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 | 836 | 839 | 835 | 839 | +0.12% | 16,400 | - | -1.06% | - | - |
12/29 | 835 | 838 | 833 | 838 | +0.24% | 23,100 | - | -1.06% | - | - |
12/28 | 833 | 837 | 831 | 836 | -3.8% | 82,700 | - | -1.3% | - | - |
12/27 | 862 | 875 | 861 | 869 | +0.93% | 81,200 | - | +2.6% | - | - |
12/26 | 863 | 863 | 861 | 861 | 0% | 47,400 | - | +1.89% | - | - |
12/22 | 863 | 863 | 860 | 861 | -0.23% | 24,800 | - | +2.14% | - | - |
12/21 | 860 | 864 | 859 | 863 | +0.94% | 36,000 | - | +2.49% | - | - |
12/20 | 850 | 861 | 844 | 855 | +1.06% | 49,600 | - | +1.79% | - | - |
12/19 | 852 | 852 | 846 | 846 | -0.47% | 26,600 | - | +0.83% | - | - |
12/16 | 851 | 853 | 850 | 850 | -0.12% | 17,200 | - | +1.31% | - | - |
12/15 | 852 | 853 | 851 | 851 | -0.12% | 14,800 | - | +1.55% | - | - |
12/14 | 854 | 854 | 851 | 852 | 0% | 21,000 | - | +1.79% | - | - |
12/13 | 850 | 853 | 849 | 852 | +0.24% | 13,500 | - | +1.91% | - | - |
12/12 | 850 | 855 | 850 | 850 | 0% | 20,900 | - | +1.8% | - | - |
12/09 | 849 | 853 | 848 | 850 | -0.47% | 34,600 | - | +1.8% | - | - |
12/08 | 855 | 855 | 850 | 854 | +0.23% | 21,700 | - | +2.4% | - | - |
12/07 | 844 | 852 | 843 | 852 | +1.31% | 17,200 | - | +2.28% | - | - |
12/06 | 850 | 850 | 841 | 841 | -0.94% | 27,600 | - | +0.96% | - | - |
12/05 | 845 | 850 | 844 | 849 | +0.95% | 19,200 | - | +2.04% | - | - |
12/02 | 840 | 843 | 837 | 841 | +0.12% | 30,000 | - | +1.08% | - | - |
12/01 | 844 | 844 | 835 | 840 | +0.48% | 30,200 | - | +0.96% | - | - |
11/30 | 834 | 837 | 829 | 836 | +0.36% | 22,800 | - | +0.48% | - | - |
11/29 | 838 | 840 | 824 | 833 | -0.72% | 48,000 | - | +0.12% | - | - |
11/28 | 834 | 839 | 832 | 839 | +1.08% | 15,200 | - | +0.84% | - | - |
11/25 | 829 | 835 | 829 | 830 | 0% | 11,700 | - | -0.24% | - | - |
11/24 | 827 | 833 | 826 | 830 | -0.48% | 12,700 | - | -0.24% | - | - |
11/22 | 827 | 834 | 826 | 834 | +0.72% | 18,800 | - | +0.24% | - | - |
11/21 | 822 | 829 | 822 | 828 | +0.61% | 11,600 | - | -0.48% | - | - |
11/18 | 821 | 825 | 821 | 823 | +0.24% | 13,300 | - | -0.96% | - | - |
11/17 | 825 | 825 | 820 | 821 | -0.73% | 32,100 | - | -1.32% | - | - |
11/16 | 826 | 832 | 825 | 827 | 0% | 20,900 | - | -0.6% | - | - |
11/15 | 826 | 828 | 825 | 827 | -0.12% | 18,100 | - | -0.6% | - | - |
11/14 | 829 | 829 | 826 | 828 | +0.24% | 10,200 | - | -0.36% | - | - |
11/11 | 825 | 827 | 823 | 826 | -0.12% | 16,900 | - | -0.6% | - | - |
11/10 | 828 | 828 | 820 | 827 | -0.12% | 26,800 | - | -0.48% | - | - |
11/09 | 822 | 829 | 822 | 828 | -0.24% | 27,800 | - | -0.36% | - | - |
11/08 | 835 | 837 | 830 | 830 | -0.84% | 23,400 | - | -0.12% | - | - |
11/07 | 834 | 837 | 833 | 837 | +0.36% | 17,800 | - | +0.6% | - | - |
11/04 | 832 | 835 | 831 | 834 | +0.24% | 8,900 | - | +0.24% | - | - |
11/02 | 831 | 833 | 830 | 832 | -0.36% | 18,800 | - | 0% | - | - |
11/01 | 838 | 838 | 833 | 835 | -0.36% | 19,000 | - | +0.36% | - | - |
10/31 | 836 | 846 | 835 | 838 | 0% | 16,700 | - | +0.84% | - | - |
10/28 | 840 | 845 | 838 | 838 | -0.12% | 15,700 | - | +0.96% | - | - |
10/27 | 832 | 839 | 830 | 839 | +0.96% | 9,700 | - | +1.21% | - | - |
10/26 | 831 | 838 | 830 | 831 | -0.72% | 10,100 | - | +0.36% | - | - |
10/25 | 850 | 850 | 833 | 837 | -0.59% | 13,600 | - | +0.97% | - | - |
10/24 | 840 | 842 | 836 | 842 | +0.48% | 12,600 | - | +1.69% | - | - |
10/21 | 833 | 840 | 831 | 838 | +0.72% | 10,500 | - | +1.21% | - | - |
10/20 | 833 | 838 | 832 | 832 | -0.12% | 9,000 | - | +0.6% | - | - |
10/19 | 834 | 843 | 831 | 833 | +0.48% | 20,000 | - | +0.73% | - | - |
