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 | 629 | 635 | 629 | 633 | +0.8% | 38,700 | - | -7.73% | - | - |
12/29 | 640 | 640 | 615 | 628 | +0.16% | 75,600 | - | -8.59% | - | - |
12/28 | 621 | 639 | 620 | 627 | -9.26% | 331,300 | - | -9% | - | - |
12/27 | 690 | 695 | 688 | 691 | 0% | 274,800 | - | +0.14% | - | - |
12/26 | 693 | 697 | 689 | 691 | +1.02% | 123,400 | - | +0.29% | - | - |
12/22 | 685 | 693 | 681 | 684 | +0.29% | 75,000 | - | -0.58% | - | - |
12/21 | 678 | 686 | 678 | 682 | -0.58% | 135,600 | - | -0.73% | - | - |
12/20 | 678 | 690 | 675 | 686 | +1.18% | 132,900 | - | -0.15% | - | - |
12/19 | 700 | 704 | 671 | 678 | -3.69% | 192,900 | - | -1.17% | - | - |
12/16 | 711 | 711 | 686 | 704 | -1.12% | 65,800 | - | +2.77% | - | - |
12/15 | 715 | 716 | 712 | 712 | -0.42% | 31,200 | - | +4.09% | - | - |
12/14 | 719 | 721 | 711 | 715 | -0.14% | 32,500 | - | +4.84% | - | - |
12/13 | 713 | 718 | 708 | 716 | 0% | 51,500 | - | +5.14% | - | - |
12/12 | 710 | 723 | 710 | 716 | +1.13% | 57,100 | - | +5.45% | - | - |
12/09 | 707 | 710 | 703 | 708 | +0.43% | 23,000 | - | +4.58% | - | - |
12/08 | 702 | 706 | 701 | 705 | +0.43% | 18,700 | - | +4.29% | - | - |
12/07 | 699 | 703 | 697 | 702 | +0.57% | 25,900 | - | +4.15% | - | - |
12/06 | 696 | 699 | 695 | 698 | +0.43% | 28,300 | - | +3.71% | - | - |
12/05 | 696 | 697 | 693 | 695 | +0.72% | 16,600 | - | +3.42% | - | - |
12/02 | 689 | 695 | 689 | 690 | +0.29% | 21,000 | - | +2.83% | - | - |
12/01 | 688 | 691 | 686 | 688 | +0.15% | 19,000 | - | +2.84% | - | - |
11/30 | 686 | 689 | 684 | 687 | +0.44% | 30,900 | - | +3% | - | - |
11/29 | 680 | 685 | 679 | 684 | +0.59% | 12,300 | - | +2.7% | - | - |
11/28 | 668 | 680 | 663 | 680 | +2.87% | 25,100 | - | +2.26% | - | - |
11/25 | 659 | 663 | 655 | 661 | +0.61% | 11,800 | - | -0.45% | - | - |
11/24 | 661 | 663 | 655 | 657 | -0.9% | 37,300 | - | -1.2% | - | - |
11/22 | 660 | 663 | 657 | 663 | +0.45% | 6,300 | - | -0.3% | - | - |
11/21 | 664 | 669 | 660 | 660 | -0.75% | 12,600 | - | -0.9% | - | - |
11/18 | 669 | 673 | 665 | 665 | -0.6% | 12,300 | - | -0.15% | - | - |
11/17 | 664 | 669 | 664 | 669 | +0.75% | 4,600 | - | +0.3% | - | - |
11/16 | 667 | 671 | 664 | 664 | -0.3% | 16,600 | - | -0.6% | - | - |
11/15 | 662 | 667 | 661 | 666 | +0.76% | 10,700 | - | -0.45% | - | - |
11/14 | 667 | 671 | 660 | 661 | -0.9% | 13,800 | - | -1.34% | - | - |
11/11 | 665 | 672 | 663 | 667 | +0.91% | 7,600 | - | -0.6% | - | - |
11/10 | 675 | 675 | 660 | 661 | -2.07% | 10,900 | - | -1.64% | - | - |
11/09 | 675 | 678 | 672 | 675 | 0% | 9,400 | - | +0.3% | - | - |
11/08 | 671 | 677 | 671 | 675 | -0.15% | 9,400 | - | 0% | - | - |
11/07 | 675 | 678 | 673 | 676 | +0.45% | 13,100 | - | 0% | - | - |
11/04 | 666 | 674 | 666 | 673 | +1.05% | 10,400 | - | -0.44% | - | - |
11/02 | 665 | 678 | 662 | 666 | -0.3% | 13,800 | - | -1.62% | - | - |
11/01 | 683 | 683 | 666 | 668 | -1.18% | 13,000 | - | -1.47% | - | - |
10/31 | 669 | 676 | 668 | 676 | +1.5% | 7,400 | - | -0.29% | - | - |
10/28 | 673 | 674 | 660 | 666 | -0.15% | 17,600 | - | -1.91% | - | - |
10/27 | 653 | 670 | 653 | 667 | +2.93% | 15,100 | - | -1.91% | - | - |
10/26 | 652 | 652 | 646 | 648 | -0.61% | 13,600 | - | -4.99% | - | - |
10/25 | 650 | 660 | 650 | 652 | -0.31% | 17,100 | - | -4.68% | - | - |
10/24 | 655 | 678 | 652 | 654 | -1.21% | 15,700 | - | -4.66% | - | - |
10/21 | 656 | 662 | 653 | 662 | +0.61% | 7,700 | - | -3.78% | - | - |
10/20 | 670 | 670 | 657 | 658 | -2.52% | 19,000 | - | -4.5% | - | - |
10/19 | 671 | 675 | 665 | 675 | +0.75% | 5,500 | - | -2.32% | - | - |
