株価チャート
2011/07/12~2011/12/06
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 |
12/06 | 1,357 | 1,371 | 1,340 | 1,340 | -2.83% | 464,100 | - | +3.55% | - | - |
12/05 | 1,399 | 1,414 | 1,368 | 1,379 | +0.44% | 680,300 | - | +6.57% | - | - |
12/02 | 1,345 | 1,375 | 1,331 | 1,373 | +2.08% | 618,600 | - | +6.11% | - | - |
12/01 | 1,371 | 1,380 | 1,345 | 1,345 | +1.74% | 479,600 | - | +4.02% | - | - |
11/30 | 1,330 | 1,330 | 1,304 | 1,322 | -0.3% | 538,600 | - | +2.16% | - | - |
11/29 | 1,306 | 1,328 | 1,290 | 1,326 | +3.19% | 548,300 | - | +2.31% | - | - |
11/28 | 1,270 | 1,297 | 1,265 | 1,285 | +3.21% | 425,900 | - | -0.93% | - | - |
11/25 | 1,232 | 1,266 | 1,227 | 1,245 | +0.4% | 590,600 | - | -4.16% | - | - |
11/24 | 1,246 | 1,263 | 1,223 | 1,240 | -0.56% | 482,300 | - | -4.91% | - | - |
11/22 | 1,215 | 1,254 | 1,214 | 1,247 | +1.14% | 583,300 | - | -4.88% | - | - |
11/21 | 1,250 | 1,261 | 1,219 | 1,233 | -0.56% | 596,000 | - | -6.38% | - | - |
11/18 | 1,215 | 1,244 | 1,205 | 1,240 | -0.4% | 579,800 | - | -6.2% | - | - |
11/17 | 1,243 | 1,260 | 1,220 | 1,245 | -1.19% | 786,600 | - | -6.32% | - | - |
11/16 | 1,292 | 1,303 | 1,253 | 1,260 | -0.79% | 626,600 | - | -5.62% | - | - |
11/15 | 1,274 | 1,286 | 1,261 | 1,270 | -1.17% | 709,300 | - | -5.15% | - | - |
11/14 | 1,290 | 1,310 | 1,278 | 1,285 | +0.23% | 615,600 | - | -4.25% | - | - |
11/11 | 1,270 | 1,290 | 1,254 | 1,282 | +5.51% | 1,077,500 | - | -4.68% | - | - |
11/10 | 1,228 | 1,250 | 1,208 | 1,215 | -5.67% | 876,300 | - | -9.8% | - | - |
11/09 | 1,300 | 1,305 | 1,276 | 1,288 | +0.55% | 315,500 | - | -4.87% | - | - |
11/08 | 1,315 | 1,315 | 1,277 | 1,281 | -2.59% | 492,400 | - | -5.67% | - | - |
11/07 | 1,324 | 1,332 | 1,297 | 1,315 | -2.74% | 446,300 | - | -3.52% | - | - |
11/04 | 1,349 | 1,355 | 1,319 | 1,352 | +4.48% | 534,100 | - | -1.02% | - | - |
11/02 | 1,314 | 1,329 | 1,290 | 1,294 | -2.12% | 470,600 | - | -5.13% | - | - |
11/01 | 1,331 | 1,351 | 1,314 | 1,322 | -2.87% | 557,400 | - | -3.01% | - | - |
10/31 | 1,315 | 1,365 | 1,290 | 1,361 | +1.34% | 1,000,500 | - | +0.07% | - | - |
10/28 | 1,399 | 1,402 | 1,340 | 1,343 | -2.61% | 586,700 | - | -1.03% | - | - |
10/27 | 1,356 | 1,380 | 1,344 | 1,379 | +1.7% | 327,800 | - | +1.55% | - | - |
10/26 | 1,324 | 1,371 | 1,306 | 1,356 | +0.15% | 490,200 | - | 0% | - | - |
10/25 | 1,377 | 1,377 | 1,343 | 1,354 | -1.81% | 369,000 | - | -0.29% | - | - |
10/24 | 1,363 | 1,387 | 1,363 | 1,379 | +1.47% | 453,200 | - | +1.62% | - | - |
10/21 | 1,350 | 1,380 | 1,341 | 1,359 | +2.64% | 463,000 | - | +0.44% | - | - |
10/20 | 1,366 | 1,369 | 1,309 | 1,324 | -4.4% | 947,400 | - | -2.07% | - | - |
10/19 | 1,414 | 1,414 | 1,376 | 1,385 | -0.72% | 439,100 | - | +2.59% | - | - |
