株価チャート
2011/04/07～2011/08/31
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 |
|---|
| 2021 | 3/1, 株式分割 1→1.3 |
| 2020 | 3/1, 株式分割 1→1.3 |
| 2013 | 9/1, 株式分割 1→2 |
| 2011 | 9/1, 株式分割 1→1.5 |
| 2011 |
| 08/31 | 301 | 304 | 293 | 295 | -1.39% | 515,112 | 89億5164万 | +1.61% | 8.9 | 2.93 |
| 08/30 | 304 | 305 | 296 | 299 | +0.3% | 855,478 | - | +3.04% | - | - |
| 08/29 | 296 | 314 | 294 | 298 | +0.17% | 1,686,620 | - | +2.38% | - | - |
| 08/26 | 286 | 300 | 286 | 297 | +1.96% | 1,054,053 | - | +1.86% | - | - |
| 08/25 | 287 | 293 | 287 | 292 | +1.86% | 691,041 | - | -0.44% | - | - |
| 08/24 | 297 | 300 | 284 | 286 | -1.49% | 800,046 | - | -2.59% | - | - |
| 08/23 | 291 | 295 | 279 | 291 | +0.55% | 895,362 | - | -1.78% | - | - |
| 08/22 | 295 | 306 | 289 | 289 | -2.27% | 1,326,819 | - | -2.64% | - | - |
| 08/19 | 291 | 297 | 289 | 296 | -1.51% | 1,215,279 | - | -0.72% | - | - |
| 08/18 | 310 | 310 | 300 | 300 | -2.81% | 801,060 | - | +0.8% | - | - |
| 08/17 | 303 | 309 | 299 | 309 | +2.89% | 1,225,419 | - | +3.72% | - | - |
| 08/16 | 313 | 314 | 300 | 300 | -3.06% | 1,266,993 | - | +1.14% | - | - |
| 08/15 | 308 | 318 | 302 | 310 | +3.42% | 2,184,156 | - | +4.33% | - | - |
| 08/12 | 304 | 308 | 294 | 300 | -1.43% | 2,186,691 | - | +0.88% | - | - |
| 08/11 | 275 | 306 | 273 | 304 | +8.83% | 4,831,710 | - | +1.99% | - | - |
| 08/10 | 273 | 281 | 264 | 279 | +8.76% | 2,631,330 | - | -6.28% | - | - |
| 08/09 | 237 | 260 | 228 | 257 | +3.91% | 2,294,175 | - | -13.82% | - | - |
| 08/08 | 256 | 272 | 247 | 247 | -4.35% | 1,524,549 | - | -17.62% | - | - |
| 08/05 | 250 | 262 | 250 | 258 | -3.46% | 1,564,602 | - | -14.44% | - | - |
| 08/04 | 278 | 286 | 268 | 268 | -3.28% | 1,406,925 | - | -11.96% | - | - |
| 08/03 | 273 | 279 | 272 | 277 | -2.77% | 1,737,996 | - | -9.27% | - | - |
| 08/02 | 297 | 299 | 280 | 285 | -5.69% | 1,947,387 | - | -6.68% | - | - |
| 08/01 | 294 | 308 | 294 | 302 | +3.03% | 1,517,958 | - | -1.38% | - | - |
| 07/29 | 303 | 305 | 292 | 293 | -4.44% | 1,961,076 | - | -3.97% | - | - |
| 07/28 | 307 | 313 | 304 | 307 | -0.38% | 1,294,371 | - | +0.49% | - | - |
| 07/27 | 316 | 321 | 307 | 308 | -2.07% | 1,889,082 | - | +1.21% | - | - |
| 07/26 | 319 | 323 | 313 | 314 | -2.45% | 1,538,745 | - | +3.36% | - | - |
| 07/25 | 325 | 331 | 320 | 322 | -0.49% | 1,538,238 | - | +6.3% | - | - |
| 07/22 | 329 | 333 | 319 | 324 | -1.56% | 2,691,156 | - | +7.53% | - | - |
| 07/21 | 328 | 334 | 322 | 329 | -1.01% | 3,639,753 | - | +9.23% | - | - |
| 07/20 | 323 | 333 | 319 | 332 | +4.6% | 5,025,891 | - | +11.09% | - | - |
| 07/19 | 306 | 318 | 304 | 318 | +3.01% | 4,694,820 | - | +6.56% | - | - |
