株価チャート
2011/06/29~2011/11/22
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 |
11/22 | 403 | 420 | 403 | 414 | +0.98% | 3,926,000 | - | -10.58% | - | - |
11/21 | 420 | 421 | 406 | 410 | -4.21% | 4,549,000 | - | -12.02% | - | - |
11/18 | 426 | 430 | 418 | 428 | -1.38% | 4,182,000 | - | -8.55% | - | - |
11/17 | 426 | 437 | 420 | 434 | +0.23% | 4,774,000 | - | -7.66% | - | - |
11/16 | 435 | 442 | 432 | 433 | -0.92% | 3,472,000 | - | -8.07% | - | - |
11/15 | 435 | 441 | 433 | 437 | +0.46% | 4,241,000 | - | -7.22% | - | - |
11/14 | 443 | 446 | 432 | 435 | -1.81% | 6,485,000 | - | -7.64% | - | - |
11/11 | 444 | 447 | 433 | 443 | 0% | 6,797,000 | - | -5.94% | - | - |
11/10 | 451 | 452 | 439 | 443 | -5.54% | 8,019,000 | - | -5.74% | - | - |
11/09 | 464 | 471 | 464 | 469 | +1.08% | 3,665,000 | - | 0% | - | - |
11/08 | 468 | 476 | 462 | 464 | -2.93% | 6,849,000 | - | -0.85% | - | - |
11/07 | 479 | 483 | 473 | 478 | +0.63% | 4,497,000 | - | +2.14% | - | - |
11/04 | 478 | 480 | 467 | 475 | -0.63% | 6,716,000 | - | +1.71% | - | - |
11/02 | 477 | 483 | 473 | 478 | -2.25% | 5,029,000 | - | +2.58% | - | - |
11/01 | 500 | 507 | 486 | 489 | -4.12% | 5,630,000 | - | +5.16% | - | - |
10/31 | 496 | 517 | 492 | 510 | +2.41% | 6,573,000 | - | +10.39% | - | - |
10/28 | 498 | 506 | 494 | 498 | +2.26% | 5,298,000 | - | +8.5% | - | - |
10/27 | 475 | 490 | 475 | 487 | +1.88% | 3,620,000 | - | +6.56% | - | - |
10/26 | 467 | 484 | 463 | 478 | +1.92% | 4,406,000 | - | +5.05% | - | - |
10/25 | 476 | 479 | 461 | 469 | -3.1% | 6,175,000 | - | +3.08% | - | - |
10/24 | 484 | 495 | 482 | 484 | 0% | 5,417,000 | - | +6.61% | - | - |
10/21 | 477 | 488 | 476 | 484 | +3.2% | 4,721,000 | - | +7.08% | - | - |
10/20 | 476 | 478 | 465 | 469 | -2.09% | 3,119,000 | - | +4.22% | - | - |
10/19 | 489 | 490 | 476 | 479 | -1.03% | 4,492,000 | - | +6.68% | - | - |
10/18 | 475 | 487 | 474 | 484 | -0.21% | 3,414,000 | - | +8.28% | - | - |
10/17 | 482 | 488 | 481 | 485 | +4.08% | 3,425,000 | - | +8.74% | - | - |
10/14 | 470 | 474 | 460 | 466 | -1.89% | 5,565,000 | - | +4.72% | - | - |
10/13 | 472 | 482 | 471 | 475 | +3.26% | 5,249,000 | - | +6.98% | - | - |
10/12 | 447 | 466 | 443 | 460 | +2.91% | 5,476,000 | - | +3.84% | - | - |
10/11 | 448 | 455 | 446 | 447 | +3.47% | 3,170,000 | - | +0.68% | - | - |
10/07 | 429 | 438 | 429 | 432 | +2.37% | 3,063,000 | - | -3.14% | - | - |
10/06 | 423 | 432 | 419 | 422 | +0.96% | 3,525,000 | - | -5.59% | - | - |
10/05 | 432 | 432 | 417 | 418 | -1.65% | 4,979,000 | - | -7.11% | - | - |
