株価チャート
2011/04/14～2011/12/26
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 |
| 12/26 | 1,080 | 1,080 | 1,080 | 1,080 | -1.73% | 100 | - | +0.28% | - | - |
| 12/22 | 1,099 | 1,099 | 1,099 | 1,099 | 0% | 200 | - | +1.95% | - | - |
| 12/15 | 1,099 | 1,099 | 1,099 | 1,099 | +0.83% | 5,000 | - | +2.04% | - | - |
| 12/14 | 1,080 | 1,090 | 1,080 | 1,090 | +1.58% | 400 | - | +1.3% | - | - |
| 12/13 | 1,099 | 1,099 | 1,073 | 1,073 | +2.09% | 700 | - | -0.28% | - | - |
| 12/12 | 1,084 | 1,084 | 1,043 | 1,051 | -0.1% | 5,200 | - | -2.5% | - | - |
| 12/09 | 1,052 | 1,052 | 1,052 | 1,052 | +0.1% | 200 | - | -2.5% | - | - |
| 12/08 | 1,051 | 1,051 | 1,051 | 1,051 | 0% | 100 | - | -2.78% | - | - |
| 12/07 | 1,051 | 1,051 | 1,051 | 1,051 | +2.84% | 100 | - | -2.95% | - | - |
| 12/01 | 1,022 | 1,022 | 1,022 | 1,022 | -2.85% | 300 | - | -5.81% | - | - |
| 11/25 | 1,052 | 1,052 | 1,052 | 1,052 | 0% | 400 | - | -3.31% | - | - |
| 11/24 | 1,052 | 1,052 | 1,052 | 1,052 | -1.22% | 700 | - | -3.49% | - | - |
| 11/21 | 1,070 | 1,071 | 1,065 | 1,065 | -0.47% | 500 | - | -2.38% | - | - |
| 11/18 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 200 | - | -2.01% | - | - |
| 11/17 | 1,070 | 1,070 | 1,070 | 1,070 | -2.64% | 500 | - | -2.1% | - | - |
| 11/15 | 1,099 | 1,099 | 1,099 | 1,099 | -0.09% | 5,000 | - | +0.37% | - | - |
| 11/14 | 1,107 | 1,107 | 1,100 | 1,100 | 0% | 3,000 | - | +0.46% | - | - |
| 11/11 | 1,100 | 1,100 | 1,095 | 1,100 | +0.55% | 700 | - | +0.55% | - | - |
| 11/10 | 1,094 | 1,094 | 1,094 | 1,094 | -0.09% | 700 | - | 0% | - | - |
| 11/09 | 1,100 | 1,100 | 1,095 | 1,095 | -0.09% | 300 | - | +0.09% | - | - |
| 11/08 | 1,101 | 1,101 | 1,096 | 1,096 | -1.97% | 1,600 | - | +0.18% | - | - |
| 11/07 | 1,118 | 1,118 | 1,118 | 1,118 | +2.57% | 100 | - | +2.19% | - | - |
| 11/04 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 400 | - | -0.27% | - | - |
| 10/25 | 1,100 | 1,100 | 1,100 | 1,100 | +3% | 200 | - | +0.73% | - | - |
| 10/20 | 1,080 | 1,080 | 1,068 | 1,068 | -1.2% | 200 | - | -2.11% | - | - |
| 10/19 | 1,081 | 1,081 | 1,081 | 1,081 | 0% | 100 | - | -1.01% | - | - |
| 10/18 | 1,081 | 1,081 | 1,081 | 1,081 | +0.09% | 100 | - | -0.92% | - | - |
| 10/17 | 1,094 | 1,094 | 1,080 | 1,080 | -1.82% | 5,900 | - | -1.28% | - | - |
| 10/14 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 1,100 | - | +0.36% | - | - |
| 10/13 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 1,500 | - | +0.36% | - | - |
| 10/12 | 1,100 | 1,100 | 1,099 | 1,100 | 0% | 1,300 | - | +0.82% | - | - |
| 10/11 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 1,100 | - | +0.92% | - | - |
