株価チャート
2011/07/06～2011/11/30
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 |
| 11/30 | 82,700 | 82,700 | 80,700 | 82,100 | +0.61% | 4,020 | - | -3.65% | - | - |
| 11/29 | 79,600 | 81,600 | 78,700 | 81,600 | +4.48% | 4,650 | - | -4.44% | - | - |
| 11/28 | 80,200 | 80,300 | 78,000 | 78,100 | -6.35% | 7,624 | - | -8.72% | - | - |
| 11/25 | 85,000 | 85,000 | 82,800 | 83,400 | -0.12% | 7,829 | - | -2.9% | - | - |
| 11/24 | 83,200 | 84,300 | 82,800 | 83,500 | +0.36% | 5,380 | - | -2.98% | - | - |
| 11/22 | 82,200 | 83,300 | 82,000 | 83,200 | +1.22% | 4,093 | - | -3.49% | - | - |
| 11/21 | 84,100 | 84,400 | 81,600 | 82,200 | -0.48% | 4,838 | - | -4.85% | - | - |
| 11/18 | 81,100 | 82,600 | 81,100 | 82,600 | +0.61% | 3,297 | - | -4.69% | - | - |
| 11/17 | 81,300 | 82,900 | 81,000 | 82,100 | +1.86% | 4,014 | - | -5.57% | - | - |
| 11/16 | 81,000 | 82,400 | 80,200 | 80,600 | -1.59% | 5,126 | - | -7.43% | - | - |
| 11/15 | 85,000 | 85,200 | 80,400 | 81,900 | -4.1% | 6,108 | - | -6.09% | - | - |
| 11/14 | 85,500 | 85,900 | 85,100 | 85,400 | -0.47% | 1,989 | - | -2.09% | - | - |
| 11/11 | 85,200 | 85,800 | 84,500 | 85,800 | +0.7% | 3,264 | - | -1.5% | - | - |
| 11/10 | 85,700 | 87,400 | 84,100 | 85,200 | -1.16% | 9,255 | - | -1.93% | - | - |
| 11/09 | 86,800 | 87,600 | 86,000 | 86,200 | -0.69% | 3,228 | - | -0.52% | - | - |
| 11/08 | 87,600 | 87,700 | 86,100 | 86,800 | -0.91% | 4,162 | - | +0.36% | - | - |
| 11/07 | 88,000 | 88,300 | 86,900 | 87,600 | -1.46% | 3,329 | - | +1.53% | - | - |
| 11/04 | 90,300 | 90,400 | 88,500 | 88,900 | -1.77% | 3,524 | - | +3.39% | - | - |
| 11/02 | 90,100 | 90,900 | 89,300 | 90,500 | +0.11% | 4,257 | - | +5.71% | - | - |
| 11/01 | 90,000 | 90,400 | 88,300 | 90,400 | +2.26% | 4,776 | - | +6.26% | - | - |
| 10/31 | 90,000 | 90,500 | 87,700 | 88,400 | -2.96% | 4,731 | - | +4.53% | - | - |
| 10/28 | 90,000 | 91,100 | 88,000 | 91,100 | +1.56% | 5,530 | - | +8.18% | - | - |
| 10/27 | 85,800 | 90,500 | 85,800 | 89,700 | +3.7% | 6,866 | - | +7.04% | - | - |
| 10/26 | 87,000 | 89,000 | 85,600 | 86,500 | 0% | 3,240 | - | +3.7% | - | - |
| 10/25 | 85,800 | 88,100 | 85,600 | 86,500 | -0.12% | 2,665 | - | +3.97% | - | - |
| 10/24 | 87,400 | 87,400 | 86,000 | 86,600 | +0.81% | 1,688 | - | +4.25% | - | - |
| 10/21 | 86,200 | 86,800 | 85,100 | 85,900 | -0.35% | 3,914 | - | +3.48% | - | - |
| 10/20 | 86,700 | 86,900 | 85,800 | 86,200 | -1.93% | 2,790 | - | +3.85% | - | - |
| 10/19 | 87,000 | 88,200 | 86,700 | 87,900 | +1.03% | 1,842 | - | +5.87% | - | - |
| 10/18 | 86,900 | 87,200 | 85,500 | 87,000 | -0.8% | 3,103 | - | +4.75% | - | - |
| 10/17 | 88,500 | 89,400 | 87,600 | 87,700 | -1.57% | 3,631 | - | +5.52% | - | - |
| 10/14 | 88,000 | 89,800 | 88,000 | 89,100 | -0.45% | 4,837 | - | +7.15% | - | - |
| 10/13 | 89,800 | 90,500 | 88,300 | 89,500 | +4.8% | 13,061 | - | +7.59% | - | - |
