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 | 3,420 | 3,420 | 3,390 | 3,410 | +0.29% | 1,417,400 | - | -0.47% | - | - |
12/29 | 3,405 | 3,410 | 3,375 | 3,400 | -0.44% | 1,208,200 | - | -0.58% | - | - |
12/28 | 3,410 | 3,440 | 3,410 | 3,415 | -1.59% | 2,716,700 | - | -0.03% | - | - |
12/27 | 3,470 | 3,480 | 3,460 | 3,470 | +0.29% | 1,660,600 | - | +1.67% | - | - |
12/26 | 3,465 | 3,475 | 3,460 | 3,460 | +1.32% | 2,108,900 | - | +1.53% | - | - |
12/22 | 3,420 | 3,435 | 3,410 | 3,415 | -0.58% | 2,386,000 | - | +0.29% | - | - |
12/21 | 3,420 | 3,450 | 3,415 | 3,435 | +1.33% | 2,197,000 | - | +0.94% | - | - |
12/20 | 3,390 | 3,420 | 3,385 | 3,390 | -0.15% | 1,725,600 | - | -0.32% | - | - |
12/19 | 3,380 | 3,420 | 3,370 | 3,395 | +0.59% | 2,893,000 | - | -0.18% | - | - |
12/16 | 3,395 | 3,415 | 3,370 | 3,375 | -0.59% | 2,528,500 | - | -0.82% | - | - |
12/15 | 3,405 | 3,425 | 3,395 | 3,395 | -0.88% | 2,620,000 | - | -0.24% | - | - |
12/14 | 3,465 | 3,465 | 3,410 | 3,425 | -1.15% | 2,677,300 | - | +0.59% | - | - |
12/13 | 3,445 | 3,470 | 3,445 | 3,465 | -1% | 2,840,500 | - | +1.79% | - | - |
12/12 | 3,505 | 3,505 | 3,485 | 3,500 | +1.6% | 2,417,000 | - | +2.88% | - | - |
12/09 | 3,415 | 3,460 | 3,415 | 3,445 | -0.72% | 8,426,800 | - | +1.29% | - | - |
12/08 | 3,455 | 3,485 | 3,450 | 3,470 | -0.57% | 2,256,300 | - | +1.97% | - | - |
12/07 | 3,475 | 3,500 | 3,450 | 3,490 | +1.31% | 2,696,600 | - | +2.47% | - | - |
12/06 | 3,450 | 3,475 | 3,440 | 3,445 | 0% | 2,561,600 | - | +1% | - | - |
12/05 | 3,470 | 3,470 | 3,435 | 3,445 | +0.29% | 1,975,700 | - | +0.88% | - | - |
12/02 | 3,485 | 3,485 | 3,410 | 3,435 | -0.72% | 3,728,900 | - | +0.47% | - | - |
12/01 | 3,500 | 3,505 | 3,440 | 3,460 | +1.17% | 3,671,300 | - | +1.11% | - | - |
11/30 | 3,400 | 3,425 | 3,380 | 3,420 | +0.15% | 3,035,800 | - | -0.12% | - | - |
11/29 | 3,375 | 3,420 | 3,340 | 3,415 | +2.25% | 3,828,400 | - | -0.41% | - | - |
11/28 | 3,390 | 3,390 | 3,330 | 3,340 | +0.3% | 2,475,600 | - | -2.68% | - | - |
11/25 | 3,275 | 3,340 | 3,260 | 3,330 | +1.99% | 3,667,200 | - | -3.11% | - | - |
11/24 | 3,245 | 3,290 | 3,220 | 3,265 | -1.21% | 3,315,100 | - | -5.17% | - | - |
11/22 | 3,300 | 3,320 | 3,280 | 3,305 | -1.05% | 3,260,000 | - | -4.18% | - | - |
11/21 | 3,340 | 3,365 | 3,330 | 3,340 | -0.3% | 1,815,600 | - | -3.33% | - | - |
11/18 | 3,335 | 3,365 | 3,330 | 3,350 | -0.45% | 2,577,000 | - | -3.15% | - | - |
11/17 | 3,380 | 3,405 | 3,360 | 3,365 | 0% | 2,683,900 | - | -2.94% | - | - |
11/16 | 3,375 | 3,435 | 3,360 | 3,365 | -0.59% | 2,896,100 | - | -3.11% | - | - |
11/15 | 3,385 | 3,410 | 3,370 | 3,385 | -0.73% | 2,567,000 | - | -2.73% | - | - |
11/14 | 3,475 | 3,480 | 3,410 | 3,410 | -0.73% | 2,660,300 | - | -2.12% | - | - |