| 10/07 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | +0.92% | - | - |
| 10/06 | 1,100 | 1,100 | 1,092 | 1,100 | 0% | 900 | - | +0.92% | - | - |
| 10/05 | 1,099 | 1,100 | 1,099 | 1,100 | +1.38% | 400 | - | +1.01% | - | - |
| 09/28 | 1,085 | 1,085 | 1,085 | 1,085 | -0.73% | 100 | - | -0.37% | - | - |
| 09/22 | 1,093 | 1,093 | 1,093 | 1,093 | +0.74% | 200 | - | +0.28% | - | - |
| 09/21 | 1,085 | 1,085 | 1,085 | 1,085 | -0.37% | 500 | - | -0.46% | - | - |
| 09/15 | 1,144 | 1,144 | 1,089 | 1,089 | -1.89% | 6,700 | - | -0.09% | - | - |
| 09/14 | 1,100 | 1,110 | 1,100 | 1,110 | +0.91% | 1,100 | - | +1.74% | - | - |
| 09/13 | 1,100 | 1,100 | 1,100 | 1,100 | +1.38% | 1,200 | - | +0.73% | - | - |
| 09/12 | 1,100 | 1,100 | 1,085 | 1,085 | -1.27% | 1,700 | - | -0.64% | - | - |
| 09/09 | 1,099 | 1,099 | 1,099 | 1,099 | 0% | 200 | - | +0.64% | - | - |
| 09/08 | 1,099 | 1,099 | 1,099 | 1,099 | 0% | 100 | - | +0.64% | - | - |
| 09/07 | 1,099 | 1,099 | 1,099 | 1,099 | +0.83% | 100 | - | +0.64% | - | - |
| 09/01 | 1,090 | 1,090 | 1,090 | 1,090 | +0.37% | 100 | - | -0.18% | - | - |
| 08/31 | 1,086 | 1,086 | 1,086 | 1,086 | +1.02% | 100 | 96億9460万 | -0.46% | 114.31 | 2.69 |
| 08/29 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 800 | - | -1.38% | - | - |
| 08/26 | 1,075 | 1,075 | 1,075 | 1,075 | -0.92% | 100 | - | -1.47% | - | - |
| 08/25 | 1,085 | 1,085 | 1,085 | 1,085 | +2.36% | 200 | - | -0.64% | - | - |
| 08/22 | 1,100 | 1,100 | 1,060 | 1,060 | -7.83% | 900 | - | -2.93% | - | - |
| 08/15 | 1,150 | 1,150 | 1,150 | 1,150 | +1.77% | 6,700 | - | +5.22% | - | - |
| 08/12 | 1,100 | 1,130 | 1,100 | 1,130 | +2.82% | 2,500 | - | +3.57% | - | - |
| 08/11 | 1,099 | 1,099 | 1,099 | 1,099 | +11.01% | 100 | - | +0.83% | - | - |
| 08/10 | 1,100 | 1,100 | 990 | 990 | -7.56% | 1,600 | - | -9.17% | - | - |
| 08/09 | 1,095 | 1,095 | 1,071 | 1,071 | -1.29% | 700 | - | -2.1% | - | - |
| 08/08 | 1,100 | 1,100 | 1,085 | 1,085 | -1.27% | 300 | - | -0.91% | - | - |
| 08/05 | 1,099 | 1,099 | 1,099 | 1,099 | +0.83% | 100 | - | +0.37% | - | - |
| 08/03 | 1,090 | 1,090 | 1,090 | 1,090 | -0.46% | 200 | - | -0.46% | - | - |
| 07/27 | 1,095 | 1,095 | 1,095 | 1,095 | -0.45% | 200 | - | 0% | - | - |
| 07/25 | 1,100 | 1,100 | 1,100 | 1,100 | +0.46% | 200 | - | +0.46% | - | - |
| 07/22 | 1,095 | 1,095 | 1,095 | 1,095 | -0.45% | 100 | - | 0% | - | - |
| 07/21 | 1,100 | 1,100 | 1,100 | 1,100 | -1.7% | 200 | - | +0.46% | - | - |
| 07/15 | 1,119 | 1,119 | 1,119 | 1,119 | +0.09% | 5,800 | - | +2.29% | - | - |
| 07/14 | 1,118 | 1,118 | 1,118 | 1,118 | +1.54% | 100 | - | +2.1% | - | - |
| 07/13 | 1,120 | 1,120 | 1,101 | 1,101 | +0.09% | 2,100 | - | +0.55% | - | - |
