株価チャート
2011/07/07～2011/12/01
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 |
|---|
| 2014 | 6/24, 株式併合 1.05→1 |
| 2014 | 4/1, 株式分割 1→1.095 |
| 2013 | 10/1, 株式分割 1→200 |
| 2011 |
| 12/01 | 793 | 793 | 755 | 793 | +22.22% | 58,878 | - | +48.8% | - | - |
| 11/30 | 577 | 649 | 577 | 649 | +28.57% | 21,845 | - | +23.83% | - | - |
| 11/29 | 512 | 519 | 505 | 505 | 0% | 1,456 | - | -2.94% | - | - |
| 11/28 | 509 | 509 | 505 | 505 | -0.1% | 1,040 | - | -3.5% | - | - |
| 11/25 | 505 | 505 | 505 | 505 | +0.1% | 2,081 | - | -3.96% | - | - |
| 11/24 | 509 | 509 | 505 | 505 | -0.94% | 2,081 | - | -4.78% | - | - |
| 11/22 | 543 | 543 | 505 | 509 | -3.64% | 3,537 | - | -4.41% | - | - |
| 11/21 | 529 | 558 | 529 | 529 | +0.92% | 1,040 | - | -1.54% | - | - |
| 11/18 | 508 | 524 | 506 | 524 | +3.51% | 3,329 | - | -2.98% | - | - |
| 11/17 | 505 | 517 | 505 | 506 | -1.4% | 4,785 | - | -6.1% | - | - |
| 11/16 | 529 | 529 | 505 | 513 | -1.11% | 6,242 | - | -4.58% | - | - |
| 11/15 | 524 | 558 | 509 | 519 | +6.09% | 17,684 | - | -3.33% | - | - |
| 11/14 | 479 | 493 | 479 | 489 | +2.11% | 2,705 | - | -8.54% | - | - |
| 11/11 | 482 | 482 | 469 | 479 | -0.5% | 5,409 | - | -10.09% | - | - |
| 11/10 | 484 | 502 | 481 | 482 | -2.24% | 3,121 | - | -9.47% | - | - |
| 11/09 | 486 | 513 | 486 | 493 | -5.96% | 6,033 | - | -7.22% | - | - |
| 11/08 | 529 | 529 | 519 | 524 | -3.11% | 624 | - | -1.15% | - | - |
| 11/07 | 524 | 541 | 509 | 541 | +0.9% | 1,248 | - | +2.41% | - | - |
| 11/04 | 506 | 538 | 506 | 536 | +3.15% | 1,456 | - | +2.08% | - | - |
| 11/02 | 519 | 529 | 514 | 520 | -4.76% | 3,121 | - | -0.65% | - | - |
| 11/01 | 543 | 546 | 535 | 546 | -0.09% | 2,705 | - | +4.51% | - | - |
| 10/31 | 560 | 560 | 543 | 546 | +0.71% | 3,537 | - | +5.21% | - | - |
| 10/28 | 549 | 549 | 542 | 542 | +0.71% | 2,081 | - | +4.67% | - | - |
| 10/27 | 541 | 543 | 538 | 538 | 0% | 3,121 | - | +3.93% | - | - |
| 10/26 | 548 | 548 | 538 | 538 | -1.84% | 3,329 | - | +3.53% | - | - |
| 10/25 | 553 | 572 | 539 | 548 | -2.31% | 4,785 | - | +4.86% | - | - |
| 10/24 | 568 | 577 | 548 | 561 | -1.02% | 5,201 | - | +7.14% | - | - |
| 10/21 | 572 | 577 | 567 | 567 | -3.36% | 4,369 | - | +7.62% | - | - |
| 10/20 | 649 | 649 | 586 | 587 | -4.08% | 7,490 | - | +10.32% | - | - |
| 10/19 | 586 | 658 | 586 | 612 | +8.34% | 22,886 | - | +14.16% | - | - |
| 10/18 | 565 | 606 | 565 | 565 | -9.34% | 11,443 | - | +4.59% | - | - |
| 10/17 | 649 | 673 | 615 | 623 | +4.68% | 30,375 | - | +14.3% | - | - |
| 10/14 | 514 | 646 | 507 | 595 | +15.92% | 47,852 | - | +8.19% | - | - |