| 07/15 | 286 | 308 | 284 | 308 | +5.61% | 6,997,609 | - | +3.8% | - | - |
| 07/14 | 306 | 308 | 288 | 292 | -3.52% | 3,054,168 | - | -1.38% | - | - |
| 07/13 | 295 | 305 | 295 | 303 | +2.2% | 1,965,132 | - | +2.56% | - | - |
| 07/12 | 303 | 308 | 295 | 296 | -3.6% | 2,558,322 | - | +0.7% | - | - |
| 07/11 | 300 | 311 | 300 | 307 | +1.04% | 1,526,070 | - | +4.81% | - | - |
| 07/08 | 309 | 311 | 302 | 304 | -0.96% | 1,765,374 | - | +4.81% | - | - |
| 07/07 | 302 | 314 | 299 | 307 | +0.58% | 3,988,569 | - | +6.56% | - | - |
| 07/06 | 292 | 305 | 285 | 305 | +4.67% | 3,460,275 | - | +6.69% | - | - |
| 07/05 | 302 | 302 | 290 | 292 | -3.15% | 2,198,859 | - | +2.29% | - | - |
| 07/04 | 307 | 309 | 301 | 301 | -1.86% | 2,785,965 | - | +5.98% | - | - |
| 07/01 | 298 | 307 | 296 | 307 | +3.12% | 2,758,587 | - | +8.38% | - | - |
| 06/30 | 304 | 306 | 293 | 297 | -1.44% | 3,180,411 | - | +6.23% | - | - |
| 06/29 | 286 | 303 | 279 | 302 | +6.99% | 4,787,094 | - | +8.55% | - | - |
| 06/28 | 292 | 293 | 281 | 282 | -3.77% | 1,672,086 | - | +2.56% | - | - |
| 06/27 | 284 | 293 | 281 | 293 | +2.91% | 1,614,795 | - | +7.36% | - | - |
| 06/24 | 285 | 289 | 282 | 285 | -1.3% | 1,560,546 | - | +5.1% | - | - |
| 06/23 | 294 | 295 | 284 | 289 | -0.48% | 1,788,189 | - | +8.07% | - | - |
| 06/22 | 302 | 305 | 290 | 290 | -1.67% | 3,902,886 | - | +9.83% | - | - |
| 06/21 | 284 | 295 | 278 | 295 | +3.39% | 3,975,894 | - | +13.41% | - | - |
| 06/20 | 295 | 298 | 285 | 285 | -3.47% | 2,817,399 | - | +10.98% | - | - |
| 06/17 | 302 | 307 | 290 | 295 | -2.92% | 4,142,697 | - | +16.32% | - | - |
| 06/16 | 293 | 310 | 291 | 304 | +4.05% | 5,724,025 | - | +21.74% | - | - |
| 06/15 | 300 | 303 | 290 | 293 | -1.59% | 3,730,506 | - | +18.42% | - | - |
| 06/14 | 297 | 306 | 294 | 297 | +0.74% | 6,755,263 | - | +21.32% | - | - |
| 06/13 | 280 | 296 | 277 | 295 | +5.87% | 8,065,858 | - | +21.93% | - | - |
| 06/10 | 277 | 281 | 270 | 279 | +0.78% | 3,051,633 | - | +16.12% | - | - |
| 06/09 | 279 | 284 | 270 | 277 | -0.28% | 5,261,641 | - | +16.19% | - | - |
| 06/08 | 262 | 278 | 262 | 277 | +6.03% | 6,612,289 | - | +17.01% | - | - |
| 06/07 | 248 | 262 | 247 | 262 | +5.57% | 3,271,164 | - | +11.29% | - | - |
| 06/06 | 249 | 255 | 246 | 248 | -1.88% | 1,844,466 | - | +5.87% | - | - |
| 06/03 | 258 | 264 | 249 | 252 | -1.54% | 2,457,429 | - | +8.35% | - | - |
| 06/02 | 261 | 264 | 250 | 256 | -4.41% | 4,235,985 | - | +10.52% | - | - |
| 06/01 | 268 | 275 | 267 | 268 | -0.07% | 4,588,857 | - | +15.62% | - | - |
| 05/31 | 264 | 275 | 260 | 268 | +0.59% | 6,229,504 | 121億2882万 | +16.21% | 12.05 | 3.97 |