| 07/12 | 1,100 | 1,100 | 1,100 | 1,100 | +0.73% | 100 | - | +0.36% | - | - |
| 07/11 | 1,100 | 1,100 | 1,092 | 1,092 | -0.73% | 2,600 | - | -0.55% | - | - |
| 07/08 | 1,100 | 1,100 | 1,099 | 1,100 | 0% | 1,100 | - | 0% | - | - |
| 07/07 | 1,099 | 1,100 | 1,099 | 1,100 | +2.8% | 2,100 | - | -0.18% | - | - |
| 07/01 | 1,070 | 1,070 | 1,070 | 1,070 | +2.88% | 100 | - | -3.08% | - | - |
| 06/29 | 1,040 | 1,040 | 1,040 | 1,040 | -5.45% | 200 | - | -6.22% | - | - |
| 06/28 | 1,100 | 1,100 | 1,100 | 1,100 | +0.09% | 200 | - | -1.26% | - | - |
| 06/24 | 1,099 | 1,099 | 1,099 | 1,099 | -0.09% | 200 | - | -1.52% | - | - |
| 06/22 | 1,100 | 1,100 | 1,100 | 1,100 | +1.85% | 300 | - | -1.7% | - | - |
| 06/20 | 1,080 | 1,080 | 1,080 | 1,080 | -1.82% | 200 | - | -3.91% | - | - |
| 06/15 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 6,000 | - | -2.48% | - | - |
| 06/14 | 1,100 | 1,100 | 1,094 | 1,100 | +0.55% | 600 | - | -2.83% | - | - |
| 06/13 | 1,094 | 1,094 | 1,094 | 1,094 | +0.27% | 500 | - | -3.7% | - | - |
| 06/10 | 1,099 | 1,099 | 1,091 | 1,091 | -0.55% | 800 | - | -4.38% | - | - |
| 06/09 | 1,097 | 1,100 | 1,097 | 1,097 | +0.46% | 1,800 | - | -4.28% | - | - |
| 06/08 | 1,092 | 1,092 | 1,092 | 1,092 | +0.18% | 100 | - | -5.04% | - | - |
| 06/07 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 100 | - | -5.63% | - | - |
| 05/26 | 1,070 | 1,100 | 1,070 | 1,100 | 0% | 1,000 | - | -5.17% | - | - |
| 05/25 | 1,100 | 1,100 | 1,100 | 1,100 | +1.38% | 200 | - | -5.5% | - | - |
| 05/24 | 1,085 | 1,085 | 1,085 | 1,085 | -1.36% | 100 | - | -7.11% | - | - |
| 05/23 | 1,100 | 1,100 | 1,100 | 1,100 | +0.92% | 600 | - | -6.46% | - | - |
| 05/16 | 1,115 | 1,115 | 1,090 | 1,090 | -3.45% | 5,900 | - | -7.71% | - | - |
| 05/13 | 1,141 | 1,141 | 1,129 | 1,129 | -0.09% | 800 | - | -4.89% | - | - |
| 05/12 | 1,130 | 1,130 | 1,125 | 1,130 | -0.09% | 500 | - | -5.04% | - | - |
| 05/11 | 1,148 | 1,148 | 1,131 | 1,131 | -0.35% | 1,100 | - | -5.51% | - | - |
| 05/10 | 1,150 | 1,150 | 1,135 | 1,135 | -1.3% | 2,100 | - | -5.73% | - | - |
| 05/09 | 1,168 | 1,168 | 1,150 | 1,150 | +0.44% | 200 | - | -4.88% | - | - |
| 05/06 | 1,185 | 1,185 | 1,145 | 1,145 | -0.95% | 300 | - | -5.45% | - | - |
| 04/27 | 1,136 | 1,156 | 1,135 | 1,156 | -2.2% | 3,400 | - | -4.62% | - | - |
| 04/25 | 1,182 | 1,182 | 1,182 | 1,182 | +1.55% | 200 | - | -2.64% | - | - |
| 04/21 | 1,160 | 1,164 | 1,120 | 1,164 | +0.26% | 700 | - | -4.04% | - | - |
| 04/19 | 1,161 | 1,161 | 1,161 | 1,161 | -1.61% | 200 | - | -4.21% | - | - |
| 04/15 | 1,180 | 1,185 | 1,180 | 1,180 | -2.48% | 5,700 | - | -2.8% | - | - |
| 04/14 | 1,201 | 1,210 | 1,201 | 1,210 | +0.83% | 1,200 | - | -0.41% | - | - |