10/18 | 830 | 833 | 825 | 829 | -0.24% | 20,700 | - | +0.24% | - | - |
10/17 | 827 | 831 | 825 | 831 | +0.97% | 10,600 | - | +0.48% | - | - |
10/14 | 825 | 829 | 823 | 823 | -0.24% | 17,400 | - | -0.48% | - | - |
10/13 | 828 | 833 | 824 | 825 | 0% | 9,200 | - | -0.36% | - | - |
10/12 | 823 | 825 | 821 | 825 | +0.24% | 8,600 | - | -0.48% | - | - |
10/11 | 823 | 825 | 821 | 823 | +0.24% | 20,500 | - | -0.72% | - | - |
10/07 | 822 | 828 | 821 | 821 | -0.12% | 19,800 | - | -1.08% | - | - |
10/06 | 825 | 826 | 819 | 822 | +0.24% | 20,400 | - | -0.96% | - | - |
10/05 | 829 | 830 | 820 | 820 | -1.2% | 21,500 | - | -1.32% | - | - |
10/04 | 830 | 835 | 826 | 830 | -0.24% | 12,500 | - | -0.24% | - | - |
10/03 | 836 | 845 | 830 | 832 | -3.26% | 21,900 | - | 0% | - | - |
09/30 | 844 | 860 | 840 | 860 | +2.14% | 19,400 | 249億4000万 | +3.37% | 13.2 | - |
09/29 | 828 | 842 | 825 | 842 | +1.45% | 21,000 | - | +1.45% | - | - |
09/28 | 820 | 830 | 819 | 830 | +1.72% | 20,600 | - | 0% | - | - |
09/27 | 824 | 824 | 811 | 816 | +0.25% | 19,200 | - | -1.69% | - | - |
09/26 | 835 | 835 | 809 | 814 | +0.12% | 26,300 | - | -1.93% | - | - |
09/22 | 826 | 826 | 809 | 813 | -0.85% | 40,000 | - | -2.17% | - | - |
09/21 | 825 | 825 | 820 | 820 | -0.24% | 17,000 | - | -1.44% | - | - |
09/20 | 830 | 830 | 821 | 822 | -1.44% | 20,800 | - | -1.32% | - | - |
09/16 | 830 | 834 | 826 | 834 | +0.48% | 17,600 | - | +0.12% | - | - |
09/15 | 834 | 834 | 824 | 830 | +0.24% | 11,200 | - | -0.36% | - | - |
09/14 | 826 | 833 | 826 | 828 | +0.36% | 9,500 | - | -0.6% | - | - |
09/13 | 828 | 835 | 825 | 825 | -0.12% | 11,400 | - | -1.08% | - | - |
09/12 | 829 | 830 | 823 | 826 | -0.48% | 13,800 | - | -1.08% | - | - |
09/09 | 835 | 835 | 830 | 830 | -1.19% | 34,100 | - | -0.6% | - | - |
09/08 | 840 | 843 | 834 | 840 | +0.6% | 9,800 | - | +0.48% | - | - |
09/07 | 840 | 840 | 833 | 835 | 0% | 17,400 | - | -0.24% | - | - |
09/06 | 840 | 840 | 833 | 835 | -0.6% | 10,700 | - | -0.24% | - | - |
09/05 | 839 | 843 | 835 | 840 | +0.6% | 7,600 | - | +0.24% | - | - |
09/02 | 845 | 848 | 835 | 835 | -1.3% | 20,100 | - | -0.48% | - | - |
09/01 | 843 | 849 | 832 | 846 | +1.32% | 33,900 | - | +0.71% | - | - |
08/31 | 844 | 847 | 832 | 835 | -0.6% | 24,500 | - | -0.71% | - | - |
08/30 | 840 | 845 | 835 | 840 | 0% | 32,400 | - | -0.24% | - | - |
08/29 | 837 | 843 | 835 | 840 | +0.6% | 22,800 | - | -0.36% | - | - |
08/26 | 831 | 836 | 828 | 835 | +0.85% | 16,600 | - | -1.07% | - | - |
08/25 | 832 | 832 | 820 | 828 | +0.98% | 15,100 | - | -2.13% | - | - |
08/24 | 820 | 828 | 817 | 820 | -0.73% | 30,600 | - | -3.3% | - | - |
08/23 | 835 | 835 | 820 | 826 | -1.08% | 28,200 | - | -2.82% | - | - |
08/22 | 823 | 838 | 823 | 835 | +0.6% | 19,500 | - | -1.88% | - | - |
08/19 | 825 | 831 | 821 | 830 | +0.12% | 15,300 | - | -2.58% | - | - |
08/18 | 835 | 835 | 829 | 829 | -0.6% | 14,200 | - | -2.81% | - | - |
08/17 | 831 | 836 | 830 | 834 | -0.12% | 17,900 | - | -2.46% | - | - |
08/16 | 835 | 838 | 833 | 835 | 0% | 10,900 | - | -2.57% | - | - |
08/15 | 843 | 845 | 830 | 835 | -0.24% | 16,100 | - | -2.68% | - | - |
08/12 | 843 | 848 | 827 | 837 | +0.24% | 21,000 | - | -2.56% | - | - |
08/11 | 831 | 837 | 822 | 835 | -1.18% | 27,400 | - | -2.91% | - | - |
08/10 | 852 | 852 | 830 | 845 | 0% | 22,100 | - | -1.86% | - | - |
08/09 | 832 | 845 | 821 | 845 | +0.84% | 28,900 | - | -1.86% | - | - |
08/08 | 844 | 851 | 837 | 838 | -1.18% | 18,800 | - | -2.78% | - | - |
08/05 | 850 | 850 | 839 | 848 | -0.47% | 25,500 | - | -1.74% | - | - |