株価チャート
2011/08/05~2011/12/30
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 |
---|
2019 | 9/4, 株式分割 1→3 |
2018 | 7/1, 株式併合 10→1 |
2011 |
12/30 | 293 | 307 | 290 | 297 | 0% | 689,400 | - | -8.72% | - | - |
12/29 | 310 | 310 | 297 | 297 | -4.3% | 604,200 | - | -8.72% | - | - |
12/28 | 317 | 323 | 307 | 310 | 0% | 486,600 | - | -4.91% | - | - |
12/27 | 307 | 320 | 303 | 310 | 0% | 720,300 | - | -6.34% | - | - |
12/26 | 330 | 333 | 307 | 310 | -7.92% | 1,724,100 | - | -6.91% | - | - |
12/22 | 333 | 340 | 327 | 337 | -0.98% | 583,800 | - | +1.41% | - | - |
12/21 | 347 | 347 | 333 | 340 | 0% | 1,072,200 | - | +3.34% | - | - |
12/20 | 333 | 347 | 333 | 340 | +0.99% | 1,205,100 | - | +4.29% | - | - |
12/19 | 353 | 357 | 333 | 337 | -4.72% | 1,975,500 | - | +3.59% | - | - |
12/16 | 327 | 357 | 323 | 353 | +7.07% | 2,085,300 | - | +9.39% | - | - |
12/15 | 340 | 347 | 323 | 330 | -2.94% | 1,395,600 | - | +3.12% | - | - |
12/14 | 343 | 363 | 333 | 340 | -0.97% | 2,515,800 | - | +6.92% | - | - |
12/13 | 357 | 360 | 333 | 343 | -6.36% | 2,799,900 | - | +9.34% | - | - |
12/12 | 380 | 400 | 357 | 367 | -2.65% | 3,850,200 | - | +17.52% | - | - |
12/09 | 380 | 410 | 357 | 377 | -1.74% | 7,921,800 | - | +22.69% | - | - |
12/08 | 340 | 387 | 323 | 383 | +15% | 6,166,500 | - | +27.78% | - | - |
12/07 | 310 | 333 | 307 | 333 | +6.38% | 2,775,300 | - | +13.38% | - | - |
12/06 | 313 | 357 | 303 | 313 | -4.08% | 5,987,700 | - | +8.05% | - | - |
12/05 | 297 | 327 | 290 | 327 | +10.11% | 2,187,300 | - | +14.22% | - | - |
12/02 | 310 | 310 | 290 | 297 | -5.32% | 2,198,100 | - | +5.2% | - | - |
12/01 | 310 | 323 | 303 | 313 | +4.44% | 2,209,500 | - | +11.9% | - | - |
11/30 | 340 | 343 | 297 | 300 | -7.22% | 4,491,900 | - | +7.91% | - | - |
11/29 | 290 | 327 | 283 | 323 | +16.87% | 5,133,300 | - | +18% | - | - |
11/28 | 267 | 287 | 267 | 277 | +1.22% | 2,635,200 | - | +2.47% | - | - |
11/25 | 290 | 297 | 267 | 273 | -5.75% | 4,239,900 | - | +1.99% | - | - |
11/24 | 310 | 320 | 287 | 290 | -11.22% | 5,203,200 | - | +9.02% | - | - |
11/22 | 423 | 437 | 317 | 327 | -26.32% | 10,628,700 | - | +23.74% | - | - |
11/21 | 377 | 457 | 363 | 443 | +29.13% | 8,827,800 | - | +69.86% | - | - |
11/18 | 293 | 343 | 283 | 343 | +14.44% | 5,192,400 | - | +35.7% | - | - |
11/17 | 287 | 310 | 277 | 300 | +15.38% | 4,429,800 | - | +20% | - | - |
11/16 | 267 | 270 | 250 | 260 | -2.5% | 1,687,800 | - | +4% | - | - |
11/15 | 297 | 317 | 267 | 267 | -12.09% | 3,729,000 | - | +6.24% | - | - |