11/11 | 3,365 | 3,460 | 3,360 | 3,435 | +2.08% | 4,864,900 | - | -1.55% | - | - |
11/10 | 3,360 | 3,390 | 3,355 | 3,365 | -2.32% | 3,894,900 | - | -3.55% | - | - |
11/09 | 3,450 | 3,460 | 3,405 | 3,445 | +1.03% | 2,873,000 | - | -1.29% | - | - |
11/08 | 3,390 | 3,445 | 3,385 | 3,410 | -0.15% | 2,649,700 | - | -2.35% | - | - |
11/07 | 3,460 | 3,470 | 3,390 | 3,415 | -2.01% | 3,612,000 | - | -2.37% | - | - |
11/04 | 3,530 | 3,540 | 3,470 | 3,485 | +0.14% | 3,845,700 | - | -0.51% | - | - |
11/02 | 3,490 | 3,500 | 3,460 | 3,480 | -2.11% | 2,940,200 | - | -0.68% | - | - |
11/01 | 3,540 | 3,610 | 3,540 | 3,555 | -1.25% | 2,396,000 | - | +1.43% | - | - |
10/31 | 3,560 | 3,630 | 3,550 | 3,600 | +0.98% | 4,431,000 | - | +2.95% | - | - |
10/28 | 3,590 | 3,610 | 3,565 | 3,565 | +0.56% | 3,305,200 | - | +2.21% | - | - |
10/27 | 3,515 | 3,545 | 3,465 | 3,545 | +1% | 2,702,300 | - | +1.84% | - | - |
10/26 | 3,440 | 3,560 | 3,420 | 3,510 | +0.57% | 4,056,100 | - | +1.01% | - | - |
10/25 | 3,565 | 3,565 | 3,480 | 3,490 | -1.83% | 3,086,600 | - | +0.55% | - | - |
10/24 | 3,500 | 3,560 | 3,500 | 3,555 | +1.72% | 3,316,300 | - | +2.69% | - | - |
10/21 | 3,430 | 3,520 | 3,425 | 3,495 | +1.01% | 2,961,700 | - | +1.27% | - | - |
10/20 | 3,525 | 3,525 | 3,445 | 3,460 | -0.43% | 3,964,100 | - | +0.32% | - | - |
10/19 | 3,420 | 3,475 | 3,410 | 3,475 | +1.91% | 3,169,800 | - | +0.81% | - | - |
10/18 | 3,405 | 3,425 | 3,395 | 3,410 | -1.73% | 2,912,500 | - | -1.1% | - | - |
10/17 | 3,490 | 3,495 | 3,440 | 3,470 | +0.73% | 3,550,500 | - | +0.52% | - | - |
10/14 | 3,480 | 3,490 | 3,435 | 3,445 | -2.55% | 5,414,900 | - | -0.23% | - | - |
10/13 | 3,590 | 3,600 | 3,535 | 3,535 | +0.14% | 2,955,900 | - | +2.37% | - | - |
10/12 | 3,540 | 3,560 | 3,530 | 3,530 | -0.28% | 3,155,400 | - | +2.26% | - | - |
10/11 | 3,570 | 3,575 | 3,525 | 3,540 | +1.72% | 3,283,700 | - | +2.46% | - | - |
10/07 | 3,550 | 3,560 | 3,475 | 3,480 | -1.42% | 2,435,100 | - | +0.64% | - | - |
10/06 | 3,480 | 3,530 | 3,480 | 3,530 | +2.92% | 3,527,500 | - | +1.93% | - | - |
10/05 | 3,420 | 3,445 | 3,405 | 3,430 | +0.88% | 3,744,200 | - | -0.98% | - | - |
10/04 | 3,405 | 3,410 | 3,370 | 3,400 | -2.58% | 4,594,900 | - | -1.99% | - | - |
10/03 | 3,505 | 3,510 | 3,425 | 3,490 | -1.69% | 4,246,100 | - | +0.46% | - | - |
09/30 | 3,550 | 3,560 | 3,510 | 3,550 | -0.28% | 3,450,400 | 4兆7348億 | +2.13% | 19.04 | 1.86 |
09/29 | 3,495 | 3,560 | 3,460 | 3,560 | +1.57% | 4,300,000 | - | +2.39% | - | - |
09/28 | 3,510 | 3,530 | 3,470 | 3,505 | 0% | 3,972,100 | - | +0.75% | - | - |
09/27 | 3,400 | 3,505 | 3,400 | 3,505 | +4.32% | 4,582,700 | - | +0.78% | - | - |
09/26 | 3,425 | 3,435 | 3,335 | 3,360 | +0.15% | 5,314,400 | - | -3.36% | - | - |
