株価チャート
2011/03/15~2011/09/29
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 |
---|
2022 | 10/1, 株式分割 1→3 |
2017 | 4/1, 株式併合 10→1 |
2011 |
09/29 | 523 | 523 | 523 | 523 | -0.63% | 300 | - | +1.23% | - | - |
09/27 | 527 | 527 | 527 | 527 | +3.27% | 300 | - | +1.87% | - | - |
09/26 | 523 | 523 | 510 | 510 | -3.16% | 1,200 | - | -1.35% | - | - |
09/22 | 527 | 527 | 527 | 527 | 0% | 300 | - | +1.67% | - | - |
09/21 | 527 | 527 | 527 | 527 | -0.63% | 300 | - | +1.67% | - | - |
09/20 | 530 | 530 | 530 | 530 | +1.27% | 300 | - | +2.51% | - | - |
09/16 | 523 | 523 | 523 | 523 | +1.29% | 900 | - | +1.23% | - | - |
09/15 | 517 | 517 | 517 | 517 | 0% | 300 | - | -0.26% | - | - |
09/14 | 517 | 517 | 517 | 517 | 0% | 300 | - | -0.26% | - | - |
09/13 | 523 | 523 | 517 | 517 | -1.27% | 2,100 | - | -0.26% | - | - |
09/12 | 523 | 523 | 503 | 523 | +1.29% | 1,500 | - | +1.03% | - | - |
09/09 | 503 | 517 | 503 | 517 | +2.65% | 900 | - | -0.26% | - | - |
09/08 | 503 | 503 | 503 | 503 | +0.67% | 300 | - | -3.02% | - | - |
09/06 | 500 | 500 | 500 | 500 | -0.66% | 300 | - | -3.85% | - | - |
09/05 | 503 | 503 | 503 | 503 | 0% | 300 | - | -3.39% | - | - |
09/02 | 503 | 503 | 503 | 503 | 0% | 900 | - | -3.58% | - | - |
09/01 | 517 | 517 | 503 | 503 | -1.95% | 1,200 | - | -3.58% | - | - |
08/26 | 513 | 513 | 513 | 513 | -1.91% | 300 | - | -1.66% | - | - |
08/25 | 510 | 523 | 507 | 523 | +2.61% | 2,700 | - | +0.45% | - | - |
08/24 | 517 | 517 | 510 | 510 | -1.29% | 1,200 | - | -1.92% | - | - |
08/23 | 527 | 527 | 517 | 517 | -4.91% | 2,100 | - | -0.83% | - | - |
08/22 | 550 | 550 | 507 | 543 | +5.16% | 2,400 | - | +4.49% | - | - |
08/19 | 517 | 517 | 517 | 517 | -1.9% | 300 | - | -0.26% | - | - |
08/18 | 527 | 527 | 527 | 527 | +3.27% | 300 | - | +1.87% | - | - |
08/17 | 510 | 510 | 510 | 510 | -2.55% | 300 | - | -1.16% | - | - |
08/15 | 523 | 523 | 523 | 523 | -1.88% | 300 | - | +1.62% | - | - |
08/11 | 513 | 533 | 513 | 533 | +1.27% | 600 | - | +3.76% | - | - |
08/10 | 527 | 527 | 527 | 527 | -0.63% | 600 | - | +2.86% | - | - |
08/09 | 500 | 530 | 500 | 530 | +4.61% | 900 | - | +3.72% | - | - |
08/08 | 507 | 507 | 507 | 507 | -3.8% | 600 | - | -0.65% | - | - |
08/05 | 527 | 527 | 527 | 527 | -1.25% | 600 | - | +3.47% | - | - |
08/04 | 533 | 533 | 533 | 533 | 0% | 300 | - | +4.99% | - | - |
08/03 | 533 | 533 | 533 | 533 | +3.23% | 300 | - | +5.19% | - | - |
08/01 | 517 | 517 | 517 | 517 | +1.31% | 300 | - | +1.91% | - | - |
07/27 | 510 | 510 | 510 | 510 | -1.29% | 300 | - | +0.59% | - | - |
07/26 | 533 | 533 | 513 | 517 | -3.12% | 2,400 | - | +1.91% | - | - |
07/25 | 533 | 533 | 533 | 533 | 0% | 600 | - | +5.19% | - | - |
07/21 | 533 | 533 | 533 | 533 | 0% | 900 | - | +5.4% | - | - |
07/20 | 537 | 537 | 533 | 533 | +1.91% | 600 | - | +5.4% | - | - |
07/19 | 510 | 527 | 510 | 523 | +2.61% | 3,000 | - | +3.84% | - | - |
07/15 | 510 | 510 | 500 | 510 | +2% | 1,200 | - | +1.39% | - | - |
07/14 | 500 | 500 | 500 | 500 | +0.67% | 600 | - | -0.6% | - | - |
07/13 | 497 | 497 | 497 | 497 | 0% | 300 | - | -1.26% | - | - |
07/12 | 500 | 500 | 493 | 497 | -5.1% | 1,500 | - | -1.26% | - | - |
07/08 | 500 | 523 | 500 | 523 | +4.67% | 2,700 | - | +4.04% | - | - |
07/07 | 500 | 500 | 500 | 500 | +1.35% | 600 | - | -0.4% | - | - |
07/06 | 493 | 493 | 493 | 493 | 0% | 600 | - | -1.73% | - | - |
07/05 | 493 | 493 | 493 | 493 | +1.37% | 300 | - | -1.92% | - | - |
07/04 | 490 | 490 | 487 | 487 | -0.68% | 1,500 | - | -3.44% | - | - |