10/18 | 1,377 | 1,398 | 1,360 | 1,395 | -0.43% | 278,900 | - | +3.64% | - | - |
10/17 | 1,391 | 1,410 | 1,371 | 1,401 | +2.86% | 331,200 | - | +4.4% | - | - |
10/14 | 1,387 | 1,387 | 1,360 | 1,362 | -3.47% | 352,600 | - | +1.72% | - | - |
10/13 | 1,412 | 1,422 | 1,400 | 1,411 | +1.51% | 352,400 | - | +5.77% | - | - |
10/12 | 1,370 | 1,400 | 1,343 | 1,390 | +0.65% | 596,300 | - | +4.59% | - | - |
10/11 | 1,363 | 1,402 | 1,357 | 1,381 | +3.37% | 589,500 | - | +4.15% | - | - |
10/07 | 1,356 | 1,379 | 1,329 | 1,336 | -1.47% | 682,600 | - | +0.83% | - | - |
10/06 | 1,347 | 1,385 | 1,344 | 1,356 | +0.89% | 563,700 | - | +2.42% | - | - |
10/05 | 1,393 | 1,404 | 1,337 | 1,344 | -2.82% | 583,200 | - | +1.59% | - | - |
10/04 | 1,360 | 1,386 | 1,347 | 1,383 | -0.22% | 555,900 | - | +4.69% | - | - |
10/03 | 1,420 | 1,428 | 1,341 | 1,386 | -1.56% | 846,900 | - | +5.32% | - | - |
09/30 | 1,409 | 1,418 | 1,382 | 1,408 | +1.88% | 977,600 | 2437億7906万 | +7.48% | 15.22 | 0.98 |
09/29 | 1,319 | 1,382 | 1,310 | 1,382 | +4.7% | 713,000 | - | +6.14% | - | - |
09/28 | 1,329 | 1,341 | 1,310 | 1,320 | +4.02% | 746,700 | - | +1.93% | - | - |
09/27 | 1,250 | 1,269 | 1,232 | 1,269 | +3.59% | 852,800 | - | -1.55% | - | - |
09/26 | 1,287 | 1,287 | 1,225 | 1,225 | -5.91% | 845,400 | - | -4.89% | - | - |
09/22 | 1,330 | 1,339 | 1,285 | 1,302 | -3.77% | 644,200 | - | +1.01% | - | - |
09/21 | 1,347 | 1,362 | 1,340 | 1,353 | +0.59% | 285,400 | - | +4.88% | - | - |
09/20 | 1,366 | 1,366 | 1,330 | 1,345 | -3.1% | 433,100 | - | +4.43% | - | - |
09/16 | 1,346 | 1,392 | 1,337 | 1,388 | +4.05% | 533,900 | - | +7.93% | - | - |
09/15 | 1,330 | 1,348 | 1,323 | 1,334 | +3.33% | 488,200 | - | +4.22% | - | - |
09/14 | 1,318 | 1,335 | 1,279 | 1,291 | -1.97% | 413,100 | - | +1.1% | - | - |
09/13 | 1,305 | 1,332 | 1,277 | 1,317 | +2.33% | 478,200 | - | +3.05% | - | - |
09/12 | 1,262 | 1,291 | 1,262 | 1,287 | -0.23% | 395,900 | - | +0.78% | - | - |
09/09 | 1,293 | 1,312 | 1,279 | 1,290 | -0.77% | 379,900 | - | +0.86% | - | - |
09/08 | 1,327 | 1,336 | 1,290 | 1,300 | -1.07% | 290,100 | - | +1.4% | - | - |
09/07 | 1,282 | 1,317 | 1,273 | 1,314 | +5.8% | 563,400 | - | +2.18% | - | - |
09/06 | 1,284 | 1,289 | 1,235 | 1,242 | -3.65% | 500,000 | - | -3.94% | - | - |
09/05 | 1,310 | 1,313 | 1,283 | 1,289 | -1.98% | 575,900 | - | -1.15% | - | - |
09/02 | 1,311 | 1,333 | 1,301 | 1,315 | -1.72% | 571,700 | - | +0.23% | - | - |
09/01 | 1,339 | 1,352 | 1,331 | 1,338 | +1.29% | 515,800 | - | +1.59% | - | - |
08/31 | 1,321 | 1,337 | 1,304 | 1,321 | -0.23% | 478,200 | - | -0.08% | - | - |
08/30 | 1,321 | 1,342 | 1,319 | 1,324 | +2.24% | 514,800 | - | -0.38% | - | - |
