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 | 712 | 754 | 710 | 730 | +0.41% | 22,700 | - | -7.36% | - | - |
| 12/29 | 724 | 738 | 693 | 727 | -5.34% | 68,200 | - | -7.86% | - | - |
| 12/28 | 750 | 775 | 740 | 768 | +1.72% | 17,900 | - | -2.91% | - | - |
| 12/27 | 750 | 759 | 744 | 755 | +0.67% | 22,200 | - | -4.79% | - | - |
| 12/26 | 760 | 760 | 745 | 750 | -3.23% | 23,500 | - | -5.66% | - | - |
| 12/22 | 778 | 789 | 764 | 775 | -0.9% | 18,800 | - | -2.88% | - | - |
| 12/21 | 790 | 794 | 778 | 782 | +0.13% | 4,300 | - | -2.25% | - | - |
| 12/20 | 790 | 790 | 780 | 781 | -1.14% | 4,600 | - | -2.5% | - | - |
| 12/19 | 800 | 800 | 790 | 790 | -1.25% | 7,000 | - | -1.62% | - | - |
| 12/16 | 795 | 805 | 792 | 800 | +0.13% | 7,100 | - | -0.5% | - | - |
| 12/15 | 796 | 807 | 793 | 799 | +0.25% | 4,400 | - | -0.75% | - | - |
| 12/14 | 800 | 805 | 796 | 797 | -0.38% | 8,500 | - | -1.24% | - | - |
| 12/13 | 807 | 808 | 800 | 800 | -0.87% | 8,300 | - | -1.11% | - | - |
| 12/12 | 802 | 815 | 801 | 807 | +0.25% | 6,300 | - | -0.62% | - | - |
| 12/09 | 804 | 815 | 800 | 805 | -0.62% | 9,900 | - | -1.35% | - | - |
| 12/08 | 812 | 815 | 810 | 810 | -0.86% | 7,900 | - | -1.1% | - | - |
| 12/07 | 822 | 826 | 811 | 817 | -1.09% | 20,200 | - | -0.61% | - | - |
| 12/06 | 832 | 833 | 825 | 826 | -0.24% | 14,100 | - | 0% | - | - |
| 12/05 | 819 | 830 | 815 | 828 | +1.22% | 10,700 | - | -0.12% | - | - |
| 12/02 | 815 | 818 | 800 | 818 | +0.99% | 7,600 | - | -1.68% | - | - |
| 12/01 | 818 | 820 | 806 | 810 | +0.12% | 13,800 | - | -2.99% | - | - |
| 11/30 | 787 | 815 | 787 | 809 | +3.85% | 11,700 | - | -3.46% | - | - |
| 11/29 | 770 | 783 | 770 | 779 | +0.65% | 6,700 | - | -7.48% | - | - |
| 11/28 | 762 | 782 | 762 | 774 | +1.57% | 4,800 | - | -8.51% | - | - |
| 11/25 | 738 | 770 | 736 | 762 | +1.46% | 17,500 | - | -10.25% | - | - |
| 11/24 | 785 | 785 | 748 | 751 | -4.94% | 17,500 | - | -12.16% | - | - |
| 11/22 | 795 | 799 | 790 | 790 | -1.5% | 17,600 | - | -8.25% | - | - |
| 11/21 | 805 | 812 | 800 | 802 | -2.2% | 12,500 | - | -7.28% | - | - |
| 11/18 | 815 | 821 | 801 | 820 | +0.49% | 10,700 | - | -5.75% | - | - |
| 11/17 | 820 | 820 | 816 | 816 | -0.12% | 7,200 | - | -6.64% | - | - |
| 11/16 | 850 | 864 | 815 | 817 | +0.12% | 38,200 | - | -6.95% | - | - |
| 11/15 | 815 | 833 | 813 | 816 | -1.09% | 9,600 | - | -7.48% | - | - |
| 11/14 | 812 | 835 | 812 | 825 | +0.49% | 10,300 | - | -6.88% | - | - |
| 11/11 | 819 | 836 | 819 | 821 | -0.24% | 11,900 | - | -7.65% | - | - |
