株価チャート
2011/07/21~2011/12/30
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 | 100 | 100 | 95 | 97 | -3% | 54,000 | - | -7.62% | - | - |
12/29 | 101 | 101 | 100 | 100 | -2.91% | 16,000 | - | -4.76% | - | - |
12/28 | 102 | 103 | 100 | 103 | -5.5% | 28,000 | - | -1.9% | - | - |
12/27 | 107 | 109 | 105 | 109 | +1.87% | 58,000 | - | +3.81% | - | - |
12/26 | 109 | 109 | 106 | 107 | +1.9% | 25,000 | - | +1.9% | - | - |
12/22 | 108 | 108 | 104 | 105 | -1.87% | 50,000 | - | 0% | - | - |
12/21 | 109 | 109 | 107 | 107 | -0.93% | 26,000 | - | +1.9% | - | - |
12/20 | 107 | 108 | 107 | 108 | 0% | 3,000 | - | +2.86% | - | - |
12/19 | 107 | 109 | 106 | 108 | 0% | 16,000 | - | +2.86% | - | - |
12/16 | 107 | 108 | 106 | 108 | +2.86% | 9,000 | - | +2.86% | - | - |
12/15 | 108 | 108 | 105 | 105 | -2.78% | 30,000 | - | 0% | - | - |
12/14 | 109 | 109 | 108 | 108 | 0% | 17,000 | - | +2.86% | - | - |
12/13 | 108 | 110 | 108 | 108 | 0% | 10,000 | - | +2.86% | - | - |
12/12 | 107 | 108 | 106 | 108 | +1.89% | 21,000 | - | +3.85% | - | - |
12/09 | 105 | 106 | 105 | 106 | +1.92% | 16,000 | - | +1.92% | - | - |
12/08 | 106 | 106 | 104 | 104 | -0.95% | 10,000 | - | 0% | - | - |
12/07 | 105 | 105 | 104 | 105 | 0% | 6,000 | - | +0.96% | - | - |
12/06 | 105 | 105 | 104 | 105 | +0.96% | 15,000 | - | +0.96% | - | - |
12/05 | 104 | 105 | 104 | 104 | +0.97% | 13,000 | - | 0% | - | - |
12/02 | 103 | 103 | 103 | 103 | 0% | 21,000 | - | -0.96% | - | - |
12/01 | 103 | 104 | 103 | 103 | 0% | 14,000 | - | -0.96% | - | - |
11/30 | 103 | 103 | 103 | 103 | -1.9% | 8,000 | - | -0.96% | - | - |
11/29 | 105 | 106 | 103 | 105 | 0% | 12,000 | - | +0.96% | - | - |
11/28 | 103 | 105 | 103 | 105 | +2.94% | 3,000 | - | +0.96% | - | - |
11/25 | 103 | 103 | 102 | 102 | -0.97% | 6,000 | - | -1.92% | - | - |
11/24 | 103 | 103 | 103 | 103 | 0% | 6,000 | - | -0.96% | - | - |
11/21 | 104 | 104 | 103 | 103 | -0.96% | 3,000 | - | -0.96% | - | - |
11/18 | 104 | 104 | 104 | 104 | -0.95% | 1,000 | - | 0% | - | - |
11/17 | 105 | 105 | 105 | 105 | 0% | 1,000 | - | +0.96% | - | - |
11/15 | 106 | 106 | 105 | 105 | -0.94% | 2,000 | - | +0.96% | - | - |
11/14 | 104 | 106 | 104 | 106 | +2.91% | 2,000 | - | +1.92% | - | - |
11/11 | 103 | 103 | 103 | 103 | -0.96% | 2,000 | - | -0.96% | - | - |
11/10 | 105 | 105 | 104 | 104 | -0.95% | 4,000 | - | 0% | - | - |
11/09 | 105 | 105 | 104 | 105 | 0% | 3,000 | - | 0% | - | - |
11/08 | 103 | 105 | 103 | 105 | 0% | 4,000 | - | 0% | - | - |
11/07 | 105 | 105 | 105 | 105 | 0% | 3,000 | - | +0.96% | - | - |
11/04 | 105 | 107 | 105 | 105 | 0% | 5,000 | - | +0.96% | - | - |
11/02 | 105 | 105 | 105 | 105 | +0.96% | 1,000 | - | +0.96% | - | - |
11/01 | 105 | 105 | 104 | 104 | -0.95% | 2,000 | - | 0% | - | - |
10/31 | 104 | 105 | 104 | 105 | 0% | 7,000 | - | +0.96% | - | - |
10/28 | 104 | 105 | 104 | 105 | 0% | 7,000 | - | +0.96% | - | - |
10/27 | 105 | 105 | 105 | 105 | +0.96% | 2,000 | - | +0.96% | - | - |
10/26 | 104 | 104 | 104 | 104 | 0% | 2,000 | - | 0% | - | - |
10/25 | 103 | 104 | 103 | 104 | +1.96% | 2,000 | - | +0.97% | - | - |
10/24 | 102 | 102 | 102 | 102 | -0.97% | 1,000 | - | -0.97% | - | - |
10/21 | 103 | 103 | 103 | 103 | 0% | 1,000 | - | 0% | - | - |
10/20 | 103 | 103 | 103 | 103 | 0% | 3,000 | - | 0% | - | - |
10/19 | 103 | 103 | 103 | 103 | +0.98% | 1,000 | - | 0% | - | - |
10/18 | 102 | 102 | 102 | 102 | 0% | 2,000 | - | -0.97% | - | - |
10/17 | 104 | 104 | 100 | 102 | -4.67% | 34,000 | - | -0.97% | - | - |
