株価チャート
2011/07/27～2011/12/20
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 |
| 12/20 | 201 | 210 | 200 | 209 | +5.67% | 660,114 | - | +9.1% | - | - |
| 12/19 | 203 | 209 | 197 | 198 | -3.87% | 419,120 | - | +3.78% | - | - |
| 12/16 | 201 | 209 | 195 | 206 | +5.13% | 780,442 | - | +7.96% | - | - |
| 12/15 | 207 | 207 | 196 | 196 | -7.01% | 810,186 | - | +3.24% | - | - |
| 12/14 | 216 | 221 | 211 | 211 | -4.17% | 815,256 | - | +11.02% | - | - |
| 12/13 | 217 | 221 | 211 | 220 | -0.27% | 1,080,924 | - | +16.46% | - | - |
| 12/12 | 222 | 227 | 216 | 221 | +1.08% | 1,368,562 | - | +16.78% | - | - |
| 12/09 | 217 | 223 | 215 | 218 | -1.99% | 1,452,724 | - | +16.14% | - | - |
| 12/08 | 214 | 224 | 209 | 223 | +5.61% | 2,799,654 | - | +19.13% | - | - |
| 12/07 | 200 | 216 | 200 | 211 | +5.94% | 2,036,450 | - | +13.41% | - | - |
| 12/06 | 207 | 208 | 196 | 199 | -4.54% | 1,259,388 | - | +7.63% | - | - |
| 12/05 | 204 | 216 | 199 | 209 | +6.98% | 3,573,674 | - | +12.14% | - | - |
| 12/02 | 179 | 201 | 179 | 195 | +8.93% | 2,260,206 | - | +4.82% | - | - |
| 12/01 | 187 | 188 | 179 | 179 | -1.31% | 784,836 | - | -4.28% | - | - |
| 11/30 | 175 | 182 | 169 | 181 | +4.25% | 630,032 | 82億7191万 | -3.53% | 9.28 | 2.27 |
| 11/29 | 178 | 179 | 170 | 174 | +1.03% | 399,854 | - | -7.96% | - | - |
| 11/28 | 168 | 174 | 166 | 172 | +3.01% | 403,234 | - | -9.37% | - | - |
| 11/25 | 173 | 180 | 167 | 167 | -5.04% | 710,476 | - | -12.48% | - | - |
| 11/24 | 167 | 180 | 163 | 176 | +3.3% | 1,118,104 | - | -8.79% | - | - |
| 11/22 | 164 | 178 | 163 | 170 | +1.77% | 554,320 | - | -12.61% | - | - |
| 11/21 | 170 | 175 | 162 | 167 | -1.22% | 698,308 | - | -15% | - | - |
| 11/18 | 175 | 175 | 169 | 170 | -4.18% | 543,504 | - | -15.66% | - | - |
| 11/17 | 178 | 180 | 174 | 177 | -1.32% | 668,226 | - | -12.85% | - | - |
| 11/16 | 180 | 190 | 179 | 179 | -0.16% | 943,358 | - | -12.11% | - | - |
| 11/15 | 183 | 183 | 177 | 180 | -1.78% | 533,026 | - | -11.97% | - | - |
| 11/14 | 186 | 190 | 182 | 183 | -2.52% | 536,744 | - | -10.37% | - | - |
| 11/11 | 189 | 189 | 183 | 188 | +0.96% | 296,764 | - | -8.05% | - | - |
| 11/10 | 187 | 191 | 183 | 186 | -5.71% | 543,842 | - | -8.47% | - | - |
| 11/09 | 194 | 199 | 193 | 197 | +1.99% | 292,032 | - | -2.94% | - | - |
| 11/08 | 204 | 204 | 190 | 193 | -5.91% | 780,442 | - | -4.83% | - | - |
| 11/07 | 191 | 213 | 191 | 205 | +5.79% | 1,117,090 | - | +0.65% | - | - |
| 11/04 | 195 | 199 | 194 | 194 | -1.06% | 422,838 | - | -4.86% | - | - |
| 11/02 | 190 | 198 | 188 | 196 | +2.95% | 879,138 | - | -3.85% | - | - |
| 11/01 | 198 | 204 | 190 | 191 | -5.99% | 1,135,004 | - | -6.6% | - | - |
| 10/31 | 209 | 209 | 202 | 203 | -3.93% | 719,940 | - | -0.66% | - | - |
| 10/28 | 221 | 222 | 210 | 211 | -2.86% | 777,400 | - | +3.41% | - | - |
| 10/27 | 209 | 217 | 205 | 217 | +4.11% | 556,010 | - | +5.93% | - | - |