10/18 | 672 | 675 | 670 | 670 | -0.3% | 14,100 | - | -3.18% | - | - |
10/17 | 669 | 675 | 669 | 672 | +0.75% | 7,600 | - | -3.17% | - | - |
10/14 | 681 | 681 | 652 | 667 | -2.2% | 40,100 | - | -4.03% | - | - |
10/13 | 693 | 697 | 675 | 682 | -1.16% | 33,000 | - | -2.15% | - | - |
10/12 | 694 | 697 | 690 | 690 | -0.43% | 6,500 | - | -1.29% | - | - |
10/11 | 700 | 700 | 685 | 693 | -1% | 31,500 | - | -1% | - | - |
10/07 | 692 | 700 | 690 | 700 | +1.45% | 4,200 | - | -0.14% | - | - |
10/06 | 688 | 693 | 688 | 690 | +0.44% | 6,500 | - | -1.85% | - | - |
10/05 | 692 | 693 | 686 | 687 | -0.58% | 12,100 | - | -2.28% | - | - |
10/04 | 703 | 704 | 691 | 691 | -2.54% | 15,000 | - | -1.85% | - | - |
10/03 | 701 | 709 | 701 | 709 | +0.42% | 5,500 | - | +0.71% | - | - |
09/30 | 699 | 706 | 691 | 706 | +2.47% | 12,600 | 136億9640万 | +0.43% | 67.21 | 0.42 |
09/29 | 685 | 689 | 685 | 689 | +0.15% | 13,000 | - | -1.99% | - | - |
09/28 | 688 | 695 | 687 | 688 | +0.15% | 8,800 | - | -2.13% | - | - |
09/27 | 672 | 695 | 672 | 687 | +2.23% | 5,100 | - | -2.41% | - | - |
09/26 | 697 | 700 | 672 | 672 | -3.59% | 35,200 | - | -4.68% | - | - |
09/22 | 699 | 700 | 697 | 697 | -0.85% | 4,100 | - | -1.41% | - | - |
09/21 | 700 | 703 | 695 | 703 | +0.43% | 31,400 | - | -0.71% | - | - |
09/20 | 709 | 721 | 700 | 700 | -1.27% | 15,800 | - | -1.13% | - | - |
09/16 | 709 | 720 | 705 | 709 | +0.57% | 9,000 | - | +0.14% | - | - |
09/15 | 705 | 705 | 699 | 705 | +0.86% | 8,000 | - | -0.42% | - | - |
09/14 | 700 | 705 | 698 | 699 | +0.14% | 3,700 | - | -1.13% | - | - |
09/13 | 702 | 703 | 698 | 698 | -0.71% | 3,900 | - | -1.41% | - | - |
09/12 | 703 | 706 | 697 | 703 | -0.28% | 7,900 | - | -0.71% | - | - |
09/09 | 705 | 705 | 705 | 705 | 0% | 500 | - | -0.42% | - | - |
09/08 | 713 | 713 | 700 | 705 | -0.84% | 4,500 | - | -0.56% | - | - |
09/07 | 719 | 719 | 711 | 711 | +0.14% | 3,600 | - | +0.14% | - | - |
09/06 | 711 | 722 | 710 | 710 | -1.8% | 11,800 | - | -0.14% | - | - |
09/05 | 715 | 723 | 715 | 723 | +0.7% | 2,100 | - | +1.54% | - | - |
09/02 | 725 | 725 | 711 | 718 | +0.42% | 1,300 | - | +0.84% | - | - |
09/01 | 743 | 747 | 713 | 715 | -4.41% | 5,500 | - | +0.42% | - | - |
08/31 | 700 | 748 | 700 | 748 | +7.01% | 26,600 | - | +5.06% | - | - |
08/30 | 699 | 704 | 698 | 699 | -0.71% | 8,400 | - | -1.69% | - | - |
08/29 | 698 | 704 | 696 | 704 | +1.29% | 1,700 | - | -1.26% | - | - |
08/26 | 690 | 695 | 688 | 695 | +0.72% | 2,100 | - | -2.8% | - | - |
08/25 | 691 | 693 | 683 | 690 | -0.14% | 7,900 | - | -3.9% | - | - |
08/24 | 697 | 710 | 690 | 691 | -1.29% | 8,200 | - | -4.29% | - | - |
08/23 | 695 | 705 | 695 | 700 | -0.28% | 3,400 | - | -3.31% | - | - |
08/22 | 704 | 719 | 701 | 702 | -1.68% | 5,100 | - | -3.17% | - | - |
08/19 | 716 | 722 | 714 | 714 | -2.06% | 5,300 | - | -1.65% | - | - |
08/18 | 726 | 730 | 725 | 729 | +0.14% | 2,800 | - | +0.28% | - | - |
08/17 | 695 | 728 | 693 | 728 | +4.75% | 7,300 | - | +0.28% | - | - |
08/16 | 704 | 708 | 694 | 695 | -1.28% | 28,400 | - | -4.14% | - | - |
08/15 | 710 | 711 | 699 | 704 | +0.72% | 20,900 | - | -3.03% | - | - |
08/12 | 700 | 703 | 698 | 699 | -0.14% | 3,000 | - | -3.72% | - | - |
08/11 | 690 | 700 | 690 | 700 | -1.13% | 9,600 | - | -3.71% | - | - |
08/10 | 710 | 713 | 703 | 708 | +1.14% | 14,900 | - | -2.61% | - | - |
08/09 | 680 | 715 | 666 | 700 | -2.64% | 22,800 | - | -3.71% | - | - |
08/08 | 722 | 725 | 700 | 719 | -1.1% | 15,200 | - | -1.24% | - | - |
08/05 | 715 | 727 | 700 | 727 | -0.14% | 15,400 | - | 0% | - | - |