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 | 950 | 963 | 950 | 960 | -0.31% | 1,500 | - | -3.23% | - | - |
| 12/29 | 965 | 965 | 948 | 963 | -0.21% | 7,800 | - | -3.02% | - | - |
| 12/28 | 977 | 977 | 965 | 965 | -2.23% | 6,800 | - | -2.82% | - | - |
| 12/27 | 983 | 988 | 971 | 987 | +0.2% | 14,900 | - | -0.6% | - | - |
| 12/26 | 990 | 990 | 971 | 985 | +0.31% | 13,500 | - | -0.91% | - | - |
| 12/22 | 990 | 993 | 981 | 982 | -1.8% | 14,100 | - | -1.11% | - | - |
| 12/21 | 1,012 | 1,013 | 991 | 1,000 | -0.99% | 30,700 | - | +0.7% | - | - |
| 12/20 | 1,068 | 1,068 | 995 | 1,010 | -6.48% | 43,000 | - | +1.81% | - | - |
| 12/19 | 1,030 | 1,129 | 980 | 1,080 | +10.2% | 131,900 | - | +8.98% | - | - |
| 12/16 | 980 | 980 | 980 | 980 | +0.2% | 200 | - | -0.71% | - | - |
| 12/15 | 996 | 998 | 978 | 978 | -1.81% | 3,700 | - | -0.91% | - | - |
| 12/14 | 996 | 999 | 983 | 996 | -0.4% | 3,900 | - | +0.71% | - | - |
| 12/13 | 990 | 1,000 | 983 | 1,000 | 0% | 2,800 | - | +1.11% | - | - |
| 12/12 | 1,015 | 1,015 | 994 | 1,000 | -1.28% | 5,700 | - | +0.91% | - | - |
| 12/09 | 997 | 1,023 | 997 | 1,013 | +0.9% | 10,000 | - | +2.01% | - | - |
| 12/08 | 1,001 | 1,004 | 998 | 1,004 | +0.7% | 2,000 | - | +0.9% | - | - |
| 12/07 | 997 | 1,003 | 995 | 997 | +0.61% | 3,000 | - | 0% | - | - |
| 12/06 | 1,005 | 1,005 | 990 | 991 | -0.9% | 6,500 | - | -0.7% | - | - |
| 12/05 | 990 | 1,004 | 990 | 1,000 | +1.11% | 7,400 | - | +0.1% | - | - |
| 12/02 | 984 | 990 | 976 | 989 | +1.33% | 3,100 | - | -1.1% | - | - |
| 12/01 | 980 | 980 | 976 | 976 | 0% | 2,800 | - | -2.5% | - | - |
| 11/30 | 975 | 979 | 974 | 976 | -0.61% | 2,800 | - | -2.59% | - | - |
| 11/29 | 990 | 990 | 977 | 982 | -1.8% | 3,400 | - | -2.09% | - | - |
| 11/28 | 1,015 | 1,015 | 982 | 1,000 | +1.11% | 2,100 | - | -0.4% | - | - |
| 11/25 | 980 | 1,000 | 979 | 989 | +1.54% | 2,400 | - | -1.49% | - | - |
| 11/24 | 969 | 974 | 968 | 974 | -0.61% | 1,100 | - | -3.18% | - | - |
| 11/22 | 964 | 980 | 964 | 980 | +1.45% | 1,900 | - | -2.68% | - | - |
| 11/21 | 990 | 990 | 966 | 966 | -2.42% | 3,100 | - | -4.17% | - | - |
| 11/18 | 965 | 995 | 965 | 990 | +1.54% | 25,100 | - | -1.88% | - | - |
| 11/17 | 955 | 975 | 955 | 975 | -0.51% | 5,800 | - | -3.27% | - | - |
| 11/16 | 981 | 981 | 950 | 980 | 0% | 6,400 | - | -2.68% | - | - |
| 11/15 | 983 | 983 | 975 | 980 | -0.31% | 1,400 | - | -2.68% | - | - |
| 11/14 | 979 | 983 | 979 | 983 | +0.51% | 1,800 | - | -2.29% | - | - |
| 11/11 | 982 | 987 | 968 | 978 | -1.21% | 5,200 | - | -2.69% | - | - |