| 10/13 | 502 | 514 | 485 | 513 | +6.91% | 7,074 | - | -7.51% | - | - |
| 10/12 | 469 | 481 | 467 | 480 | +0.81% | 3,953 | - | -14.86% | - | - |
| 10/11 | 481 | 505 | 476 | 476 | +3.12% | 8,114 | - | -17.3% | - | - |
| 10/07 | 450 | 480 | 440 | 462 | +0.95% | 9,362 | - | -21.31% | - | - |
| 10/06 | 445 | 458 | 437 | 458 | +2.37% | 2,705 | - | -23.74% | - | - |
| 10/05 | 455 | 462 | 443 | 447 | -1.38% | 4,993 | - | -27.2% | - | - |
| 10/04 | 452 | 453 | 441 | 453 | -1.77% | 2,705 | - | -27.71% | - | - |
| 10/03 | 481 | 481 | 456 | 461 | -4% | 2,705 | - | -27.68% | - | - |
| 09/30 | 483 | 500 | 480 | 481 | 0% | 2,913 | 7億3280万 | -25.94% | - | 1.68 |
| 09/29 | 452 | 481 | 452 | 481 | 0% | 5,617 | - | -27.28% | - | - |
| 09/28 | 500 | 500 | 481 | 481 | -0.99% | 3,537 | - | -28.58% | - | - |
| 09/27 | 522 | 522 | 485 | 485 | +5.21% | 9,362 | - | -29.23% | - | - |
| 09/26 | 506 | 506 | 447 | 461 | -12.33% | 17,684 | - | -34.08% | - | - |
| 09/22 | 514 | 528 | 505 | 526 | -5.6% | 18,308 | - | -26.49% | - | - |
| 09/21 | 577 | 577 | 553 | 558 | -4.84% | 3,121 | - | -23.83% | - | - |
| 09/20 | 608 | 608 | 578 | 586 | -2.48% | 6,658 | - | -21.56% | - | - |
| 09/16 | 597 | 604 | 592 | 601 | +1.63% | 6,866 | - | -20.95% | - | - |
| 09/15 | 645 | 645 | 584 | 591 | -6.18% | 18,516 | - | -23.52% | - | - |
| 09/14 | 673 | 678 | 630 | 630 | -8.32% | 8,738 | - | -19.73% | - | - |
| 09/13 | 678 | 687 | 678 | 687 | +1.27% | 3,953 | - | -13.54% | - | - |
| 09/12 | 679 | 683 | 675 | 679 | -4.08% | 3,537 | - | -15.38% | - | - |
| 09/09 | 708 | 710 | 687 | 708 | -0.67% | 7,074 | - | -12.44% | - | - |
| 09/08 | 733 | 733 | 707 | 712 | -2.24% | 2,497 | - | -12.81% | - | - |
| 09/07 | 745 | 754 | 729 | 729 | +0.4% | 2,497 | - | -11.89% | - | - |
| 09/06 | 730 | 743 | 721 | 726 | -3.08% | 6,033 | - | -13.39% | - | - |
| 09/05 | 747 | 750 | 745 | 749 | -1.95% | 3,329 | - | -11.8% | - | - |
| 09/02 | 783 | 783 | 764 | 764 | -1.12% | 1,664 | - | -11.09% | - | - |
| 09/01 | 779 | 798 | 772 | 772 | -0.19% | 3,537 | - | -11.12% | - | - |
| 08/31 | 789 | 807 | 772 | 774 | -3.3% | 6,658 | - | -12.06% | - | - |
| 08/30 | 814 | 814 | 785 | 800 | +2.21% | 6,450 | - | -10.28% | - | - |
| 08/29 | 745 | 841 | 735 | 783 | +7.88% | 24,550 | - | -13.1% | - | - |
| 08/26 | 735 | 740 | 721 | 726 | -2.52% | 9,362 | - | -20.42% | - | - |
| 08/25 | 755 | 774 | 731 | 745 | -3.79% | 8,946 | - | -19.51% | - | - |
| 08/24 | 779 | 797 | 769 | 774 | +0.56% | 7,906 | - | -17.59% | - | - |
