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 | 875 | 891 | 874 | 886 | +1.03% | 47,800 | - | +8.85% | - | - |
12/29 | 867 | 880 | 867 | 877 | +0.92% | 38,500 | - | +8.41% | - | - |
12/28 | 851 | 877 | 851 | 869 | +1.05% | 34,600 | - | +7.95% | - | - |
12/27 | 878 | 880 | 858 | 860 | -2.05% | 42,300 | - | +7.37% | - | - |
12/26 | 876 | 880 | 871 | 878 | +1.15% | 48,400 | - | +10.03% | - | - |
12/22 | 858 | 876 | 852 | 868 | +0.35% | 64,600 | - | +9.32% | - | - |
12/21 | 860 | 866 | 860 | 865 | +0.23% | 49,800 | - | +9.63% | - | - |
12/20 | 864 | 867 | 858 | 863 | -0.23% | 71,400 | - | +10.08% | - | - |
12/19 | 847 | 865 | 843 | 865 | +2.61% | 75,300 | - | +10.9% | - | - |
12/16 | 842 | 847 | 837 | 843 | -0.12% | 94,800 | - | +8.77% | - | - |
12/15 | 813 | 848 | 808 | 844 | +4.84% | 90,100 | - | +9.33% | - | - |
12/14 | 784 | 806 | 782 | 805 | +3.07% | 44,900 | - | +4.55% | - | - |
12/13 | 766 | 782 | 765 | 781 | +2.09% | 18,700 | - | +1.83% | - | - |
12/12 | 770 | 770 | 761 | 765 | +0.66% | 7,900 | - | -0.13% | - | - |
12/09 | 750 | 766 | 750 | 760 | -1.17% | 45,000 | - | -0.78% | - | - |
12/08 | 774 | 774 | 768 | 769 | -0.13% | 13,300 | - | +0.13% | - | - |
12/07 | 760 | 773 | 758 | 770 | +1.99% | 16,300 | - | +0.26% | - | - |
12/06 | 766 | 769 | 755 | 755 | -1.82% | 15,800 | - | -1.69% | - | - |
12/05 | 777 | 780 | 769 | 769 | -0.65% | 10,000 | - | -0.13% | - | - |
12/02 | 777 | 780 | 766 | 774 | -0.26% | 12,900 | - | +0.39% | - | - |
12/01 | 783 | 789 | 768 | 776 | -0.89% | 13,300 | - | +0.78% | - | - |
11/30 | 781 | 794 | 772 | 783 | 0% | 14,000 | - | +1.82% | - | - |
11/29 | 772 | 783 | 764 | 783 | +1.42% | 19,200 | - | +1.82% | - | - |
11/28 | 764 | 782 | 763 | 772 | +0.52% | 11,500 | - | +0.52% | - | - |
11/25 | 761 | 788 | 760 | 768 | -0.65% | 32,700 | - | 0% | - | - |
11/24 | 770 | 773 | 763 | 773 | -0.64% | 17,000 | - | +0.78% | - | - |
11/22 | 752 | 780 | 751 | 778 | +2.1% | 24,900 | - | +1.43% | - | - |
11/21 | 768 | 777 | 762 | 762 | -2.31% | 6,300 | - | -0.65% | - | - |
11/18 | 772 | 784 | 763 | 780 | +0.39% | 27,700 | - | +1.69% | - | - |
11/17 | 760 | 784 | 757 | 777 | +2.64% | 16,100 | - | +1.44% | - | - |
11/16 | 735 | 757 | 735 | 757 | +2.57% | 13,300 | - | -1.3% | - | - |
11/15 | 746 | 754 | 738 | 738 | -1.2% | 18,600 | - | -3.91% | - | - |
11/14 | 755 | 760 | 742 | 747 | -1.06% | 9,900 | - | -2.99% | - | - |
11/11 | 774 | 774 | 744 | 755 | -2.08% | 24,100 | - | -2.08% | - | - |
11/10 | 751 | 810 | 750 | 771 | 0% | 40,500 | - | 0% | - | - |
11/09 | 744 | 771 | 744 | 771 | +3.07% | 12,700 | - | -0.13% | - | - |
11/08 | 745 | 758 | 743 | 748 | -1.19% | 8,000 | - | -3.23% | - | - |
11/07 | 766 | 766 | 751 | 757 | -1.43% | 9,700 | - | -2.45% | - | - |
11/04 | 786 | 786 | 726 | 768 | -2.54% | 35,300 | - | -1.29% | - | - |
11/02 | 760 | 788 | 751 | 788 | +1.81% | 13,500 | - | +1.03% | - | - |
11/01 | 770 | 789 | 769 | 774 | -0.77% | 11,500 | - | -0.64% | - | - |
10/31 | 791 | 815 | 780 | 780 | -2.38% | 12,700 | - | +0.26% | - | - |
10/28 | 798 | 804 | 794 | 799 | +0.76% | 17,300 | - | +2.7% | - | - |
10/27 | 761 | 794 | 755 | 793 | +4.89% | 17,800 | - | +1.93% | - | - |
10/26 | 757 | 767 | 745 | 756 | -0.26% | 16,200 | - | -2.95% | - | - |
10/25 | 785 | 785 | 756 | 758 | -2.45% | 30,000 | - | -3.07% | - | - |
10/24 | 760 | 780 | 759 | 777 | +2.24% | 14,700 | - | -0.89% | - | - |
10/21 | 748 | 768 | 745 | 760 | +0.93% | 9,100 | - | -3.18% | - | - |
10/20 | 763 | 763 | 749 | 753 | -1.31% | 7,200 | - | -4.32% | - | - |
10/19 | 782 | 782 | 758 | 763 | -0.52% | 8,800 | - | -3.3% | - | - |
