株価チャート
2011/07/01~2011/11/30
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 |
11/30 | 561 | 563 | 557 | 560 | 0% | 2,100 | 18億7039万 | -10.26% | - | 0.27 |
11/29 | 560 | 567 | 558 | 560 | +0.9% | 4,500 | - | -10.54% | - | - |
11/28 | 555 | 566 | 552 | 555 | -11.48% | 18,500 | - | -11.62% | - | - |
11/25 | 628 | 629 | 621 | 627 | -0.16% | 10,600 | - | -0.63% | - | - |
11/24 | 630 | 634 | 626 | 628 | -0.79% | 4,500 | - | -0.32% | - | - |
11/22 | 626 | 633 | 625 | 633 | +0.8% | 1,800 | - | +0.64% | - | - |
11/21 | 634 | 634 | 628 | 628 | -0.32% | 2,400 | - | -0.16% | - | - |
11/18 | 629 | 630 | 627 | 630 | +0.32% | 1,200 | - | +0.32% | - | - |
11/17 | 626 | 628 | 626 | 628 | 0% | 800 | - | +0.16% | - | - |
11/16 | 633 | 633 | 626 | 628 | -0.95% | 1,200 | - | +0.16% | - | - |
11/15 | 636 | 636 | 626 | 634 | -0.31% | 2,900 | - | +1.28% | - | - |
11/14 | 639 | 639 | 636 | 636 | -0.31% | 1,300 | - | +1.76% | - | - |
11/11 | 641 | 641 | 638 | 638 | -0.31% | 1,000 | - | +2.41% | - | - |
11/10 | 641 | 641 | 638 | 640 | -0.31% | 1,100 | - | +2.89% | - | - |
11/09 | 641 | 642 | 638 | 642 | +0.16% | 1,300 | - | +3.55% | - | - |
11/08 | 642 | 642 | 641 | 641 | +0.16% | 1,000 | - | +3.72% | - | - |
11/07 | 640 | 642 | 638 | 640 | 0% | 800 | - | +3.9% | - | - |
11/04 | 638 | 647 | 635 | 640 | +1.27% | 2,600 | - | +4.23% | - | - |
11/02 | 635 | 635 | 632 | 632 | -1.56% | 1,500 | - | +3.44% | - | - |
11/01 | 640 | 643 | 637 | 642 | +0.31% | 3,000 | - | +5.59% | - | - |
10/31 | 630 | 648 | 630 | 640 | +1.75% | 3,000 | - | +5.79% | - | - |
10/28 | 625 | 629 | 625 | 629 | +0.8% | 1,000 | - | +4.49% | - | - |
10/27 | 625 | 628 | 620 | 624 | +0.81% | 3,000 | - | +3.83% | - | - |
10/26 | 619 | 619 | 616 | 619 | +0.16% | 1,900 | - | +3.17% | - | - |
10/25 | 620 | 620 | 618 | 618 | +0.16% | 600 | - | +3.17% | - | - |
10/24 | 618 | 619 | 613 | 617 | +0.16% | 1,800 | - | +3.35% | - | - |
10/21 | 613 | 616 | 613 | 616 | +0.49% | 700 | - | +3.36% | - | - |
10/20 | 614 | 614 | 613 | 613 | -0.16% | 1,100 | - | +2.85% | - | - |
10/19 | 618 | 618 | 614 | 614 | 0% | 900 | - | +3.02% | - | - |
10/18 | 614 | 617 | 614 | 614 | 0% | 1,100 | - | +3.02% | - | - |
10/17 | 615 | 616 | 613 | 614 | +0.16% | 1,700 | - | +3.02% | - | - |
10/14 | 613 | 615 | 613 | 613 | +0.16% | 1,000 | - | +2.85% | - | - |
10/13 | 610 | 612 | 609 | 612 | +0.49% | 1,200 | - | +2.68% | - | - |
10/12 | 609 | 610 | 608 | 609 | +0.16% | 1,500 | - | +2.01% | - | - |
10/11 | 607 | 608 | 607 | 608 | +0.5% | 600 | - | +1.84% | - | - |
10/07 | 606 | 606 | 600 | 605 | -0.17% | 1,600 | - | +1.34% | - | - |
10/06 | 603 | 606 | 602 | 606 | +1% | 1,300 | - | +1.51% | - | - |
10/05 | 600 | 604 | 598 | 600 | +0.33% | 2,100 | - | +0.33% | - | - |
10/04 | 595 | 600 | 595 | 598 | +0.5% | 1,100 | - | 0% | - | - |
10/03 | 596 | 598 | 594 | 595 | +1.19% | 1,400 | - | -0.67% | - | - |
09/30 | 583 | 592 | 580 | 588 | +1.91% | 3,400 | - | -2% | - | - |
09/29 | 569 | 578 | 569 | 577 | +1.41% | 2,300 | - | -3.99% | - | - |
09/28 | 563 | 570 | 560 | 569 | +2.89% | 1,600 | - | -5.48% | - | - |
09/27 | 571 | 585 | 552 | 553 | -3.32% | 12,600 | - | -8.44% | - | - |
09/26 | 573 | 580 | 572 | 572 | -0.17% | 900 | - | -5.61% | - | - |
09/22 | 595 | 595 | 572 | 573 | -4.34% | 6,000 | - | -5.76% | - | - |
09/21 | 592 | 599 | 592 | 599 | +0.17% | 800 | - | -1.8% | - | - |
09/20 | 593 | 598 | 593 | 598 | +0.5% | 1,200 | - | -1.97% | - | - |
09/16 | 589 | 596 | 589 | 595 | +3.66% | 800 | - | -2.62% | - | - |