09/22 | 3,375 | 3,380 | 3,330 | 3,355 | -1.47% | 3,535,500 | - | -3.7% | - | - |
09/21 | 3,415 | 3,440 | 3,405 | 3,405 | +0.74% | 4,029,800 | - | -2.55% | - | - |
09/20 | 3,350 | 3,395 | 3,345 | 3,380 | -0.88% | 3,712,800 | - | -3.48% | - | - |
09/16 | 3,335 | 3,425 | 3,315 | 3,410 | +4.28% | 6,730,000 | - | -2.85% | - | - |
09/15 | 3,305 | 3,325 | 3,270 | 3,270 | -0.76% | 7,333,500 | - | -7.05% | - | - |
09/14 | 3,405 | 3,410 | 3,290 | 3,295 | -4.08% | 7,066,400 | - | -6.47% | - | - |
09/13 | 3,420 | 3,455 | 3,385 | 3,435 | +0.73% | 3,168,500 | - | -2.66% | - | - |
09/12 | 3,400 | 3,415 | 3,380 | 3,410 | -2.29% | 4,106,000 | - | -3.4% | - | - |
09/09 | 3,485 | 3,525 | 3,475 | 3,490 | -0.71% | 7,409,600 | - | -1.27% | - | - |
09/08 | 3,570 | 3,580 | 3,500 | 3,515 | +0.43% | 2,978,500 | - | -0.65% | - | - |
09/07 | 3,500 | 3,505 | 3,465 | 3,500 | +1.45% | 4,022,600 | - | -1.33% | - | - |
09/06 | 3,450 | 3,480 | 3,430 | 3,450 | -1.57% | 3,843,200 | - | -2.93% | - | - |
09/05 | 3,535 | 3,545 | 3,480 | 3,505 | -2.5% | 2,799,000 | - | -1.71% | - | - |
09/02 | 3,585 | 3,615 | 3,570 | 3,595 | -0.83% | 3,391,100 | - | +0.5% | - | - |
09/01 | 3,630 | 3,630 | 3,605 | 3,625 | +0.83% | 3,404,200 | - | +1.17% | - | - |
08/31 | 3,580 | 3,600 | 3,570 | 3,595 | +0.56% | 2,907,800 | - | +0.14% | - | - |
08/30 | 3,590 | 3,620 | 3,565 | 3,575 | +0.85% | 3,118,900 | - | -0.72% | - | - |
08/29 | 3,535 | 3,575 | 3,480 | 3,545 | +0.28% | 3,795,700 | - | -1.91% | - | - |
08/26 | 3,535 | 3,545 | 3,500 | 3,535 | +0.14% | 3,512,900 | - | -2.43% | - | - |
08/25 | 3,635 | 3,640 | 3,530 | 3,530 | -1.4% | 5,581,200 | - | -2.84% | - | - |
08/24 | 3,625 | 3,640 | 3,570 | 3,580 | -0.56% | 6,928,700 | - | -1.68% | - | - |
08/23 | 3,530 | 3,610 | 3,515 | 3,600 | +3% | 8,218,300 | - | -1.29% | - | - |
08/22 | 3,465 | 3,525 | 3,445 | 3,495 | +0.87% | 6,814,100 | - | -4.25% | - | - |
08/19 | 3,445 | 3,500 | 3,420 | 3,465 | -2.39% | 10,494,000 | - | -5.35% | - | - |
08/18 | 3,605 | 3,615 | 3,530 | 3,550 | -1.53% | 7,460,600 | - | -3.35% | - | - |
08/17 | 3,600 | 3,610 | 3,585 | 3,605 | +0.14% | 4,459,600 | - | -2.09% | - | - |
08/16 | 3,595 | 3,620 | 3,585 | 3,600 | +0.42% | 4,886,400 | - | -2.41% | - | - |
08/15 | 3,605 | 3,610 | 3,580 | 3,585 | -0.14% | 9,126,700 | - | -3.11% | - | - |
08/12 | 3,585 | 3,605 | 3,550 | 3,590 | +5.59% | 11,832,200 | - | -3.31% | - | - |
08/11 | 3,370 | 3,420 | 3,365 | 3,400 | -1.45% | 5,541,000 | - | -8.7% | - | - |
08/10 | 3,520 | 3,540 | 3,435 | 3,450 | -0.43% | 5,020,900 | - | -7.83% | - | - |
08/09 | 3,380 | 3,470 | 3,355 | 3,465 | -1.56% | 7,683,400 | - | -7.82% | - | - |
08/08 | 3,510 | 3,550 | 3,480 | 3,520 | -1.68% | 4,895,800 | - | -6.71% | - | - |
08/05 | 3,600 | 3,605 | 3,570 | 3,580 | -3.89% | 5,774,600 | - | -5.42% | - | - |