| 11/10 | 1,003 | 1,003 | 982 | 990 | -1.98% | 6,300 | - | -1.39% | - | - |
| 11/09 | 1,009 | 1,010 | 1,001 | 1,010 | +0.9% | 3,700 | - | +0.8% | - | - |
| 11/08 | 1,040 | 1,040 | 1,000 | 1,001 | -5.48% | 11,900 | - | +0.1% | - | - |
| 11/07 | 1,050 | 1,059 | 1,037 | 1,059 | +0.95% | 5,700 | - | +6.11% | - | - |
| 11/04 | 1,060 | 1,060 | 1,037 | 1,049 | -1.22% | 3,700 | - | +5.53% | - | - |
| 11/02 | 1,044 | 1,063 | 1,033 | 1,062 | +2.21% | 5,500 | - | +7.16% | - | - |
| 11/01 | 1,038 | 1,042 | 1,022 | 1,039 | +1.66% | 3,600 | - | +5.27% | - | - |
| 10/31 | 1,025 | 1,032 | 1,022 | 1,022 | -1.16% | 600 | - | +3.86% | - | - |
| 10/28 | 1,040 | 1,047 | 1,021 | 1,034 | +2.38% | 4,500 | - | +5.19% | - | - |
| 10/27 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 2,400 | - | +2.85% | - | - |
| 10/26 | 1,008 | 1,010 | 998 | 1,010 | 0% | 1,300 | - | +2.85% | - | - |
| 10/25 | 1,000 | 1,010 | 1,000 | 1,010 | +1% | 500 | - | +2.75% | - | - |
| 10/24 | 1,005 | 1,005 | 1,000 | 1,000 | -0.5% | 1,700 | - | +1.52% | - | - |
| 10/21 | 1,008 | 1,008 | 995 | 1,005 | -0.3% | 4,800 | - | +1.82% | - | - |
| 10/20 | 1,018 | 1,030 | 1,007 | 1,008 | -2.14% | 4,800 | - | +2.02% | - | - |
| 10/19 | 1,005 | 1,030 | 987 | 1,030 | +3.1% | 7,200 | - | +4.15% | - | - |
| 10/18 | 996 | 999 | 977 | 999 | 0% | 2,500 | - | +0.81% | - | - |
| 10/17 | 986 | 999 | 981 | 999 | +0.5% | 2,100 | - | +0.6% | - | - |
| 10/14 | 971 | 995 | 966 | 994 | +2.37% | 2,400 | - | -0.1% | - | - |
| 10/13 | 969 | 971 | 963 | 971 | +0.83% | 2,100 | - | -2.71% | - | - |
| 10/12 | 953 | 965 | 953 | 963 | -0.62% | 300 | - | -3.8% | - | - |
| 10/11 | 974 | 974 | 961 | 969 | +0.94% | 1,100 | - | -3.49% | - | - |
| 10/07 | 950 | 960 | 948 | 960 | +1.05% | 4,000 | - | -4.67% | - | - |
| 10/06 | 945 | 950 | 945 | 950 | +0.32% | 400 | - | -6.13% | - | - |
| 10/05 | 950 | 960 | 947 | 947 | -0.21% | 1,000 | - | -6.79% | - | - |
| 10/04 | 959 | 959 | 940 | 949 | -1.04% | 2,400 | - | -6.87% | - | - |
| 10/03 | 956 | 959 | 950 | 959 | +0.1% | 2,300 | - | -6.16% | - | - |
| 09/30 | 957 | 971 | 952 | 958 | +0.84% | 3,000 | 48億8963万 | -6.45% | 8.83 | 0.58 |
| 09/29 | 963 | 965 | 948 | 950 | -1.86% | 7,900 | - | -7.5% | - | - |
| 09/28 | 964 | 983 | 964 | 968 | +0.1% | 2,900 | - | -5.93% | - | - |
| 09/27 | 970 | 980 | 965 | 967 | +0.73% | 2,700 | - | -6.21% | - | - |
| 09/26 | 985 | 985 | 948 | 960 | -3.71% | 6,800 | - | -7.07% | - | - |
| 09/22 | 981 | 1,008 | 981 | 997 | -1.29% | 8,000 | - | -3.67% | - | - |
| 09/21 | 1,016 | 1,025 | 1,004 | 1,010 | +0.5% | 2,500 | - | -2.51% | - | - |