| 11/10 | 830 | 831 | 820 | 823 | -2.49% | 16,600 | - | -7.63% | - | - |
| 11/09 | 855 | 861 | 837 | 844 | -1.86% | 24,300 | - | -5.7% | - | - |
| 11/08 | 880 | 881 | 850 | 860 | -2.27% | 21,400 | - | -4.55% | - | - |
| 11/07 | 887 | 890 | 880 | 880 | -0.56% | 10,600 | - | -2.65% | - | - |
| 11/04 | 877 | 892 | 877 | 885 | -0.34% | 7,900 | - | -2.21% | - | - |
| 11/02 | 884 | 894 | 877 | 888 | -1.11% | 13,100 | - | -1.99% | - | - |
| 11/01 | 915 | 915 | 890 | 898 | -1.86% | 23,100 | - | -0.77% | - | - |
| 10/31 | 930 | 932 | 909 | 915 | +2.23% | 52,000 | - | +1.33% | - | - |
| 10/28 | 889 | 900 | 889 | 895 | +0.22% | 9,100 | - | -0.89% | - | - |
| 10/27 | 887 | 893 | 878 | 893 | -0.33% | 5,900 | - | -1.43% | - | - |
| 10/26 | 885 | 900 | 885 | 896 | -0.55% | 5,700 | - | -1.54% | - | - |
| 10/25 | 904 | 915 | 887 | 901 | -0.11% | 13,600 | - | -1.31% | - | - |
| 10/24 | 871 | 920 | 871 | 902 | +4.28% | 22,000 | - | -1.64% | - | - |
| 10/21 | 850 | 878 | 850 | 865 | 0% | 14,800 | - | -6.18% | - | - |
| 10/20 | 896 | 896 | 865 | 865 | -3.46% | 16,700 | - | -7.09% | - | - |
| 10/19 | 895 | 901 | 895 | 896 | -0.55% | 8,100 | - | -4.78% | - | - |
| 10/18 | 900 | 904 | 898 | 901 | -0.88% | 7,800 | - | -5.36% | - | - |
| 10/17 | 901 | 909 | 901 | 909 | -0.76% | 21,100 | - | -5.9% | - | - |
| 10/14 | 911 | 924 | 910 | 916 | -0.22% | 10,200 | - | -5.95% | - | - |
| 10/13 | 913 | 928 | 913 | 918 | +0.33% | 13,400 | - | -6.23% | - | - |
| 10/12 | 912 | 920 | 905 | 915 | -1.51% | 7,800 | - | -7.29% | - | - |
| 10/11 | 927 | 940 | 911 | 929 | +2.09% | 7,100 | - | -6.45% | - | - |
| 10/07 | 915 | 915 | 900 | 910 | +1.34% | 18,300 | - | -9% | - | - |
| 10/06 | 909 | 910 | 897 | 898 | +1.47% | 6,000 | - | -10.82% | - | - |
| 10/05 | 906 | 918 | 883 | 885 | -2.32% | 26,000 | - | -12.72% | - | - |
| 10/04 | 901 | 916 | 879 | 906 | -8.58% | 58,000 | - | -11.26% | - | - |
| 10/03 | 941 | 1,030 | 941 | 991 | +5.99% | 74,500 | - | -3.41% | - | - |
| 09/30 | 940 | 940 | 910 | 935 | +1.08% | 28,100 | 49億7887万 | -8.87% | - | 9.37 |
| 09/29 | 856 | 930 | 856 | 925 | +1.87% | 27,900 | - | -10.11% | - | - |
| 09/28 | 864 | 923 | 864 | 908 | +5.09% | 28,100 | - | -12.19% | - | - |
| 09/27 | 860 | 880 | 840 | 864 | +2.86% | 28,300 | - | -16.84% | - | - |
| 09/26 | 856 | 865 | 831 | 840 | -6.77% | 61,700 | - | -19.69% | - | - |
| 09/22 | 959 | 959 | 899 | 901 | -7.4% | 63,700 | - | -14.52% | - | - |
| 09/21 | 997 | 999 | 973 | 973 | -1.62% | 27,900 | - | -8.47% | - | - |
| 09/20 | 990 | 1,000 | 984 | 989 | +0.71% | 24,000 | - | -7.48% | - | - |