06/29 | 490 | 490 | 490 | 490 | -1.34% | 1,200 | - | -3.16% | - | - |
06/28 | 497 | 497 | 497 | 497 | +0.68% | 300 | - | -2.23% | - | - |
06/27 | 493 | 493 | 493 | 493 | 0% | 900 | - | -3.65% | - | - |
06/24 | 493 | 493 | 493 | 493 | -2.63% | 2,100 | - | -4.02% | - | - |
06/23 | 507 | 507 | 507 | 507 | +2.01% | 300 | - | -1.23% | - | - |
06/21 | 497 | 497 | 497 | 497 | 0% | 300 | - | -2.8% | - | - |
06/20 | 497 | 497 | 497 | 497 | -2.61% | 300 | - | -2.61% | - | - |
06/17 | 513 | 513 | 510 | 510 | -4.38% | 1,500 | - | +0.2% | - | - |
06/15 | 533 | 533 | 533 | 533 | +5.26% | 300 | - | +5.19% | - | - |
06/10 | 507 | 507 | 507 | 507 | 0% | 600 | - | +0.73% | - | - |
06/09 | 507 | 507 | 507 | 507 | -0.65% | 300 | - | +1.13% | - | - |
06/07 | 510 | 510 | 510 | 510 | -0.65% | 300 | - | +2% | - | - |
06/06 | 513 | 513 | 513 | 513 | -3.75% | 300 | - | +2.87% | - | - |
06/01 | 533 | 533 | 533 | 533 | +8.11% | 600 | - | +7.31% | - | - |
05/30 | 493 | 493 | 493 | 493 | 0% | 600 | - | -0.13% | - | - |
05/25 | 493 | 493 | 493 | 493 | -1.99% | 2,100 | - | +0.07% | - | - |
05/24 | 500 | 517 | 500 | 503 | -0.66% | 1,200 | - | +2.3% | - | - |
05/23 | 510 | 510 | 507 | 507 | 0% | 900 | - | +3.4% | - | - |
05/20 | 503 | 507 | 503 | 507 | +1.33% | 600 | - | +3.61% | - | - |
05/19 | 500 | 500 | 500 | 500 | +0.67% | 1,500 | - | +2.46% | - | - |
05/18 | 497 | 497 | 497 | 497 | +0.68% | 600 | - | +1.98% | - | - |
05/16 | 507 | 507 | 490 | 493 | -2.63% | 4,500 | - | +1.51% | - | - |
05/13 | 523 | 523 | 507 | 507 | -5% | 3,300 | - | +4.25% | - | - |
05/12 | 533 | 533 | 533 | 533 | -1.23% | 600 | - | +10.19% | - | - |
05/11 | 513 | 540 | 493 | 540 | +1.89% | 4,200 | - | +12.5% | - | - |
05/10 | 597 | 597 | 530 | 530 | -11.17% | 4,500 | - | +11.81% | - | - |
05/09 | 527 | 597 | 490 | 597 | +9.15% | 14,700 | - | +27.49% | - | - |
05/06 | 467 | 550 | 467 | 547 | +17.14% | 4,500 | - | +17.82% | - | - |
04/27 | 467 | 467 | 467 | 467 | +2.94% | 300 | - | +1.01% | - | - |
04/26 | 467 | 467 | 453 | 453 | -2.16% | 900 | - | -2.3% | - | - |
04/25 | 467 | 467 | 463 | 463 | -2.11% | 1,500 | - | -0.57% | - | - |
04/22 | 473 | 473 | 473 | 473 | +2.16% | 300 | - | +1.14% | - | - |
04/20 | 463 | 463 | 463 | 463 | +3.73% | 300 | - | -1.21% | - | - |
04/14 | 447 | 447 | 447 | 447 | -2.9% | 600 | - | -5.17% | - | - |
04/12 | 460 | 460 | 460 | 460 | -3.5% | 300 | - | -2.75% | - | - |
04/08 | 477 | 477 | 477 | 477 | +1.42% | 900 | - | +0.56% | - | - |
04/07 | 470 | 470 | 470 | 470 | +1.44% | 300 | - | -0.84% | - | - |
04/06 | 463 | 463 | 463 | 463 | -0.71% | 600 | - | -2.66% | - | - |
04/05 | 467 | 467 | 467 | 467 | +0.72% | 300 | - | -2.37% | - | - |
04/04 | 463 | 463 | 463 | 463 | -0.71% | 300 | - | -3.47% | - | - |
04/01 | 467 | 467 | 467 | 467 | -0.71% | 300 | - | -3.18% | - | - |
03/30 | 470 | 470 | 470 | 470 | +0.71% | 300 | - | -2.89% | - | - |
03/29 | 463 | 467 | 463 | 467 | -2.1% | 900 | - | -3.98% | - | - |
03/28 | 493 | 497 | 477 | 477 | -0.69% | 2,100 | - | -2.12% | - | - |
03/25 | 497 | 543 | 470 | 480 | -0.69% | 10,200 | - | -1.64% | - | - |
03/24 | 480 | 483 | 480 | 483 | +0.69% | 3,300 | - | -1.16% | - | - |
03/23 | 470 | 480 | 470 | 480 | +2.13% | 900 | - | -2.04% | - | - |
03/22 | 477 | 477 | 470 | 470 | +10.16% | 4,500 | - | -4.08% | - | - |
03/18 | 427 | 427 | 427 | 427 | +6.67% | 300 | - | -12.93% | - | - |
03/17 | 400 | 400 | 400 | 400 | +9.09% | 300 | - | -18.7% | - | - |
03/15 | 450 | 450 | 367 | 367 | -26.67% | 2,100 | - | -25.93% | - | - |