10/04 | 427 | 428 | 416 | 425 | -2.97% | 5,152,000 | - | -5.97% | - | - |
10/03 | 446 | 449 | 430 | 438 | -4.37% | 5,078,000 | - | -3.52% | - | - |
09/30 | 464 | 466 | 454 | 458 | -1.51% | 4,463,000 | 3585億5256万 | +0.66% | 9.32 | 0.8 |
09/29 | 450 | 466 | 448 | 465 | +3.1% | 4,895,000 | - | +2.42% | - | - |
09/28 | 454 | 458 | 448 | 451 | +1.81% | 4,441,000 | - | -0.66% | - | - |
09/27 | 438 | 444 | 433 | 443 | +4.73% | 5,100,000 | - | -2.42% | - | - |
09/26 | 443 | 444 | 422 | 423 | -2.98% | 8,183,000 | - | -7.24% | - | - |
09/22 | 439 | 439 | 429 | 436 | -2.24% | 4,429,000 | - | -5.01% | - | - |
09/21 | 448 | 452 | 444 | 446 | -0.67% | 3,432,000 | - | -3.46% | - | - |
09/20 | 456 | 457 | 443 | 449 | -3.02% | 3,169,000 | - | -3.44% | - | - |
09/16 | 449 | 464 | 446 | 463 | +5.23% | 5,937,000 | - | -1.07% | - | - |
09/15 | 445 | 448 | 434 | 440 | -0.23% | 9,382,000 | - | -6.38% | - | - |
09/14 | 441 | 450 | 436 | 441 | -0.23% | 5,293,000 | - | -6.96% | - | - |
09/13 | 433 | 445 | 429 | 442 | +2.79% | 4,666,000 | - | -7.53% | - | - |
09/12 | 429 | 439 | 421 | 430 | -3.15% | 6,767,000 | - | -10.79% | - | - |
09/09 | 451 | 455 | 441 | 444 | -3.06% | 6,790,000 | - | -8.83% | - | - |
09/08 | 462 | 468 | 454 | 458 | +0.44% | 4,711,000 | - | -6.91% | - | - |
09/07 | 452 | 462 | 449 | 456 | +3.87% | 5,762,000 | - | -8.43% | - | - |
09/06 | 451 | 451 | 437 | 439 | -3.73% | 5,073,000 | - | -12.9% | - | - |
09/05 | 469 | 470 | 452 | 456 | -4.4% | 5,198,000 | - | -10.76% | - | - |
09/02 | 485 | 489 | 476 | 477 | -2.85% | 4,661,000 | - | -7.92% | - | - |
09/01 | 484 | 495 | 484 | 491 | +3.15% | 5,327,000 | - | -6.3% | - | - |
08/31 | 475 | 482 | 472 | 476 | -0.83% | 3,918,000 | - | -10.02% | - | - |
08/30 | 479 | 491 | 479 | 480 | +2.35% | 6,431,000 | - | -10.28% | - | - |
08/29 | 469 | 480 | 461 | 469 | -1.05% | 6,963,000 | - | -13.31% | - | - |
08/26 | 464 | 474 | 459 | 474 | +1.28% | 8,218,000 | - | -13.5% | - | - |
08/25 | 445 | 474 | 445 | 468 | +7.34% | 14,751,000 | - | -15.52% | - | - |
08/24 | 466 | 470 | 432 | 436 | -6.03% | 13,595,000 | - | -22.28% | - | - |
08/23 | 454 | 468 | 446 | 464 | +1.53% | 9,216,000 | - | -18.45% | - | - |
08/22 | 478 | 481 | 455 | 457 | -4.59% | 7,530,000 | - | -20.52% | - | - |
08/19 | 484 | 490 | 478 | 479 | -4.01% | 5,936,000 | - | -17.7% | - | - |
08/18 | 516 | 516 | 495 | 499 | -4.59% | 7,166,000 | - | -15.14% | - | - |
08/17 | 520 | 526 | 516 | 523 | -0.19% | 4,402,000 | - | -11.8% | - | - |