11/14 | 310 | 353 | 303 | 303 | +2.25% | 6,528,000 | - | +20.37% | - | - |
11/11 | 270 | 300 | 263 | 297 | +8.54% | 3,060,900 | - | +18.67% | - | - |
11/10 | 263 | 287 | 257 | 273 | -1.2% | 2,247,300 | - | +10.22% | - | - |
11/09 | 253 | 280 | 243 | 277 | +9.21% | 2,517,000 | - | +12.01% | - | - |
11/08 | 290 | 300 | 253 | 253 | -8.43% | 4,366,500 | - | +2.56% | - | - |
11/07 | 253 | 290 | 247 | 277 | +13.7% | 4,791,600 | - | +10.67% | - | - |
11/04 | 230 | 243 | 227 | 243 | +12.31% | 2,913,900 | - | -3.05% | - | - |
11/02 | 223 | 227 | 213 | 217 | -5.8% | 1,167,900 | - | -15.03% | - | - |
11/01 | 217 | 243 | 213 | 230 | +6.15% | 2,794,200 | - | -11.2% | - | - |
10/31 | 220 | 223 | 210 | 217 | -2.99% | 1,053,900 | - | -18.85% | - | - |
10/28 | 227 | 227 | 217 | 223 | 0% | 1,150,500 | - | -19.66% | - | - |
10/27 | 240 | 243 | 220 | 223 | -8.22% | 2,057,400 | - | -24.04% | - | - |
10/26 | 250 | 267 | 240 | 243 | -6.41% | 4,296,600 | - | -21.76% | - | - |
10/25 | 213 | 263 | 207 | 260 | +20% | 3,588,000 | - | -20.25% | - | - |
10/24 | 230 | 240 | 213 | 217 | +1.56% | 2,696,400 | - | -35.9% | - | - |
10/21 | 213 | 223 | 203 | 213 | -3.03% | 2,918,700 | - | -38.34% | - | - |
10/20 | 230 | 237 | 220 | 220 | -7.04% | 1,597,500 | - | -38.03% | - | - |
10/19 | 247 | 247 | 233 | 237 | -2.74% | 983,700 | - | -34.8% | - | - |
10/18 | 253 | 263 | 240 | 243 | 0% | 2,753,100 | - | -34.06% | - | - |
10/17 | 247 | 253 | 233 | 243 | -3.95% | 2,134,800 | - | -34.76% | - | - |
10/14 | 253 | 263 | 250 | 253 | -5% | 1,789,200 | - | -32.98% | - | - |
10/13 | 280 | 280 | 257 | 267 | -5.88% | 2,833,200 | - | -29.64% | - | - |
10/12 | 300 | 303 | 280 | 283 | -5.56% | 3,030,300 | - | -25.24% | - | - |
10/11 | 313 | 323 | 290 | 300 | +2.27% | 4,454,700 | - | -20.21% | - | - |
10/07 | 277 | 317 | 263 | 293 | +17.33% | 9,433,200 | - | -21.36% | - | - |
10/06 | 250 | 260 | 233 | 250 | +5.63% | 4,236,300 | - | -32.61% | - | - |
10/05 | 260 | 273 | 227 | 237 | -5.33% | 4,919,700 | - | -36.21% | - | - |
10/04 | 270 | 283 | 247 | 250 | -14.77% | 4,542,300 | - | -32.61% | - | - |
10/03 | 310 | 337 | 293 | 293 | -4.35% | 3,861,600 | - | -19.85% | - | - |
09/30 | 293 | 327 | 283 | 307 | +1.1% | 4,315,800 | 83億602万 | -14.81% | - | 9.67 |
09/29 | 353 | 357 | 300 | 303 | -11.65% | 5,683,200 | - | -13.58% | - | - |
09/28 | 330 | 353 | 293 | 343 | +4.04% | 7,616,700 | - | +0.1% | - | - |
09/27 | 413 | 440 | 317 | 330 | -23.26% | 6,681,900 | - | -0.9% | - | - |