| 10/12 | 85,100 | 87,000 | 84,400 | 85,400 | +1.67% | 7,052 | - | +2.6% | - | - |
| 10/11 | 82,900 | 84,700 | 82,400 | 84,000 | +2.19% | 4,023 | - | +0.64% | - | - |
| 10/07 | 83,400 | 83,600 | 82,200 | 82,200 | -0.36% | 4,597 | - | -1.9% | - | - |
| 10/06 | 81,600 | 83,200 | 80,300 | 82,500 | +3% | 8,629 | - | -2.01% | - | - |
| 10/05 | 79,300 | 81,900 | 78,500 | 80,100 | +0.63% | 13,429 | - | -5.27% | - | - |
| 10/04 | 82,200 | 82,200 | 78,900 | 79,600 | -3.16% | 6,535 | - | -6.37% | - | - |
| 10/03 | 81,800 | 82,900 | 80,400 | 82,200 | +0.86% | 3,378 | - | -3.82% | - | - |
| 09/30 | 81,700 | 82,700 | 80,600 | 81,500 | +1.62% | 5,418 | - | -5% | - | - |
| 09/29 | 78,700 | 82,000 | 78,600 | 80,200 | +0.88% | 6,573 | - | -6.88% | - | - |
| 09/28 | 78,100 | 79,500 | 78,100 | 79,500 | +3.11% | 4,982 | - | -8.08% | - | - |
| 09/27 | 79,000 | 79,900 | 76,500 | 77,100 | -0.9% | 9,714 | - | -11.29% | - | - |
| 09/26 | 79,000 | 79,200 | 77,300 | 77,800 | -2.02% | 3,860 | - | -11.02% | - | - |
| 09/22 | 80,100 | 80,600 | 79,300 | 79,400 | -1.98% | 5,260 | - | -9.78% | - | - |
| 09/21 | 80,200 | 81,400 | 80,200 | 81,000 | +1.25% | 3,351 | - | -8.46% | - | - |
| 09/20 | 80,700 | 81,100 | 80,000 | 80,000 | -1.36% | 5,745 | - | -9.96% | - | - |
| 09/16 | 83,100 | 83,400 | 80,400 | 81,100 | -2.52% | 16,445 | - | -9.11% | - | - |
| 09/15 | 83,700 | 85,900 | 82,400 | 83,200 | -2.35% | 7,516 | - | -7.02% | - | - |
| 09/14 | 85,500 | 85,800 | 83,000 | 85,200 | -0.7% | 5,513 | - | -4.96% | - | - |
| 09/13 | 86,000 | 86,200 | 85,500 | 85,800 | -0.92% | 3,172 | - | -4.43% | - | - |
| 09/12 | 87,800 | 88,100 | 86,600 | 86,600 | -2.37% | 2,735 | - | -3.62% | - | - |
| 09/09 | 86,900 | 88,700 | 86,900 | 88,700 | +0.34% | 5,312 | - | -1.39% | - | - |
| 09/08 | 89,500 | 90,000 | 88,000 | 88,400 | -0.45% | 2,004 | - | -1.82% | - | - |
| 09/07 | 90,000 | 90,100 | 88,700 | 88,800 | -1.22% | 3,581 | - | -1.57% | - | - |
| 09/06 | 90,700 | 91,200 | 89,900 | 89,900 | -0.88% | 2,388 | - | -0.54% | - | - |
| 09/05 | 91,100 | 91,300 | 90,500 | 90,700 | -0.44% | 1,649 | - | +0.23% | - | - |
| 09/02 | 91,500 | 91,800 | 91,100 | 91,100 | -1.09% | 2,032 | - | +0.57% | - | - |
| 09/01 | 91,600 | 92,200 | 91,400 | 92,100 | -0.11% | 3,637 | - | +1.62% | - | - |
| 08/31 | 91,500 | 92,200 | 91,200 | 92,200 | +0.66% | 4,092 | - | +1.73% | - | - |
| 08/30 | 92,000 | 92,300 | 91,200 | 91,600 | -0.22% | 2,094 | - | +1.05% | - | - |
| 08/29 | 91,000 | 92,000 | 90,600 | 91,800 | +1.1% | 2,291 | - | +1.24% | - | - |
| 08/26 | 90,300 | 91,000 | 90,300 | 90,800 | +0.55% | 1,989 | - | +0.08% | - | - |
| 08/25 | 90,700 | 90,700 | 89,900 | 90,300 | +0.56% | 2,620 | - | -0.57% | - | - |
| 08/24 | 88,900 | 90,500 | 88,900 | 89,800 | +0.45% | 2,439 | - | -1.24% | - | - |