| 10/26 | 206 | 211 | 202 | 209 | -0.84% | 643,890 | - | +1.75% | - | - |
| 10/25 | 204 | 214 | 199 | 210 | +3.34% | 1,494,298 | - | +2.11% | - | - |
| 10/24 | 211 | 214 | 202 | 204 | -3.23% | 1,166,100 | - | -1.67% | - | - |
| 10/21 | 207 | 212 | 202 | 210 | +2.89% | 1,548,378 | - | +1.13% | - | - |
| 10/20 | 212 | 217 | 203 | 204 | -5.73% | 1,501,396 | - | -2.65% | - | - |
| 10/19 | 218 | 229 | 214 | 217 | -2.91% | 1,559,194 | - | +2.29% | - | - |
| 10/18 | 219 | 234 | 214 | 223 | +1.21% | 2,844,946 | - | +4.38% | - | - |
| 10/17 | 241 | 244 | 221 | 221 | -10.66% | 4,471,402 | - | +2.66% | - | - |
| 10/14 | 217 | 251 | 216 | 247 | +7.05% | 9,402,822 | - | +13.84% | - | - |
| 10/13 | 213 | 231 | 210 | 231 | +14.71% | 2,970,006 | - | +6.84% | - | - |
| 10/12 | 179 | 201 | 176 | 201 | +12.58% | 2,270,008 | - | -7.71% | - | - |
| 10/11 | 178 | 181 | 175 | 179 | +4.32% | 1,571,024 | - | -18.77% | - | - |
| 10/07 | 182 | 183 | 169 | 171 | -4.77% | 1,244,178 | - | -23.53% | - | - |
| 10/06 | 179 | 184 | 178 | 180 | +0.16% | 944,372 | - | -21.45% | - | - |
| 10/05 | 189 | 192 | 178 | 180 | -3.8% | 816,608 | - | -23.25% | - | - |
| 10/04 | 188 | 190 | 184 | 187 | -3.96% | 811,200 | - | -21.89% | - | - |
| 10/03 | 199 | 207 | 193 | 194 | -4.92% | 901,108 | - | -20.01% | - | - |
| 09/30 | 206 | 209 | 199 | 204 | -4.29% | 1,190,098 | - | -17.23% | - | - |
| 09/29 | 197 | 216 | 190 | 214 | +6.96% | 1,103,232 | - | -14.56% | - | - |
| 09/28 | 196 | 202 | 193 | 200 | +1.5% | 476,580 | - | -21.07% | - | - |
| 09/27 | 202 | 204 | 190 | 197 | +6.74% | 888,940 | - | -23.45% | - | - |
| 09/26 | 199 | 204 | 184 | 184 | -11.88% | 979,186 | - | -29.38% | - | - |
| 09/22 | 216 | 219 | 207 | 209 | -6.85% | 724,334 | - | -21.36% | - | - |
| 09/21 | 222 | 227 | 219 | 225 | +0.53% | 446,498 | - | -16.83% | - | - |
| 09/20 | 235 | 236 | 223 | 223 | -5.63% | 683,436 | - | -18.18% | - | - |
| 09/16 | 232 | 239 | 224 | 237 | +1.27% | 743,600 | - | -14.24% | - | - |
| 09/15 | 243 | 243 | 223 | 234 | 0% | 875,420 | - | -16.23% | - | - |
| 09/14 | 254 | 255 | 228 | 234 | -7.71% | 1,064,700 | - | -16.82% | - | - |
| 09/13 | 261 | 264 | 253 | 253 | -1.27% | 335,634 | - | -10.51% | - | - |
| 09/12 | 258 | 262 | 254 | 257 | -3.02% | 703,716 | - | -9.36% | - | - |
| 09/09 | 253 | 270 | 253 | 264 | +1.13% | 1,053,546 | - | -6.54% | - | - |
| 09/08 | 254 | 270 | 253 | 262 | +4.49% | 1,940,796 | - | -7.58% | - | - |
| 09/07 | 254 | 256 | 244 | 250 | +4.44% | 1,054,560 | - | -11.56% | - | - |
| 09/06 | 262 | 265 | 240 | 240 | -8.47% | 1,129,934 | - | -15.62% | - | - |
| 09/05 | 266 | 268 | 259 | 262 | -4.01% | 952,484 | - | -8.45% | - | - |
| 09/02 | 275 | 280 | 269 | 273 | -1.5% | 912,262 | - | -5.28% | - | - |
| 09/01 | 296 | 297 | 276 | 277 | -6.02% | 1,219,842 | - | -3.85% | - | - |
| 09/01 | 株式分割 1→1.5 |
| 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% | - | - |