| 08/23 | 793 | 798 | 769 | 770 | -4.82% | 11,651 | - | -19.59% | - | - |
| 08/22 | 832 | 844 | 808 | 808 | -2.89% | 5,825 | - | -16.31% | - | - |
| 08/19 | 841 | 841 | 813 | 832 | -5.36% | 11,235 | - | -14.62% | - | - |
| 08/18 | 901 | 920 | 880 | 880 | -3.94% | 10,403 | - | -10.7% | - | - |
| 08/17 | 925 | 925 | 907 | 916 | -0.99% | 3,329 | - | -7.51% | - | - |
| 08/16 | 908 | 957 | 908 | 925 | +1.8% | 11,027 | - | -6.96% | - | - |
| 08/15 | 918 | 924 | 902 | 908 | -2.07% | 3,121 | - | -8.97% | - | - |
| 08/12 | 959 | 959 | 923 | 928 | +1.63% | 10,194 | - | -7.51% | - | - |
| 08/11 | 856 | 913 | 851 | 913 | +4.11% | 10,819 | - | -9.45% | - | - |
| 08/10 | 904 | 920 | 875 | 877 | +1.33% | 17,684 | - | -13.28% | - | - |
| 08/09 | 756 | 880 | 687 | 865 | +4.96% | 28,711 | - | -14.76% | - | - |
| 08/08 | 904 | 923 | 824 | 824 | -10.68% | 16,228 | - | -19.1% | - | - |
| 08/05 | 877 | 923 | 870 | 923 | -5.6% | 18,100 | - | -10.05% | - | - |
| 08/04 | 1,006 | 1,006 | 978 | 978 | -0.39% | 4,161 | - | -5.08% | - | - |
| 08/03 | 986 | 986 | 975 | 981 | -2.76% | 13,107 | - | -4.71% | - | - |
| 08/02 | 1,004 | 1,024 | 993 | 1,009 | -0.24% | 8,114 | - | -1.91% | - | - |
| 08/01 | 1,010 | 1,031 | 1,010 | 1,012 | +0.14% | 7,490 | - | -1.67% | - | - |
| 07/29 | 1,019 | 1,024 | 1,009 | 1,010 | -3.04% | 17,684 | - | -1.72% | - | - |
| 07/28 | 1,048 | 1,048 | 1,020 | 1,042 | -2.34% | 19,141 | - | +1.47% | - | - |
| 07/27 | 1,056 | 1,067 | 1,036 | 1,067 | +3.02% | 14,147 | - | +4% | - | - |
| 07/26 | 1,035 | 1,044 | 1,029 | 1,036 | -1.37% | 12,067 | - | +1.25% | - | - |
| 07/25 | 1,055 | 1,055 | 1,020 | 1,050 | +0.23% | 19,557 | - | +2.66% | - | - |
| 07/22 | 1,101 | 1,140 | 1,042 | 1,048 | -3.8% | 76,770 | - | +2.53% | - | - |
| 07/21 | 1,184 | 1,264 | 1,082 | 1,089 | -11.55% | 254,653 | - | +6.47% | - | - |
| 07/20 | 1,009 | 1,231 | 1,009 | 1,231 | +24.25% | 165,816 | - | +20.26% | - | - |
| 07/19 | 1,014 | 1,037 | 988 | 991 | -4.54% | 21,013 | - | -3.12% | - | - |
| 07/15 | 1,048 | 1,096 | 1,029 | 1,038 | -4% | 45,563 | - | +1.39% | - | - |
| 07/14 | 1,014 | 1,172 | 1,009 | 1,081 | +7.14% | 139,394 | - | +5.92% | - | - |
| 07/13 | 1,000 | 1,024 | 994 | 1,009 | 0% | 10,611 | - | -0.65% | - | - |
| 07/12 | 1,028 | 1,028 | 995 | 1,009 | -2.1% | 17,268 | - | -0.55% | - | - |
| 07/11 | 1,019 | 1,072 | 1,011 | 1,031 | -0.65% | 31,832 | - | +1.68% | - | - |
| 07/08 | 1,077 | 1,081 | 1,016 | 1,038 | -1.86% | 34,328 | - | +2.75% | - | - |
| 07/07 | 995 | 1,079 | 985 | 1,057 | +8.16% | 66,992 | - | +5.11% | - | - |