09/26 | 550 | 623 | 340 | 430 | -11.03% | 7,766,700 | - | +32.72% | - | - |
09/22 | 643 | 657 | 460 | 483 | -22.87% | 5,251,200 | - | +55.91% | - | - |
09/21 | 677 | 683 | 627 | 627 | -5.05% | 3,472,200 | - | +112.43% | - | - |
09/20 | 620 | 683 | 613 | 660 | +10.61% | 3,320,400 | - | +140.88% | - | - |
09/16 | 550 | 717 | 547 | 597 | +5.29% | 5,896,200 | - | +137.72% | - | - |
09/15 | 417 | 577 | 407 | 567 | +33.86% | 5,461,200 | - | +145.31% | - | - |
09/14 | 450 | 453 | 420 | 423 | -3.05% | 2,898,900 | - | +99.69% | - | - |
09/13 | 410 | 440 | 403 | 437 | +6.5% | 4,192,200 | - | +119.43% | - | - |
09/12 | 397 | 420 | 367 | 410 | +6.03% | 4,469,100 | - | +120.43% | - | - |
09/09 | 387 | 413 | 363 | 387 | +6.42% | 3,354,600 | - | +123.51% | - | - |
09/08 | 340 | 430 | 333 | 363 | +0.93% | 7,412,700 | - | +124.28% | - | - |
09/07 | 287 | 377 | 273 | 360 | +30.12% | 8,600,400 | - | +138.41% | - | - |
09/06 | 257 | 280 | 240 | 277 | +7.79% | 4,849,800 | - | +96.22% | - | - |
09/05 | 217 | 263 | 213 | 257 | +20.31% | 3,836,100 | - | +91.54% | - | - |
09/02 | 230 | 237 | 213 | 213 | -8.57% | 2,637,900 | - | +66.67% | - | - |
09/01 | 230 | 247 | 217 | 233 | -4.11% | 3,301,800 | - | +89.7% | - | - |
08/31 | 250 | 273 | 233 | 243 | -3.95% | 4,339,200 | - | +106.21% | - | - |
08/30 | 213 | 260 | 190 | 253 | +11.76% | 8,846,400 | - | +126.19% | - | - |
08/29 | 210 | 227 | 180 | 227 | +78.95% | 9,003,300 | - | +113.84% | - | - |
08/26 | 153 | 173 | 123 | 127 | -9.52% | 6,884,400 | - | +25.41% | - | - |
08/25 | 100 | 147 | 97 | 140 | +44.83% | 3,246,300 | - | +40% | - | - |
08/24 | 93 | 100 | 93 | 97 | +3.57% | 120,600 | - | -1.36% | - | - |
08/23 | 93 | 93 | 90 | 93 | 0% | 183,300 | - | -5.72% | - | - |
08/22 | 93 | 97 | 90 | 93 | 0% | 124,500 | - | -5.72% | - | - |
08/19 | 97 | 97 | 93 | 93 | -6.67% | 36,300 | - | -6.67% | - | - |
08/18 | 97 | 100 | 97 | 100 | 0% | 100,200 | - | 0% | - | - |
08/17 | 97 | 100 | 93 | 100 | +3.45% | 138,900 | - | 0% | - | - |
08/16 | 97 | 97 | 93 | 97 | 0% | 93,300 | - | -2.36% | - | - |
08/15 | 97 | 100 | 93 | 97 | 0% | 168,600 | - | -2.36% | - | - |
08/12 | 97 | 97 | 93 | 97 | +3.57% | 204,000 | - | -2.36% | - | - |
08/11 | 93 | 97 | 93 | 93 | -3.45% | 132,300 | - | -4.76% | - | - |
08/10 | 97 | 100 | 93 | 97 | +3.57% | 290,100 | - | -1.36% | - | - |
08/09 | 90 | 97 | 83 | 93 | -3.45% | 788,400 | - | -3.78% | - | - |
08/08 | 100 | 103 | 97 | 97 | -6.45% | 301,800 | - | -0.34% | - | - |
08/05 | 97 | 103 | 97 | 103 | -3.13% | 603,600 | - | +6.53% | - | - |