| 09/20 | 1,039 | 1,039 | 976 | 1,005 | -4.29% | 12,400 | - | -3.09% | - | - |
| 09/16 | 1,041 | 1,050 | 1,040 | 1,050 | +0.48% | 2,100 | - | +1.25% | - | - |
| 09/15 | 1,085 | 1,085 | 1,041 | 1,045 | -1.42% | 7,200 | - | +0.87% | - | - |
| 09/14 | 1,075 | 1,131 | 1,057 | 1,060 | +2.12% | 26,900 | - | +2.42% | - | - |
| 09/13 | 1,011 | 1,039 | 1,011 | 1,038 | +0.68% | 1,700 | - | +0.48% | - | - |
| 09/12 | 1,050 | 1,050 | 1,027 | 1,031 | -3.19% | 3,000 | - | -0.1% | - | - |
| 09/09 | 1,051 | 1,065 | 1,041 | 1,065 | +1.33% | 1,600 | - | +3.1% | - | - |
| 09/08 | 1,055 | 1,090 | 1,051 | 1,051 | -0.85% | 7,300 | - | +1.64% | - | - |
| 09/07 | 1,058 | 1,080 | 1,058 | 1,060 | +0.19% | 900 | - | +2.12% | - | - |
| 09/06 | 1,052 | 1,084 | 1,039 | 1,058 | +0.76% | 11,300 | - | +1.73% | - | - |
| 09/05 | 1,047 | 1,050 | 1,040 | 1,050 | +0.29% | 1,700 | - | +0.67% | - | - |
| 09/02 | 1,062 | 1,062 | 1,040 | 1,047 | -0.48% | 900 | - | +0.19% | - | - |
| 09/01 | 1,061 | 1,064 | 1,052 | 1,052 | -0.85% | 1,100 | - | +0.57% | - | - |
| 08/31 | 1,083 | 1,083 | 1,041 | 1,061 | -0.66% | 1,400 | - | +1.24% | - | - |
| 08/30 | 1,035 | 1,090 | 1,035 | 1,068 | +4.2% | 5,000 | - | +1.62% | - | - |
| 08/29 | 1,030 | 1,030 | 1,025 | 1,025 | +0.39% | 400 | - | -2.75% | - | - |
| 08/26 | 1,045 | 1,045 | 1,011 | 1,021 | +0.59% | 1,400 | - | -3.59% | - | - |
| 08/25 | 1,015 | 1,019 | 1,015 | 1,015 | -0.29% | 1,800 | - | -4.61% | - | - |
| 08/24 | 1,014 | 1,019 | 1,004 | 1,018 | +0.39% | 2,900 | - | -4.86% | - | - |
| 08/23 | 1,000 | 1,014 | 1,000 | 1,014 | +0.4% | 1,500 | - | -5.76% | - | - |
| 08/22 | 1,002 | 1,012 | 995 | 1,010 | +0.6% | 6,700 | - | -6.65% | - | - |
| 08/19 | 1,020 | 1,020 | 995 | 1,004 | -1.86% | 8,800 | - | -7.81% | - | - |
| 08/18 | 1,021 | 1,040 | 1,021 | 1,023 | -0.1% | 700 | - | -6.49% | - | - |
| 08/17 | 1,017 | 1,024 | 1,017 | 1,024 | -0.29% | 1,300 | - | -6.91% | - | - |
| 08/16 | 1,015 | 1,028 | 1,010 | 1,027 | +1.18% | 6,000 | - | -7.31% | - | - |
| 08/15 | 1,010 | 1,020 | 1,006 | 1,015 | +0.59% | 4,300 | - | -8.48% | - | - |
| 08/12 | 1,028 | 1,029 | 1,009 | 1,009 | -0.88% | 2,600 | - | -9.1% | - | - |
| 08/11 | 998 | 1,018 | 994 | 1,018 | -1.07% | 4,000 | - | -8.45% | - | - |
| 08/10 | 1,059 | 1,059 | 1,025 | 1,029 | +1.68% | 3,200 | - | -7.63% | - | - |
| 08/09 | 991 | 1,016 | 974 | 1,012 | -3.07% | 15,800 | - | -9.32% | - | - |
| 08/08 | 1,078 | 1,087 | 1,044 | 1,044 | -4.04% | 8,900 | - | -6.62% | - | - |
| 08/05 | 1,080 | 1,113 | 1,075 | 1,088 | -6.04% | 11,000 | - | -2.77% | - | - |