08/16 | 527 | 529 | 519 | 524 | 0% | 3,039,000 | - | -12.37% | - | - |
08/15 | 520 | 527 | 518 | 524 | +2.75% | 3,974,000 | - | -12.96% | - | - |
08/12 | 528 | 532 | 506 | 510 | -3.04% | 7,322,000 | - | -15.98% | - | - |
08/11 | 525 | 535 | 524 | 526 | -2.95% | 4,497,000 | - | -13.91% | - | - |
08/10 | 554 | 555 | 540 | 542 | -0.18% | 4,018,000 | - | -11.87% | - | - |
08/09 | 540 | 544 | 526 | 543 | -2.86% | 10,971,000 | - | -12.28% | - | - |
08/08 | 566 | 571 | 554 | 559 | -3.79% | 7,005,000 | - | -10.27% | - | - |
08/05 | 570 | 583 | 567 | 581 | -3.17% | 7,463,000 | - | -7.04% | - | - |
08/04 | 600 | 609 | 591 | 600 | +0.17% | 6,204,000 | - | -4.31% | - | - |
08/03 | 616 | 617 | 596 | 599 | -4.92% | 7,325,000 | - | -4.62% | - | - |
08/02 | 615 | 638 | 607 | 630 | +1.29% | 13,741,000 | - | +0.16% | - | - |
08/01 | 620 | 630 | 617 | 622 | +0.32% | 5,020,000 | - | -0.96% | - | - |
07/29 | 623 | 628 | 619 | 620 | -0.32% | 3,048,000 | - | -1.27% | - | - |
07/28 | 630 | 630 | 621 | 622 | -1.43% | 4,545,000 | - | -0.8% | - | - |
07/27 | 631 | 633 | 629 | 631 | -0.47% | 3,881,000 | - | +0.8% | - | - |
07/26 | 630 | 638 | 630 | 634 | +0.63% | 2,808,000 | - | +1.6% | - | - |
07/25 | 635 | 635 | 629 | 630 | -0.47% | 2,587,000 | - | +1.29% | - | - |
07/22 | 636 | 637 | 630 | 633 | +0.16% | 3,123,000 | - | +2.26% | - | - |
07/21 | 633 | 633 | 629 | 632 | -0.16% | 2,438,000 | - | +2.6% | - | - |
07/20 | 638 | 641 | 631 | 633 | +0.64% | 2,281,000 | - | +3.09% | - | - |
07/19 | 627 | 631 | 627 | 629 | -0.32% | 2,195,000 | - | +2.95% | - | - |
07/15 | 630 | 633 | 627 | 631 | +0.48% | 3,427,000 | - | +3.61% | - | - |
07/14 | 622 | 636 | 620 | 628 | +0.8% | 7,539,000 | - | +3.63% | - | - |
07/13 | 624 | 628 | 620 | 623 | -1.58% | 3,748,000 | - | +3.15% | - | - |
07/12 | 632 | 633 | 626 | 633 | -0.94% | 4,665,000 | - | +5.32% | - | - |
07/11 | 635 | 642 | 635 | 639 | -0.16% | 3,823,000 | - | +6.68% | - | - |
07/08 | 635 | 643 | 632 | 640 | +2.4% | 6,634,000 | - | +7.38% | - | - |
07/07 | 626 | 631 | 623 | 625 | -0.48% | 7,327,000 | - | +5.4% | - | - |
07/06 | 625 | 636 | 612 | 628 | +0.32% | 15,777,000 | - | +6.26% | - | - |
07/05 | 639 | 639 | 622 | 626 | -2.19% | 4,856,000 | - | +5.92% | - | - |
07/04 | 634 | 640 | 628 | 640 | +1.91% | 4,680,000 | - | +8.66% | - | - |
07/01 | 627 | 631 | 625 | 628 | +0.96% | 2,987,000 | - | +6.98% | - | - |
06/30 | 627 | 628 | 617 | 622 | +0.16% | 4,933,000 | 4869億4257万 | +6.32% | 12.66 | 1.08 |
06/29 | 623 | 626 | 613 | 621 | 0% | 7,109,000 | - | +6.34% | - | - |