株価チャート
2011/03/07~2011/12/22
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 |
12/22 | 474 | 474 | 474 | 474 | +3.49% | 1,300 | - | +7.48% | - | - |
12/21 | 458 | 458 | 458 | 458 | 0% | 100 | - | +4.33% | - | - |
12/20 | 458 | 458 | 458 | 458 | +3.39% | 3,200 | - | +4.81% | - | - |
12/19 | 442 | 443 | 442 | 443 | +0.68% | 400 | - | +1.61% | - | - |
12/15 | 440 | 445 | 440 | 440 | 0% | 1,400 | - | +1.15% | - | - |
12/14 | 458 | 458 | 440 | 440 | -2% | 5,200 | - | +1.15% | - | - |
12/12 | 449 | 449 | 449 | 449 | +2.05% | 1,200 | - | +3.22% | - | - |
12/09 | 440 | 440 | 440 | 440 | 0% | 100 | - | +1.15% | - | - |
12/08 | 440 | 440 | 440 | 440 | -0.45% | 200 | - | +1.15% | - | - |
12/07 | 444 | 444 | 442 | 442 | -1.12% | 500 | - | +1.61% | - | - |
11/25 | 454 | 454 | 447 | 447 | +1.82% | 1,500 | - | +2.76% | - | - |
11/24 | 439 | 439 | 439 | 439 | +1.86% | 200 | - | +0.92% | - | - |
11/22 | 431 | 431 | 431 | 431 | -1.6% | 200 | - | -0.92% | - | - |
11/15 | 438 | 438 | 438 | 438 | 0% | 4,300 | - | +0.46% | - | - |
11/14 | 433 | 438 | 433 | 438 | -0.23% | 500 | - | +0.46% | - | - |
11/11 | 439 | 439 | 439 | 439 | +1.86% | 100 | - | +0.69% | - | - |
11/10 | 438 | 439 | 431 | 431 | -2.05% | 1,600 | - | -1.37% | - | - |
11/09 | 440 | 440 | 440 | 440 | -0.9% | 100 | - | +0.69% | - | - |
11/08 | 444 | 444 | 444 | 444 | 0% | 100 | - | +1.37% | - | - |
11/07 | 444 | 444 | 444 | 444 | +3.74% | 100 | - | +1.14% | - | - |
11/02 | 421 | 428 | 420 | 428 | -0.47% | 400 | - | -2.73% | - | - |
11/01 | 430 | 430 | 430 | 430 | +0.47% | 100 | - | -2.49% | - | - |
10/25 | 428 | 428 | 428 | 428 | -0.47% | 1,200 | - | -3.39% | - | - |
10/24 | 430 | 430 | 422 | 430 | +0.94% | 300 | - | -3.15% | - | - |
10/19 | 420 | 426 | 420 | 426 | 0% | 600 | - | -4.05% | - | - |
10/18 | 426 | 426 | 426 | 426 | 0% | 1,300 | - | -4.27% | - | - |
10/17 | 410 | 426 | 410 | 426 | +3.9% | 4,100 | - | -4.48% | - | - |
10/14 | 410 | 410 | 410 | 410 | -5.53% | 1,500 | - | -8.07% | - | - |
10/13 | 410 | 434 | 410 | 434 | +0.7% | 6,800 | - | -2.91% | - | - |
10/12 | 432 | 432 | 431 | 431 | -2.27% | 400 | - | -3.58% | - | - |
10/11 | 450 | 450 | 441 | 441 | -4.13% | 1,500 | - | -1.56% | - | - |
10/07 | 450 | 460 | 450 | 460 | +4.55% | 300 | - | +2.45% | - | - |
10/06 | 440 | 440 | 440 | 440 | +2.09% | 100 | - | -1.79% | - | - |
10/05 | 440 | 440 | 431 | 431 | -2.05% | 300 | - | -4.01% | - | - |
10/04 | 440 | 440 | 440 | 440 | 0% | 400 | - | -2.22% | - | - |
09/26 | 440 | 440 | 440 | 440 | -2.22% | 100 | - | -2.22% | - | - |
09/22 | 450 | 450 | 450 | 450 | 0% | 1,200 | - | 0% | - | - |
09/21 | 450 | 450 | 450 | 450 | +1.12% | 400 | - | -0.22% | - | - |
09/20 | 445 | 445 | 445 | 445 | 0% | 400 | - | -1.33% | - | - |
09/16 | 445 | 445 | 445 | 445 | 0% | 600 | - | -1.55% | - | - |
09/15 | 445 | 445 | 445 | 445 | 0% | 2,700 | - | -1.77% | - | - |
09/13 | 445 | 445 | 445 | 445 | -1.11% | 300 | - | -1.98% | - | - |
09/12 | 470 | 471 | 450 | 450 | -4.46% | 3,200 | - | -1.1% | - | - |
09/09 | 471 | 471 | 471 | 471 | -0.21% | 100 | - | +3.29% | - | - |
09/07 | 472 | 472 | 472 | 472 | +1.72% | 100 | - | +3.51% | - | - |
09/01 | 464 | 464 | 464 | 464 | 0% | 800 | - | +1.98% | - | - |
08/25 | 464 | 464 | 464 | 464 | 0% | 1,000 | - | +1.98% | - | - |
08/24 | 464 | 464 | 464 | 464 | +5.45% | 100 | - | +1.98% | - | - |
08/23 | 440 | 440 | 440 | 440 | 0% | 200 | - | -3.08% | - | - |