10/18 | 777 | 785 | 765 | 767 | -1.16% | 10,600 | - | -3.03% | - | - |
10/17 | 767 | 779 | 761 | 776 | +3.19% | 6,400 | - | -2.27% | - | - |
10/14 | 762 | 771 | 752 | 752 | -2.72% | 16,300 | - | -5.53% | - | - |
10/13 | 790 | 790 | 770 | 773 | -1.53% | 12,400 | - | -3.13% | - | - |
10/12 | 790 | 790 | 782 | 785 | -0.76% | 9,400 | - | -1.75% | - | - |
10/11 | 781 | 798 | 781 | 791 | +1.41% | 14,400 | - | -1.13% | - | - |
10/07 | 774 | 785 | 774 | 780 | +0.13% | 11,400 | - | -2.38% | - | - |
10/06 | 768 | 789 | 768 | 779 | +1.56% | 9,800 | - | -2.63% | - | - |
10/05 | 785 | 785 | 767 | 767 | -1.67% | 14,500 | - | -4.13% | - | - |
10/04 | 801 | 801 | 780 | 780 | -3.23% | 11,400 | - | -2.5% | - | - |
10/03 | 796 | 807 | 785 | 806 | -0.74% | 24,100 | - | +0.88% | - | - |
09/30 | 825 | 825 | 803 | 812 | -0.98% | 16,600 | 260億5104万 | +1.88% | 24.21 | 0.54 |
09/29 | 800 | 820 | 795 | 820 | +1.23% | 35,900 | - | +3.14% | - | - |
09/28 | 768 | 810 | 768 | 810 | +5.19% | 35,300 | - | +2.27% | - | - |
09/27 | 743 | 770 | 742 | 770 | +3.77% | 22,300 | - | -2.53% | - | - |
09/26 | 763 | 763 | 735 | 742 | -3.89% | 26,400 | - | -6.08% | - | - |
09/22 | 787 | 790 | 762 | 772 | -3.74% | 28,700 | - | -2.28% | - | - |
09/21 | 799 | 810 | 797 | 802 | -1.47% | 21,200 | - | +1.52% | - | - |
09/20 | 825 | 827 | 812 | 814 | -1.93% | 14,500 | - | +3.17% | - | - |
09/16 | 821 | 830 | 817 | 830 | +1.47% | 28,000 | - | +5.46% | - | - |
09/15 | 809 | 829 | 809 | 818 | +1.11% | 18,800 | - | +4.34% | - | - |
09/14 | 816 | 819 | 804 | 809 | -0.37% | 27,700 | - | +3.45% | - | - |
09/13 | 801 | 815 | 791 | 812 | +2.4% | 14,100 | - | +3.97% | - | - |
09/12 | 811 | 811 | 760 | 793 | -4% | 16,800 | - | +1.93% | - | - |
09/09 | 830 | 830 | 821 | 826 | +0.49% | 46,900 | - | +6.44% | - | - |
09/08 | 827 | 829 | 809 | 822 | -0.12% | 17,400 | - | +6.2% | - | - |
09/07 | 815 | 826 | 806 | 823 | +1.48% | 18,000 | - | +6.61% | - | - |
09/06 | 810 | 811 | 793 | 811 | +0.12% | 15,400 | - | +5.32% | - | - |
09/05 | 804 | 810 | 792 | 810 | +1.12% | 18,200 | - | +5.19% | - | - |
09/02 | 785 | 803 | 777 | 801 | +3.35% | 48,300 | - | +4.03% | - | - |
09/01 | 785 | 786 | 766 | 775 | -1.4% | 24,100 | - | +0.78% | - | - |
08/31 | 783 | 786 | 780 | 786 | +0.77% | 19,000 | - | +1.95% | - | - |
08/30 | 779 | 786 | 775 | 780 | +1.3% | 25,000 | - | +0.91% | - | - |
08/29 | 768 | 770 | 751 | 770 | +0.79% | 11,900 | - | -0.77% | - | - |
08/26 | 763 | 769 | 760 | 764 | +1.6% | 25,100 | - | -1.93% | - | - |
08/25 | 766 | 767 | 752 | 752 | -0.92% | 18,300 | - | -3.84% | - | - |
08/24 | 761 | 769 | 758 | 759 | +0.26% | 22,200 | - | -3.44% | - | - |
08/23 | 763 | 765 | 747 | 757 | +1.2% | 15,300 | - | -4.06% | - | - |
08/22 | 756 | 773 | 747 | 748 | -1.84% | 16,700 | - | -5.56% | - | - |
08/19 | 728 | 766 | 721 | 762 | +2.56% | 26,700 | - | -4.27% | - | - |
08/18 | 770 | 770 | 739 | 743 | -4.01% | 36,800 | - | -7.01% | - | - |
08/17 | 764 | 779 | 758 | 774 | -0.13% | 11,000 | - | -3.73% | - | - |
08/16 | 769 | 780 | 769 | 775 | +0.39% | 10,900 | - | -3.97% | - | - |
08/15 | 780 | 780 | 764 | 772 | +0.92% | 12,200 | - | -4.69% | - | - |
08/12 | 781 | 781 | 750 | 765 | -0.13% | 22,200 | - | -5.9% | - | - |
08/11 | 775 | 786 | 755 | 766 | -3.04% | 35,500 | - | -6.01% | - | - |
08/10 | 750 | 790 | 749 | 790 | +7.48% | 27,300 | - | -3.3% | - | - |
08/09 | 709 | 735 | 694 | 735 | -0.54% | 21,700 | - | -10.26% | - | - |
08/08 | 743 | 754 | 724 | 739 | -2.64% | 20,000 | - | -10.1% | - | - |
08/05 | 744 | 762 | 744 | 759 | -2.82% | 21,100 | - | -8.11% | - | - |