| 09/16 | 1,008 | 1,008 | 971 | 982 | -1.41% | 48,800 | - | -8.65% | - | - |
| 09/15 | 980 | 1,020 | 980 | 996 | -3.39% | 80,200 | - | -7.95% | - | - |
| 09/14 | 1,093 | 1,093 | 1,020 | 1,031 | -6.27% | 50,100 | - | -5.06% | - | - |
| 09/13 | 1,095 | 1,108 | 1,075 | 1,100 | +0.46% | 25,000 | - | +1.01% | - | - |
| 09/12 | 1,130 | 1,138 | 1,095 | 1,095 | -7.2% | 33,200 | - | +0.83% | - | - |
| 09/09 | 1,240 | 1,240 | 1,163 | 1,180 | -6.5% | 85,200 | - | +8.76% | - | - |
| 09/08 | 1,160 | 1,268 | 1,120 | 1,262 | +13.69% | 185,000 | - | +16.53% | - | - |
| 09/07 | 1,051 | 1,150 | 1,050 | 1,110 | +6.53% | 32,900 | - | +2.78% | - | - |
| 09/06 | 1,089 | 1,089 | 1,037 | 1,042 | -4.93% | 15,400 | - | -3.61% | - | - |
| 09/05 | 1,085 | 1,125 | 1,080 | 1,096 | +1.39% | 34,500 | - | +0.83% | - | - |
| 09/02 | 1,076 | 1,088 | 1,075 | 1,081 | -0.64% | 11,000 | - | -0.92% | - | - |
| 09/01 | 1,075 | 1,088 | 1,075 | 1,088 | -0.09% | 9,200 | - | -0.64% | - | - |
| 08/31 | 1,069 | 1,089 | 1,065 | 1,089 | +1.87% | 7,200 | - | -0.91% | - | - |
| 08/30 | 1,079 | 1,081 | 1,060 | 1,069 | +0.38% | 9,600 | - | -3.08% | - | - |
| 08/29 | 1,040 | 1,080 | 1,016 | 1,065 | +3.8% | 22,200 | - | -3.97% | - | - |
| 08/26 | 1,036 | 1,038 | 1,010 | 1,026 | +1.28% | 9,100 | - | -8.06% | - | - |
| 08/25 | 1,005 | 1,025 | 1,003 | 1,013 | +1.3% | 8,100 | - | -9.96% | - | - |
| 08/24 | 1,076 | 1,076 | 997 | 1,000 | -5.3% | 28,400 | - | -11.89% | - | - |
| 08/23 | 1,126 | 1,130 | 1,012 | 1,056 | +2.03% | 66,500 | - | -7.77% | - | - |
| 08/22 | 1,011 | 1,035 | 996 | 1,035 | +1.47% | 20,100 | - | -10.23% | - | - |
| 08/19 | 1,020 | 1,047 | 1,020 | 1,020 | -3.86% | 14,900 | - | -12.3% | - | - |
| 08/18 | 1,110 | 1,110 | 1,061 | 1,061 | -4.41% | 16,400 | - | -9.63% | - | - |
| 08/17 | 1,117 | 1,120 | 1,095 | 1,110 | -2.2% | 13,700 | - | -6.17% | - | - |
| 08/16 | 1,145 | 1,150 | 1,113 | 1,135 | -0.7% | 9,600 | - | -4.7% | - | - |
| 08/15 | 1,120 | 1,144 | 1,100 | 1,143 | -0.61% | 10,100 | - | -4.59% | - | - |
| 08/12 | 1,135 | 1,158 | 1,101 | 1,150 | +5.12% | 19,200 | - | -4.49% | - | - |
| 08/11 | 1,011 | 1,098 | 1,011 | 1,094 | -0.73% | 23,400 | - | -9.59% | - | - |
| 08/10 | 1,130 | 1,139 | 1,100 | 1,102 | +6.58% | 58,400 | - | -9.52% | - | - |
| 08/09 | 980 | 1,045 | 950 | 1,034 | -3.27% | 82,500 | - | -15.59% | - | - |
| 08/08 | 1,081 | 1,099 | 1,060 | 1,069 | -5.4% | 29,100 | - | -13.44% | - | - |
| 08/05 | 1,070 | 1,145 | 1,062 | 1,130 | -4.24% | 45,700 | - | -9.09% | - | - |