| 08/23 | 89,900 | 90,100 | 88,900 | 89,400 | -0.56% | 2,117 | - | -1.81% | - | - |
| 08/22 | 89,600 | 90,400 | 89,400 | 89,900 | -0.44% | 2,168 | - | -1.38% | - | - |
| 08/19 | 91,000 | 91,100 | 89,900 | 90,300 | -1.85% | 4,401 | - | -1.04% | - | - |
| 08/18 | 91,400 | 92,400 | 91,200 | 92,000 | +0.55% | 2,518 | - | +0.75% | - | - |
| 08/17 | 90,000 | 92,000 | 88,600 | 91,500 | +1.55% | 4,073 | - | +0.2% | - | - |
| 08/16 | 90,000 | 90,200 | 88,900 | 90,100 | +0.9% | 3,007 | - | -1.37% | - | - |
| 08/15 | 87,700 | 90,000 | 87,600 | 89,300 | +1.94% | 2,882 | - | -2.35% | - | - |
| 08/12 | 87,600 | 87,700 | 86,200 | 87,600 | +0.46% | 4,456 | - | -4.37% | - | - |
| 08/11 | 86,800 | 87,300 | 86,500 | 87,200 | -1.47% | 5,390 | - | -5.03% | - | - |
| 08/10 | 89,000 | 89,700 | 87,900 | 88,500 | +0.8% | 5,008 | - | -3.85% | - | - |
| 08/09 | 87,900 | 89,100 | 86,000 | 87,800 | -1.35% | 12,405 | - | -4.79% | - | - |
| 08/08 | 90,100 | 90,900 | 87,300 | 89,000 | -2.09% | 10,597 | - | -3.69% | - | - |
| 08/05 | 91,900 | 92,300 | 90,900 | 90,900 | -2.15% | 11,811 | - | -1.79% | - | - |
| 08/04 | 92,300 | 93,000 | 92,100 | 92,900 | 0% | 6,306 | - | +0.3% | - | - |
| 08/03 | 91,900 | 92,900 | 91,500 | 92,900 | +0.43% | 6,601 | - | +0.33% | - | - |
| 08/02 | 92,500 | 92,900 | 92,000 | 92,500 | -0.54% | 3,056 | - | -0.08% | - | - |
| 08/01 | 92,000 | 93,000 | 92,000 | 93,000 | +0.54% | 4,450 | - | +0.5% | - | - |
| 07/29 | 91,900 | 92,500 | 91,600 | 92,500 | +0.65% | 3,641 | - | +0.01% | - | - |
| 07/28 | 92,300 | 92,400 | 91,900 | 91,900 | -0.86% | 3,916 | - | -0.61% | - | - |
| 07/27 | 92,200 | 93,000 | 92,100 | 92,700 | +0.43% | 3,129 | - | +0.26% | - | - |
| 07/26 | 92,800 | 92,800 | 92,200 | 92,300 | -0.75% | 2,697 | - | -0.13% | - | - |
| 07/25 | 92,800 | 93,000 | 92,600 | 93,000 | -0.21% | 2,488 | - | +0.67% | - | - |
| 07/22 | 93,000 | 93,300 | 92,800 | 93,200 | +0.11% | 5,980 | - | +0.96% | - | - |
| 07/21 | 92,700 | 93,100 | 92,500 | 93,100 | +0.43% | 14,670 | - | +0.9% | - | - |
| 07/20 | 92,300 | 92,800 | 92,200 | 92,700 | +0.65% | 5,258 | - | +0.49% | - | - |
| 07/19 | 92,100 | 92,500 | 91,800 | 92,100 | -0.22% | 5,912 | - | -0.12% | - | - |
| 07/15 | 92,000 | 92,500 | 92,000 | 92,300 | +0.44% | 2,996 | - | +0.11% | - | - |
| 07/14 | 91,700 | 92,400 | 91,700 | 91,900 | -0.11% | 4,052 | - | -0.33% | - | - |
| 07/13 | 92,300 | 92,400 | 91,900 | 92,000 | -0.33% | 5,007 | - | -0.28% | - | - |
| 07/12 | 92,700 | 92,800 | 92,100 | 92,300 | -0.43% | 5,061 | - | -0.11% | - | - |
| 07/11 | 93,000 | 93,300 | 92,700 | 92,700 | -0.32% | 4,111 | - | +0.27% | - | - |
| 07/08 | 92,800 | 93,100 | 92,600 | 93,000 | 0% | 6,477 | - | +0.59% | - | - |
| 07/07 | 92,800 | 93,000 | 92,600 | 93,000 | +0.11% | 6,236 | - | +0.59% | - | - |
| 07/06 | 92,900 | 92,900 | 92,500 | 92,900 | 0% | 4,795 | - | +0.52% | - | - |