| 05/30 | 249 | 274 | 246 | 267 | +8.85% | 12,764,734 | - | +16.03% | - | - |
| 05/27 | 235 | 246 | 230 | 245 | +4.63% | 6,139,765 | - | +7.53% | - | - |
| 05/26 | 232 | 236 | 222 | 234 | +2.06% | 2,205,450 | - | +3.22% | - | - |
| 05/25 | 239 | 241 | 227 | 230 | -2.84% | 2,362,113 | - | +1.14% | - | - |
| 05/24 | 236 | 242 | 229 | 236 | -0.66% | 4,387,578 | - | +5.02% | - | - |
| 05/23 | 216 | 244 | 214 | 238 | +19.64% | 9,134,107 | - | +6.19% | - | - |
| 05/20 | 200 | 206 | 196 | 199 | -1.18% | 831,480 | - | -10.44% | - | - |
| 05/19 | 209 | 210 | 199 | 201 | -2.67% | 857,337 | - | -8.97% | - | - |
| 05/18 | 212 | 219 | 206 | 207 | -2.51% | 1,004,367 | - | -6.47% | - | - |
| 05/17 | 202 | 216 | 200 | 212 | +3.86% | 1,316,679 | - | -3.18% | - | - |
| 05/16 | 207 | 215 | 204 | 204 | -3.81% | 1,100,697 | - | -6.36% | - | - |
| 05/13 | 221 | 222 | 207 | 212 | -4.44% | 2,082,756 | - | -2.2% | - | - |
| 05/12 | 227 | 231 | 222 | 222 | -3.68% | 1,025,154 | - | +2.82% | - | - |
| 05/11 | 237 | 238 | 228 | 231 | -1.76% | 1,011,972 | - | +7.24% | - | - |
| 05/10 | 233 | 241 | 233 | 235 | +1.28% | 1,046,955 | - | +9.68% | - | - |
| 05/09 | 243 | 243 | 231 | 232 | -3.21% | 1,654,848 | - | +8.81% | - | - |
| 05/06 | 232 | 241 | 232 | 239 | -0.25% | 1,465,737 | - | +13.48% | - | - |
| 05/02 | 249 | 250 | 237 | 240 | -1.06% | 4,006,821 | - | +14.85% | - | - |
| 04/28 | 225 | 244 | 222 | 243 | +8.56% | 5,537,449 | - | +18.34% | - | - |
| 04/27 | 234 | 234 | 222 | 223 | -2.41% | 2,651,103 | - | +10.63% | - | - |
| 04/26 | 236 | 242 | 226 | 229 | -1.28% | 3,551,535 | - | +15.65% | - | - |
| 04/25 | 241 | 245 | 229 | 232 | -4.93% | 4,514,835 | - | +19.56% | - | - |
| 04/22 | 247 | 252 | 238 | 244 | -2.6% | 7,547,704 | - | +28.41% | - | - |
| 04/21 | 238 | 255 | 233 | 250 | +4.61% | 12,004,741 | - | +36.14% | - | - |
| 04/20 | 222 | 240 | 215 | 239 | +8.1% | 8,410,618 | - | +34.52% | - | - |
| 04/19 | 237 | 243 | 218 | 221 | -4.51% | 8,547,001 | - | +28.78% | - | - |
| 04/18 | 227 | 244 | 215 | 232 | +4.35% | 11,782,675 | - | +38.07% | - | - |
| 04/15 | 199 | 222 | 197 | 222 | +15.35% | 13,389,358 | - | +35.54% | - | - |
| 04/14 | 194 | 199 | 184 | 193 | -3.27% | 3,529,734 | - | +20.44% | - | - |
| 04/13 | 181 | 200 | 180 | 199 | +7.45% | 4,839,822 | - | +26.08% | - | - |
| 04/12 | 195 | 202 | 184 | 185 | +2.29% | 5,940,007 | - | +19.62% | - | - |
| 04/11 | 186 | 189 | 180 | 181 | -4.57% | 2,473,146 | - | +18.47% | - | - |
| 04/08 | 168 | 191 | 164 | 190 | +10.94% | 3,877,536 | - | +25.79% | - | - |
| 04/07 | 176 | 180 | 171 | 171 | -4.09% | 1,324,791 | - | +14.9% | - | - |
