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 | 3,680 | 3,740 | 3,660 | 3,740 | +2.89% | 87,500 | - | +2.66% | - | - |
12/29 | 3,620 | 3,635 | 3,560 | 3,635 | +0.55% | 113,700 | - | -0.05% | - | - |
12/28 | 3,620 | 3,635 | 3,600 | 3,615 | -0.55% | 94,100 | - | -0.69% | - | - |
12/27 | 3,620 | 3,685 | 3,610 | 3,635 | +1.39% | 122,000 | - | -0.25% | - | - |
12/26 | 3,630 | 3,630 | 3,585 | 3,585 | +0.14% | 50,200 | - | -1.73% | - | - |
12/22 | 3,560 | 3,585 | 3,560 | 3,580 | +0.56% | 59,300 | - | -2.08% | - | - |
12/21 | 3,595 | 3,600 | 3,560 | 3,560 | -0.7% | 71,800 | - | -2.92% | - | - |
12/20 | 3,600 | 3,600 | 3,560 | 3,585 | -0.14% | 56,800 | - | -2.53% | - | - |
12/19 | 3,595 | 3,620 | 3,585 | 3,590 | -0.28% | 107,600 | - | -2.68% | - | - |
12/16 | 3,600 | 3,620 | 3,565 | 3,600 | +0.28% | 171,900 | - | -2.73% | - | - |
12/15 | 3,600 | 3,600 | 3,550 | 3,590 | -1.24% | 225,800 | - | -3.26% | - | - |
12/14 | 3,655 | 3,670 | 3,620 | 3,635 | -1.76% | 121,800 | - | -2.36% | - | - |
12/13 | 3,620 | 3,700 | 3,610 | 3,700 | +0.82% | 100,900 | - | -0.83% | - | - |
12/12 | 3,720 | 3,720 | 3,660 | 3,670 | +0.55% | 123,400 | - | -1.77% | - | - |
12/09 | 3,660 | 3,715 | 3,635 | 3,650 | -1.22% | 182,300 | - | -2.46% | - | - |
12/08 | 3,670 | 3,720 | 3,665 | 3,695 | -0.81% | 126,400 | - | -1.39% | - | - |
12/07 | 3,655 | 3,730 | 3,645 | 3,725 | +2.34% | 92,500 | - | -0.85% | - | - |
12/06 | 3,650 | 3,665 | 3,635 | 3,640 | -0.82% | 98,600 | - | -3.29% | - | - |
12/05 | 3,680 | 3,690 | 3,665 | 3,670 | -0.14% | 73,200 | - | -2.68% | - | - |
12/02 | 3,655 | 3,685 | 3,625 | 3,675 | +0.27% | 137,500 | - | -2.7% | - | - |
12/01 | 3,790 | 3,790 | 3,650 | 3,665 | -1.21% | 240,000 | - | -3.22% | - | - |
11/30 | 3,650 | 3,710 | 3,630 | 3,710 | +0.54% | 198,600 | - | -2.37% | - | - |
11/29 | 3,640 | 3,690 | 3,585 | 3,690 | +1.93% | 143,800 | - | -3.2% | - | - |
11/28 | 3,680 | 3,705 | 3,600 | 3,620 | +0.28% | 139,100 | - | -5.29% | - | - |
11/25 | 3,560 | 3,635 | 3,535 | 3,610 | +0.28% | 143,500 | - | -5.89% | - | - |
11/24 | 3,495 | 3,635 | 3,310 | 3,600 | -2.7% | 354,000 | - | -6.57% | - | - |
11/22 | 3,705 | 3,730 | 3,655 | 3,700 | -0.8% | 150,800 | - | -4.42% | - | - |
11/21 | 3,735 | 3,750 | 3,715 | 3,730 | 0% | 111,300 | - | -3.99% | - | - |
11/18 | 3,805 | 3,805 | 3,720 | 3,730 | -1.32% | 120,700 | - | -4.33% | - | - |
11/17 | 3,810 | 3,845 | 3,755 | 3,780 | -1.69% | 143,300 | - | -3.4% | - | - |
11/16 | 3,880 | 3,885 | 3,800 | 3,845 | -0.13% | 77,100 | - | -1.99% | - | - |
11/15 | 3,875 | 3,890 | 3,840 | 3,850 | -0.39% | 72,700 | - | -2.01% | - | - |
11/14 | 3,935 | 3,955 | 3,865 | 3,865 | -0.39% | 78,400 | - | -1.7% | - | - |