08/29 | 1,275 | 1,325 | 1,266 | 1,295 | +1.81% | 904,000 | - | -3.07% | - | - |
08/26 | 1,230 | 1,272 | 1,219 | 1,272 | +3.25% | 590,700 | - | -5.29% | - | - |
08/25 | 1,214 | 1,255 | 1,207 | 1,232 | +3.01% | 691,500 | - | -8.81% | - | - |
08/24 | 1,235 | 1,248 | 1,186 | 1,196 | -0.91% | 886,800 | - | -12.19% | - | - |
08/23 | 1,197 | 1,211 | 1,164 | 1,207 | +2.12% | 627,200 | - | -11.77% | - | - |
08/22 | 1,230 | 1,257 | 1,178 | 1,182 | -3.9% | 832,500 | - | -13.91% | - | - |
08/19 | 1,230 | 1,245 | 1,222 | 1,230 | -2.38% | 747,300 | - | -10.8% | - | - |
08/18 | 1,315 | 1,315 | 1,257 | 1,260 | -4.33% | 638,300 | - | -9.03% | - | - |
08/17 | 1,322 | 1,323 | 1,301 | 1,317 | -0.23% | 803,900 | - | -5.18% | - | - |
08/16 | 1,313 | 1,323 | 1,304 | 1,320 | +2.8% | 773,700 | - | -5.17% | - | - |
08/15 | 1,273 | 1,286 | 1,269 | 1,284 | +2.97% | 633,500 | - | -7.96% | - | - |
08/12 | 1,295 | 1,309 | 1,240 | 1,247 | -1.42% | 716,000 | - | -10.93% | - | - |
08/11 | 1,271 | 1,288 | 1,260 | 1,265 | -2.99% | 671,400 | - | -9.96% | - | - |
08/10 | 1,324 | 1,347 | 1,296 | 1,304 | +0.62% | 561,700 | - | -7.45% | - | - |
08/09 | 1,289 | 1,299 | 1,244 | 1,296 | -2.34% | 934,600 | - | -8.22% | - | - |
08/08 | 1,352 | 1,366 | 1,320 | 1,327 | -3.42% | 886,200 | - | -6.15% | - | - |
08/05 | 1,378 | 1,393 | 1,360 | 1,374 | -2.41% | 858,600 | - | -2.97% | - | - |
08/04 | 1,446 | 1,458 | 1,405 | 1,408 | -4.22% | 2,130,200 | - | -0.56% | - | - |
08/03 | 1,470 | 1,474 | 1,446 | 1,470 | -4.42% | 1,656,400 | - | +3.96% | - | - |
08/02 | 1,478 | 1,547 | 1,456 | 1,538 | +4.13% | 1,835,000 | - | +9.16% | - | - |
08/01 | 1,464 | 1,495 | 1,451 | 1,477 | +2.78% | 880,100 | - | +5.42% | - | - |
07/29 | 1,465 | 1,475 | 1,437 | 1,437 | -2.84% | 751,300 | - | +3.08% | - | - |
07/28 | 1,484 | 1,493 | 1,471 | 1,479 | -0.4% | 552,400 | - | +6.56% | - | - |
07/27 | 1,477 | 1,487 | 1,451 | 1,485 | -0.07% | 815,100 | - | +7.38% | - | - |
07/26 | 1,482 | 1,500 | 1,475 | 1,486 | +0.27% | 792,100 | - | +7.92% | - | - |
07/25 | 1,478 | 1,487 | 1,463 | 1,482 | +0.2% | 885,800 | - | +8.18% | - | - |
07/22 | 1,495 | 1,517 | 1,479 | 1,479 | -1.07% | 1,463,000 | - | +8.43% | - | - |
07/21 | 1,464 | 1,505 | 1,462 | 1,495 | +11.24% | 3,014,200 | - | +10.09% | - | - |
07/20 | 1,345 | 1,356 | 1,343 | 1,344 | +0.67% | 260,900 | - | -0.59% | - | - |
07/19 | 1,340 | 1,341 | 1,325 | 1,335 | -0.82% | 392,300 | - | -1.26% | - | - |
07/15 | 1,352 | 1,355 | 1,340 | 1,346 | -1.46% | 528,500 | - | -0.44% | - | - |
07/14 | 1,355 | 1,376 | 1,351 | 1,366 | -0.15% | 321,500 | - | +1.04% | - | - |
07/13 | 1,360 | 1,384 | 1,359 | 1,368 | -0.8% | 353,600 | - | +1.33% | - | - |
07/12 | 1,379 | 1,387 | 1,365 | 1,379 | -1.36% | 527,000 | - | +2.22% | - | - |