200 | - | -0.59% | - | - |
08/30 | 1,580 | 1,584 | 1,491 | 1,499 | -2.03% | 726,300 | - | -2.35% | - | - |
08/29 | 1,463 | 1,558 | 1,462 | 1,530 | +5.81% | 1,116,800 | - | -0.97% | - | - |
08/26 | 1,320 | 1,447 | 1,320 | 1,446 | +8.72% | 943,200 | - | -6.83% | - | - |
08/25 | 1,302 | 1,347 | 1,292 | 1,330 | +3.02% | 557,200 | - | -14.96% | - | - |
08/24 | 1,381 | 1,388 | 1,290 | 1,291 | -3.66% | 657,200 | - | -18.39% | - | - |
08/23 | 1,371 | 1,394 | 1,283 | 1,340 | -0.81% | 958,700 | - | -16.04% | - | - |
08/22 | 1,450 | 1,493 | 1,351 | 1,351 | -7.84% | 748,200 | - | -15.93% | - | - |
08/19 | 1,492 | 1,502 | 1,460 | 1,466 | -5.54% | 1,020,500 | - | -9.34% | - | - |
08/18 | 1,598 | 1,612 | 1,551 | 1,552 | -4.08% | 601,100 | - | -4.49% | - | - |
08/17 | 1,624 | 1,640 | 1,594 | 1,618 | -1.28% | 502,700 | - | -0.68% | - | - |
08/16 | 1,679 | 1,683 | 1,622 | 1,639 | -0.49% | 957,400 | - | +0.55% | - | - |
08/15 | 1,640 | 1,649 | 1,605 | 1,647 | +6.19% | 1,376,300 | - | +0.67% | - | - |
08/12 | 1,570 | 1,595 | 1,518 | 1,551 | +1.37% | 522,700 | - | -5.48% | - | - |
08/11 | 1,460 | 1,544 | 1,460 | 1,530 | +1.26% | 552,300 | - | -7.27% | - | - |
08/10 | 1,545 | 1,556 | 1,504 | 1,511 | +1.41% | 526,300 | - | -8.87% | - | - |
08/09 | 1,430 | 1,499 | 1,381 | 1,490 | -0.67% | 1,531,600 | - | -10.67% | - | - |
08/08 | 1,570 | 1,580 | 1,500 | 1,500 | -4.64% | 667,200 | - | -10.71% | - | - |
08/05 | 1,473 | 1,588 | 1,461 | 1,573 | -2.18% | 1,075,700 | - | -7.09% | - | - |