09/15 | 594 | 594 | 573 | 574 | -3.2% | 5,800 | - | -6.21% | - | - |
09/14 | 610 | 610 | 593 | 593 | -3.58% | 9,600 | - | -3.26% | - | - |
09/13 | 614 | 615 | 614 | 615 | +0.33% | 600 | - | +0.16% | - | - |
09/12 | 619 | 619 | 613 | 613 | -0.33% | 700 | - | 0% | - | - |
09/09 | 616 | 616 | 615 | 615 | -0.16% | 300 | - | +0.33% | - | - |
09/08 | 616 | 616 | 616 | 616 | 0% | 200 | - | +0.49% | - | - |
09/07 | 616 | 616 | 616 | 616 | +0.65% | 100 | - | +0.49% | - | - |
09/06 | 615 | 615 | 612 | 612 | -0.49% | 300 | - | -0.16% | - | - |
09/05 | 617 | 617 | 615 | 615 | 0% | 400 | - | +0.33% | - | - |
09/02 | 615 | 615 | 615 | 615 | +0.65% | 100 | - | +0.33% | - | - |
09/01 | 614 | 614 | 611 | 611 | -0.49% | 1,000 | - | -0.33% | - | - |
08/31 | 614 | 614 | 614 | 614 | +0.16% | 900 | 20億5075万 | +0.16% | - | 0.3 |
08/30 | 618 | 618 | 613 | 613 | -0.81% | 500 | - | 0% | - | - |
08/29 | 611 | 618 | 611 | 618 | +0.65% | 2,000 | - | +0.65% | - | - |
08/26 | 615 | 615 | 614 | 614 | 0% | 1,000 | - | +0.16% | - | - |
08/25 | 616 | 616 | 614 | 614 | +0.16% | 300 | - | +0.16% | - | - |
08/24 | 613 | 613 | 613 | 613 | 0% | 100 | - | 0% | - | - |
08/23 | 613 | 613 | 613 | 613 | 0% | 100 | - | 0% | - | - |
08/22 | 613 | 613 | 613 | 613 | +0.33% | 200 | - | 0% | - | - |
08/19 | 612 | 613 | 611 | 611 | -1.29% | 600 | - | -0.33% | - | - |
08/18 | 619 | 619 | 619 | 619 | +0.98% | 200 | - | +0.98% | - | - |
08/17 | 613 | 613 | 612 | 613 | -0.33% | 800 | - | +0.16% | - | - |
08/16 | 618 | 618 | 615 | 615 | 0% | 500 | - | +0.33% | - | - |
08/15 | 615 | 619 | 615 | 615 | -0.65% | 800 | - | +0.49% | - | - |
08/12 | 619 | 619 | 615 | 619 | +1.48% | 700 | - | +1.14% | - | - |
08/11 | 610 | 610 | 601 | 610 | +1.16% | 1,200 | - | -0.33% | - | - |
08/10 | 607 | 607 | 603 | 603 | +0.5% | 500 | - | -1.47% | - | - |
08/09 | 610 | 610 | 600 | 600 | -1.8% | 1,100 | - | -1.96% | - | - |
08/08 | 611 | 611 | 611 | 611 | 0% | 700 | - | -0.33% | - | - |
08/05 | 611 | 611 | 611 | 611 | -1.45% | 100 | - | -0.16% | - | - |
08/04 | 612 | 620 | 612 | 620 | +1.14% | 600 | - | +1.31% | - | - |
08/03 | 618 | 618 | 613 | 613 | -0.81% | 500 | - | +0.16% | - | - |
08/02 | 618 | 618 | 618 | 618 | -0.16% | 200 | - | +0.98% | - | - |
08/01 | 613 | 619 | 613 | 619 | +0.98% | 500 | - | +1.14% | - | - |
07/29 | 615 | 615 | 613 | 613 | -0.16% | 1,300 | - | +0.33% | - | - |
07/28 | 613 | 614 | 613 | 614 | 0% | 500 | - | +0.49% | - | - |
07/27 | 614 | 614 | 614 | 614 | -0.16% | 300 | - | +0.66% | - | - |
07/26 | 615 | 615 | 615 | 615 | 0% | 200 | - | +0.82% | - | - |
07/25 | 613 | 615 | 613 | 615 | +0.33% | 900 | - | +0.82% | - | - |
07/22 | 614 | 615 | 613 | 613 | +0.33% | 500 | - | +0.66% | - | - |
07/21 | 615 | 615 | 606 | 611 | -0.65% | 2,500 | - | +0.33% | - | - |
07/20 | 615 | 615 | 615 | 615 | +0.82% | 100 | - | +0.99% | - | - |
07/19 | 620 | 620 | 610 | 610 | 0% | 300 | - | +0.33% | - | - |
07/15 | 612 | 612 | 610 | 610 | -0.65% | 200 | - | +0.33% | - | - |
07/13 | 606 | 614 | 606 | 614 | +2.33% | 200 | - | +0.99% | - | - |
07/12 | 615 | 615 | 600 | 600 | -2.6% | 1,600 | - | -1.32% | - | - |
07/08 | 614 | 616 | 614 | 616 | +0.98% | 400 | - | +1.15% | - | - |
07/07 | 610 | 610 | 610 | 610 | +0.49% | 300 | - | +0.16% | - | - |
07/06 | 609 | 610 | 607 | 607 | -0.98% | 800 | - | -0.33% | - | - |
07/04 | 620 | 620 | 610 | 613 | +0.16% | 700 | - | +0.66% | - | - |
07/01 | 607 | 612 | 607 | 612 | +0.49% | 400 | - | +0.49% | - | - |