11/11 | 3,885 | 3,940 | 3,840 | 3,880 | +0.65% | 74,000 | - | -1.42% | - | - |
11/10 | 3,805 | 3,885 | 3,805 | 3,855 | -0.9% | 144,700 | - | -2.16% | - | - |
11/09 | 3,930 | 3,930 | 3,855 | 3,890 | +1.83% | 110,300 | - | -1.44% | - | - |
11/08 | 3,850 | 3,890 | 3,820 | 3,820 | -0.65% | 64,100 | - | -3.44% | - | - |
11/07 | 3,825 | 3,880 | 3,810 | 3,845 | +0.65% | 199,000 | - | -3.1% | - | - |
11/04 | 3,805 | 3,840 | 3,755 | 3,820 | +1.19% | 110,300 | - | -3.9% | - | - |
11/02 | 3,875 | 3,875 | 3,750 | 3,775 | -4.31% | 268,300 | - | -5.2% | - | - |
11/01 | 3,890 | 3,990 | 3,875 | 3,945 | +1.15% | 151,000 | - | -1.15% | - | - |
10/31 | 3,835 | 4,005 | 3,805 | 3,900 | +2.63% | 336,400 | - | -2.16% | - | - |
10/28 | 3,925 | 3,935 | 3,795 | 3,800 | -0.65% | 234,800 | - | -4.57% | - | - |
10/27 | 3,810 | 3,855 | 3,665 | 3,825 | -2.3% | 464,900 | - | -3.94% | - | - |
10/26 | 3,950 | 3,995 | 3,910 | 3,915 | -2% | 117,500 | - | -1.63% | - | - |
10/25 | 4,030 | 4,030 | 3,960 | 3,995 | -0.25% | 66,200 | - | +0.43% | - | - |
10/24 | 4,005 | 4,055 | 4,000 | 4,005 | +1.26% | 91,200 | - | +0.98% | - | - |
10/21 | 3,990 | 4,015 | 3,955 | 3,955 | -0.5% | 61,000 | - | +0.08% | - | - |
10/20 | 3,990 | 4,000 | 3,955 | 3,975 | -1.12% | 101,700 | - | +0.76% | - | - |
10/19 | 4,060 | 4,060 | 3,970 | 4,020 | -0.86% | 246,900 | - | +2.13% | - | - |
10/18 | 4,035 | 4,080 | 4,005 | 4,055 | +0.12% | 124,100 | - | +3.13% | - | - |
10/17 | 4,105 | 4,120 | 4,040 | 4,050 | -0.61% | 218,100 | - | +3.13% | - | - |
10/14 | 4,070 | 4,085 | 4,050 | 4,075 | -0.49% | 264,000 | - | +3.95% | - | - |
10/13 | 4,050 | 4,100 | 4,010 | 4,095 | +2.12% | 162,500 | - | +4.7% | - | - |
10/12 | 4,005 | 4,025 | 3,975 | 4,010 | +0.25% | 216,500 | - | +2.72% | - | - |
10/11 | 3,945 | 4,005 | 3,930 | 4,000 | +1.65% | 327,100 | - | +2.49% | - | - |
10/07 | 3,970 | 3,970 | 3,900 | 3,935 | -0.76% | 230,600 | - | +0.87% | - | - |
10/06 | 3,965 | 4,010 | 3,925 | 3,965 | 0% | 236,600 | - | +1.67% | - | - |
10/05 | 4,025 | 4,030 | 3,915 | 3,965 | -1.61% | 330,900 | - | +1.82% | - | - |
10/04 | 4,060 | 4,080 | 3,990 | 4,030 | -2.07% | 163,000 | - | +3.57% | - | - |
10/03 | 4,055 | 4,115 | 4,025 | 4,115 | -0.24% | 257,400 | - | +5.92% | - | - |
09/30 | 4,070 | 4,125 | 4,040 | 4,125 | +2.74% | 349,800 | 3869億2500万 | +6.42% | 19.48 | 2.14 |
09/29 | 4,000 | 4,050 | 3,945 | 4,015 | +0.12% | 137,400 | - | +3.96% | - | - |
09/28 | 3,985 | 4,015 | 3,960 | 4,010 | +0.25% | 174,500 | - | +4.02% | - | - |
09/27 | 3,860 | 4,080 | 3,790 | 4,000 | +4.99% | 198,500 | - | +4% | - | - |
09/26 | 3,810 | 3,845 | 3,765 | 3,810 | +0.13% | 183,900 | - | -0.76% | - | - |