08/16 | 440 | 440 | 440 | 440 | 0% | 300 | - | -3.3% | - | - |
08/15 | 440 | 440 | 440 | 440 | 0% | 4,200 | - | -3.51% | - | - |
08/10 | 440 | 440 | 440 | 440 | 0% | 1,100 | - | -3.72% | - | - |
08/09 | 432 | 440 | 432 | 440 | +1.85% | 500 | - | -3.93% | - | - |
08/05 | 432 | 432 | 432 | 432 | -4% | 400 | - | -5.88% | - | - |
07/25 | 463 | 463 | 450 | 450 | -1.32% | 2,700 | - | -2.17% | - | - |
07/15 | 456 | 456 | 456 | 456 | -0.22% | 5,200 | - | -1.08% | - | - |
07/14 | 450 | 465 | 450 | 457 | +1.56% | 1,200 | - | -1.08% | - | - |
07/13 | 450 | 450 | 450 | 450 | 0% | 100 | - | -2.6% | - | - |
07/11 | 450 | 450 | 450 | 450 | 0% | 1,200 | - | -2.81% | - | - |
07/08 | 450 | 450 | 450 | 450 | 0% | 200 | - | -2.81% | - | - |
07/06 | 453 | 453 | 450 | 450 | -2.17% | 3,300 | - | -3.02% | - | - |
07/05 | 450 | 460 | 450 | 460 | 0% | 2,900 | - | -1.08% | - | - |
06/24 | 470 | 470 | 460 | 460 | -1.08% | 1,200 | - | -1.08% | - | - |
06/23 | 465 | 465 | 465 | 465 | -0.64% | 100 | - | 0% | - | - |
06/20 | 468 | 468 | 468 | 468 | -0.21% | 500 | - | +0.21% | - | - |
06/17 | 469 | 469 | 469 | 469 | 0% | 400 | - | +0.21% | - | - |
06/16 | 469 | 469 | 469 | 469 | 0% | 1,800 | - | 0% | - | - |
06/15 | 469 | 469 | 469 | 469 | 0% | 1,700 | - | -0.21% | - | - |
06/14 | 469 | 469 | 469 | 469 | +1.08% | 100 | - | -0.21% | - | - |
06/10 | 464 | 464 | 464 | 464 | +0.43% | 1,000 | - | -1.49% | - | - |
06/07 | 460 | 462 | 446 | 462 | +2.21% | 800 | - | -2.12% | - | - |
06/01 | 452 | 452 | 452 | 452 | 0% | 300 | - | -4.44% | - | - |
05/27 | 452 | 452 | 452 | 452 | -2.8% | 300 | - | -4.84% | - | - |
05/26 | 465 | 465 | 465 | 465 | -0.64% | 100 | - | -2.52% | - | - |
05/25 | 464 | 468 | 464 | 468 | 0% | 1,100 | - | -2.09% | - | - |
05/24 | 468 | 468 | 468 | 468 | +0.43% | 100 | - | -2.5% | - | - |
05/19 | 450 | 466 | 450 | 466 | +2.19% | 1,200 | - | -3.12% | - | - |
05/17 | 465 | 465 | 444 | 456 | -1.94% | 1,700 | - | -5.79% | - | - |
05/16 | 470 | 470 | 465 | 465 | -1.06% | 4,200 | - | -3.93% | - | - |
05/11 | 470 | 470 | 470 | 470 | 0% | 3,700 | - | -3.29% | - | - |
05/10 | 470 | 470 | 470 | 470 | 0% | 1,100 | - | -3.69% | - | - |
05/09 | 470 | 470 | 470 | 470 | +1.08% | 300 | - | -3.89% | - | - |
05/06 | 465 | 465 | 465 | 465 | +1.09% | 100 | - | -5.1% | - | - |
05/02 | 460 | 460 | 460 | 460 | -0.22% | 1,000 | - | -5.93% | - | - |
04/28 | 461 | 461 | 461 | 461 | -2.95% | 100 | - | -5.73% | - | - |
04/27 | 475 | 475 | 475 | 475 | +1.71% | 100 | - | -3.26% | - | - |
04/25 | 495 | 495 | 467 | 467 | -0.85% | 1,100 | - | -4.89% | - | - |
04/22 | 475 | 475 | 471 | 471 | -5.42% | 300 | - | -4.27% | - | - |
04/15 | 498 | 500 | 498 | 498 | 0% | 4,200 | - | +1.22% | - | - |
04/13 | 474 | 498 | 474 | 498 | -0.4% | 1,300 | - | +1.22% | - | - |
04/11 | 500 | 500 | 500 | 500 | +3.09% | 900 | - | +2.04% | - | - |
04/08 | 484 | 485 | 484 | 485 | 0% | 200 | - | -0.82% | - | - |
04/07 | 480 | 485 | 480 | 485 | 0% | 1,000 | - | -0.61% | - | - |
03/25 | 485 | 485 | 485 | 485 | 0% | 1,000 | - | -0.41% | - | - |
03/24 | 485 | 485 | 485 | 485 | -2.61% | 100 | - | -0.21% | - | - |
03/15 | 498 | 498 | 498 | 498 | 0% | 3,700 | - | +2.89% | - | - |
03/14 | 450 | 498 | 450 | 498 | -0.4% | 700 | - | +3.32% | - | - |
03/10 | 495 | 500 | 495 | 500 | +1.01% | 1,000 | - | +4.17% | - | - |
03/09 | 495 | 495 | 495 | 495 | -0.6% | 100 | - | +3.56% | - | - |
03/07 | 483 | 498 | 483 | 498 | -0.4% | 2,500 | - | +4.62% | - | - |