10/14 | 107 | 107 | 107 | 107 | +1.9% | 1,000 | - | +3.88% | - | - |
10/13 | 107 | 107 | 105 | 105 | +1.94% | 2,000 | - | +1.94% | - | - |
10/12 | 106 | 106 | 103 | 103 | -3.74% | 5,000 | - | 0% | - | - |
10/11 | 106 | 107 | 106 | 107 | +0.94% | 2,000 | - | +3.88% | - | - |
10/07 | 107 | 107 | 106 | 106 | +0.95% | 3,000 | - | +2.91% | - | - |
10/05 | 105 | 105 | 105 | 105 | -0.94% | 1,000 | - | +1.94% | - | - |
10/04 | 110 | 114 | 104 | 106 | -3.64% | 35,000 | - | +2.91% | - | - |
10/03 | 104 | 110 | 104 | 110 | +7.84% | 16,000 | - | +6.8% | - | - |
09/29 | 101 | 102 | 101 | 102 | -0.97% | 7,000 | - | 0% | - | - |
09/28 | 102 | 103 | 102 | 103 | 0% | 4,000 | - | +0.98% | - | - |
09/27 | 101 | 103 | 101 | 103 | +1.98% | 6,000 | - | 0% | - | - |
09/26 | 101 | 101 | 101 | 101 | -1.94% | 5,000 | - | -1.94% | - | - |
09/22 | 103 | 103 | 103 | 103 | +0.98% | 1,000 | - | 0% | - | - |
09/21 | 102 | 102 | 101 | 102 | 0% | 10,000 | - | -0.97% | - | - |
09/20 | 101 | 102 | 101 | 102 | +0.99% | 3,000 | - | -0.97% | - | - |
09/16 | 101 | 101 | 101 | 101 | 0% | 1,000 | - | -1.94% | - | - |
09/15 | 101 | 101 | 101 | 101 | 0% | 5,000 | - | -1.94% | - | - |
09/14 | 101 | 101 | 101 | 101 | +2.02% | 1,000 | - | -1.94% | - | - |
09/12 | 100 | 100 | 99 | 99 | -2.94% | 10,000 | - | -3.88% | - | - |
09/09 | 101 | 102 | 101 | 102 | -0.97% | 2,000 | - | -1.92% | - | - |
09/08 | 103 | 103 | 103 | 103 | 0% | 1,000 | - | -0.96% | - | - |
09/07 | 103 | 103 | 103 | 103 | +1.98% | 1,000 | - | -0.96% | - | - |
09/06 | 102 | 102 | 101 | 101 | -0.98% | 4,000 | - | -3.81% | - | - |
09/05 | 101 | 102 | 101 | 102 | +0.99% | 5,000 | - | -2.86% | - | - |
09/02 | 101 | 101 | 101 | 101 | -1.94% | 3,000 | - | -4.72% | - | - |
09/01 | 101 | 103 | 101 | 103 | -0.96% | 8,000 | - | -2.83% | - | - |
08/31 | 104 | 104 | 104 | 104 | +1.96% | 2,000 | - | -1.89% | - | - |
08/30 | 102 | 102 | 102 | 102 | -3.77% | 2,000 | - | -4.67% | - | - |
08/29 | 106 | 107 | 106 | 106 | +1.92% | 5,000 | - | -0.93% | - | - |
08/26 | 104 | 104 | 104 | 104 | 0% | 1,000 | - | -2.8% | - | - |
08/24 | 104 | 104 | 104 | 104 | +2.97% | 1,000 | - | -2.8% | - | - |
08/23 | 101 | 101 | 101 | 101 | -2.88% | 1,000 | - | -6.48% | - | - |
08/22 | 104 | 104 | 104 | 104 | 0% | 1,000 | - | -3.7% | - | - |
08/19 | 104 | 105 | 104 | 104 | -3.7% | 4,000 | - | -3.7% | - | - |
08/17 | 104 | 108 | 104 | 108 | +2.86% | 4,000 | - | 0% | - | - |
08/12 | 105 | 105 | 105 | 105 | +0.96% | 1,000 | - | -2.78% | - | - |
08/11 | 101 | 104 | 101 | 104 | -3.7% | 9,000 | - | -3.7% | - | - |
08/10 | 108 | 108 | 108 | 108 | +8% | 1,000 | - | 0% | - | - |
08/09 | 101 | 101 | 100 | 100 | -2.91% | 3,000 | - | -7.41% | - | - |
08/08 | 103 | 103 | 103 | 103 | 0% | 1,000 | - | -5.5% | - | - |
08/05 | 104 | 104 | 103 | 103 | -2.83% | 8,000 | - | -5.5% | - | - |
08/02 | 106 | 106 | 106 | 106 | 0% | 1,000 | - | -2.75% | - | - |
08/01 | 109 | 110 | 103 | 106 | -0.93% | 16,000 | - | -2.75% | - | - |
07/29 | 108 | 108 | 107 | 107 | -0.93% | 8,000 | - | -1.83% | - | - |
07/28 | 109 | 109 | 108 | 108 | -1.82% | 7,000 | - | -0.92% | - | - |
07/27 | 113 | 113 | 110 | 110 | -2.65% | 6,000 | - | +0.92% | - | - |
07/26 | 114 | 114 | 113 | 113 | -0.88% | 6,000 | - | +3.67% | - | - |
07/25 | 114 | 114 | 114 | 114 | +1.79% | 2,000 | - | +5.56% | - | - |
07/22 | 113 | 113 | 112 | 112 | -3.45% | 2,000 | - | +3.7% | - | - |
07/21 | 111 | 116 | 110 | 116 | +5.45% | 34,000 | - | +7.41% | - | - |