09/22 | 3,740 | 3,805 | 3,695 | 3,805 | -0.13% | 98,200 | - | -0.86% | - | - |
09/21 | 3,795 | 3,840 | 3,750 | 3,810 | +1.2% | 57,100 | - | -0.78% | - | - |
09/20 | 3,785 | 3,800 | 3,720 | 3,765 | -2.33% | 109,400 | - | -2% | - | - |
09/16 | 3,765 | 3,855 | 3,755 | 3,855 | +4.19% | 171,500 | - | +0.26% | - | - |
09/15 | 3,735 | 3,780 | 3,700 | 3,700 | +0.95% | 173,400 | - | -3.72% | - | - |
09/14 | 3,740 | 3,775 | 3,665 | 3,665 | -2.66% | 132,000 | - | -4.83% | - | - |
09/13 | 3,785 | 3,785 | 3,720 | 3,765 | +0.13% | 172,800 | - | -2.44% | - | - |
09/12 | 3,815 | 3,835 | 3,740 | 3,760 | -4.08% | 199,700 | - | -2.67% | - | - |
09/09 | 3,930 | 3,935 | 3,895 | 3,920 | -0.13% | 102,600 | - | +1.42% | - | - |
09/08 | 3,920 | 3,955 | 3,910 | 3,925 | +1.42% | 69,100 | - | +1.63% | - | - |
09/07 | 3,860 | 3,885 | 3,805 | 3,870 | +0.13% | 139,600 | - | +0.16% | - | - |
09/06 | 3,925 | 3,930 | 3,850 | 3,865 | -1.4% | 82,200 | - | -0.1% | - | - |
09/05 | 3,960 | 3,960 | 3,880 | 3,920 | -1.51% | 100,400 | - | +1.14% | - | - |
09/02 | 3,920 | 3,980 | 3,870 | 3,980 | +0.63% | 167,500 | - | +2.5% | - | - |
09/01 | 3,965 | 3,965 | 3,885 | 3,955 | +1.28% | 145,100 | - | +1.78% | - | - |
08/31 | 3,840 | 3,930 | 3,825 | 3,905 | +2.23% | 169,100 | - | +0.26% | - | - |
08/30 | 3,920 | 3,945 | 3,820 | 3,820 | -1.42% | 203,900 | - | -2.23% | - | - |
08/29 | 3,900 | 3,905 | 3,830 | 3,875 | -0.39% | 143,300 | - | -1.22% | - | - |
08/26 | 3,960 | 3,960 | 3,875 | 3,890 | +0.26% | 209,600 | - | -1.19% | - | - |
08/25 | 3,860 | 3,880 | 3,815 | 3,880 | +2.37% | 147,200 | - | -1.77% | - | - |
08/24 | 3,865 | 3,865 | 3,785 | 3,790 | -1.17% | 93,900 | - | -4.41% | - | - |
08/23 | 3,835 | 3,850 | 3,770 | 3,835 | +1.46% | 238,500 | - | -3.76% | - | - |
08/22 | 3,825 | 3,830 | 3,750 | 3,780 | -1.18% | 165,200 | - | -5.57% | - | - |
08/19 | 3,740 | 3,825 | 3,705 | 3,825 | +1.06% | 217,600 | - | -4.92% | - | - |
08/18 | 3,855 | 3,855 | 3,775 | 3,785 | -1.69% | 123,300 | - | -6.34% | - | - |
08/17 | 3,865 | 3,865 | 3,830 | 3,850 | -0.26% | 67,900 | - | -5.22% | - | - |
08/16 | 3,855 | 3,885 | 3,830 | 3,860 | +0.13% | 92,400 | - | -5.46% | - | - |
08/15 | 3,930 | 3,930 | 3,805 | 3,855 | +1.18% | 171,300 | - | -6.04% | - | - |
08/12 | 3,950 | 3,955 | 3,805 | 3,810 | -2.06% | 251,600 | - | -7.61% | - | - |
08/11 | 3,805 | 3,890 | 3,780 | 3,890 | +0.39% | 289,900 | - | -6.24% | - | - |
08/10 | 3,955 | 3,980 | 3,845 | 3,875 | +0.78% | 393,400 | - | -7.1% | - | - |
08/09 | 3,750 | 3,845 | 3,690 | 3,845 | +0.65% | 385,600 | - | -8.26% | - | - |
08/08 | 3,825 | 3,835 | 3,790 | 3,820 | -0.65% | 194,400 | - | -9.33% | - | - |
08/05 | 3,840 | 3,865 | 3,690 | 3,845 | -3.27% | 602,200 | - | -9.25% | - | - |