株価チャート
2011/05/12～2011/10/06
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 |
|---|
| 2013 | 9/1, 株式併合 5→1 |
| 2011 |
| 10/06 | 360 | 370 | 360 | 370 | +1.37% | 400 | - | -1.86% | - | - |
| 10/04 | 365 | 365 | 365 | 365 | -1.35% | 300 | - | -3.44% | - | - |
| 10/03 | 370 | 370 | 370 | 370 | 0% | 100 | - | -2.37% | - | - |
| 09/30 | 390 | 390 | 370 | 370 | -3.9% | 2,100 | - | -2.37% | - | - |
| 09/29 | 385 | 390 | 360 | 385 | +1.32% | 1,400 | - | +1.32% | - | - |
| 09/28 | 380 | 390 | 380 | 380 | +2.7% | 300 | - | +0.26% | - | - |
| 09/27 | 370 | 370 | 370 | 370 | 0% | 100 | - | -2.12% | - | - |
| 09/26 | 370 | 370 | 365 | 370 | +1.37% | 1,000 | - | -2.37% | - | - |
| 09/22 | 365 | 365 | 365 | 365 | -6.41% | 300 | - | -3.69% | - | - |
| 09/21 | 390 | 390 | 390 | 390 | +4% | 700 | - | +2.9% | - | - |
| 09/20 | 375 | 380 | 375 | 375 | 0% | 700 | - | -1.06% | - | - |
| 09/16 | 375 | 375 | 375 | 375 | +1.35% | 100 | - | -0.79% | - | - |
| 09/15 | 370 | 370 | 370 | 370 | -1.33% | 200 | - | -2.12% | - | - |
| 09/14 | 375 | 375 | 370 | 375 | 0% | 400 | - | -0.79% | - | - |
| 09/13 | 380 | 380 | 375 | 375 | -2.6% | 1,000 | - | -0.79% | - | - |
| 09/12 | 385 | 385 | 385 | 385 | +1.32% | 100 | - | +1.85% | - | - |
| 09/09 | 375 | 380 | 375 | 380 | +2.7% | 500 | - | +0.53% | - | - |
| 09/08 | 375 | 375 | 370 | 370 | 0% | 200 | - | -2.12% | - | - |
| 09/07 | 370 | 370 | 370 | 370 | -1.33% | 100 | - | -2.12% | - | - |
| 09/06 | 370 | 375 | 370 | 375 | -3.85% | 500 | - | -1.06% | - | - |
| 09/05 | 380 | 390 | 380 | 390 | +2.63% | 900 | - | +2.63% | - | - |
| 09/02 | 380 | 380 | 380 | 380 | 0% | 100 | - | 0% | - | - |
| 09/01 | 380 | 380 | 380 | 380 | -3.8% | 300 | - | -0.26% | - | - |
| 08/31 | 400 | 400 | 395 | 395 | -1.25% | 2,200 | 10億956万 | +3.4% | - | 5.09 |
| 08/30 | 390 | 400 | 390 | 400 | +2.56% | 1,500 | - | +4.71% | - | - |
| 08/29 | 380 | 390 | 380 | 390 | +2.63% | 1,100 | - | +2.09% | - | - |
| 08/26 | 370 | 380 | 370 | 380 | +1.33% | 800 | - | -0.52% | - | - |
| 08/25 | 370 | 375 | 370 | 375 | -3.85% | 700 | - | -1.83% | - | - |
| 08/24 | 395 | 395 | 390 | 390 | +6.85% | 200 | - | +1.83% | - | - |
| 08/22 | 365 | 365 | 365 | 365 | 0% | 100 | - | -4.7% | - | - |
| 08/19 | 365 | 365 | 365 | 365 | -3.95% | 300 | - | -4.95% | - | - |
| 08/18 | 400 | 400 | 375 | 380 | +1.33% | 2,100 | - | -1.3% | - | - |
| 08/17 | 370 | 375 | 360 | 375 | -1.32% | 700 | - | -2.85% | - | - |
| 08/16 | 375 | 380 | 375 | 380 | +2.7% | 500 | - | -1.81% | - | - |
| 08/15 | 365 | 375 | 365 | 370 | +1.37% | 400 | - | -4.64% | - | - |
| 08/12 | 365 | 365 | 365 | 365 | -1.35% | 100 | - | -6.17% | - | - |
| 08/11 | 370 | 370 | 370 | 370 | -1.33% | 100 | - | -5.37% | - | - |
| 08/10 | 375 | 375 | 375 | 375 | +4.17% | 100 | - | -4.34% | - | - |
| 08/09 | 375 | 375 | 360 | 360 | -5.26% | 1,100 | - | -8.63% | - | - |
| 08/08 | 385 | 385 | 370 | 380 | -1.3% | 600 | - | -3.8% | - | - |
| 08/05 | 385 | 385 | 385 | 385 | +1.32% | 400 | - | -2.78% | - | - |
| 08/04 | 375 | 380 | 375 | 380 | -1.3% | 800 | - | -4.28% | - | - |
| 08/03 | 390 | 395 | 385 | 385 | -2.53% | 1,000 | - | -3.27% | - | - |
| 08/02 | 395 | 395 | 395 | 395 | 0% | 300 | - | -0.5% | - | - |
| 08/01 | 395 | 395 | 395 | 395 | 0% | 300 | - | -0.5% | - | - |
| 07/29 | 400 | 405 | 395 | 395 | -2.47% | 2,600 | - | -0.5% | - | - |
| 07/28 | 400 | 405 | 400 | 405 | +2.53% | 1,000 | - | +2.02% | - | - |
| 07/27 | 400 | 400 | 395 | 395 | 0% | 800 | - | -0.25% | - | - |
| 07/26 | 395 | 395 | 395 | 395 | 0% | 300 | - | -0.25% | - | - |
| 07/25 | 395 | 395 | 395 | 395 | 0% | 400 | - | -0.25% | - | - |
| 07/22 | 390 | 395 | 390 | 395 | +1.28% | 400 | - | -0.25% | - | - |
| 07/21 | 395 | 395 | 390 | 390 | +1.3% | 400 | - | -1.52% | - | - |
| 07/20 | 405 | 405 | 385 | 385 | -2.53% | 1,100 | - | -2.53% | - | - |
| 07/19 | 395 | 395 | 385 | 395 | -1.25% | 1,100 | - | -0.25% | - | - |
| 07/15 | 390 | 400 | 385 | 400 | +2.56% | 600 | - | +1.01% | - | - |
| 07/14 | 390 | 395 | 390 | 390 | 0% | 600 | - | -1.52% | - | - |
| 07/13 | 400 | 400 | 390 | 390 | -3.7% | 300 | - | -1.76% | - | - |
| 07/11 | 400 | 405 | 395 | 405 | +1.25% | 1,300 | - | +2.02% | - | - |
| 07/08 | 400 | 400 | 400 | 400 | 0% | 500 | - | +1.01% | - | - |
| 07/07 | 400 | 400 | 400 | 400 | -1.23% | 300 | - | +1.01% | - | - |
| 07/06 | 415 | 415 | 405 | 405 | 0% | 400 | - | +2.27% | - | - |
| 07/05 | 405 | 405 | 405 | 405 | -3.57% | 100 | - | +2.53% | - | - |
| 07/04 | 390 | 420 | 390 | 420 | +7.69% | 1,200 | - | +6.33% | - | - |
| 07/01 | 395 | 395 | 390 | 390 | -4.88% | 800 | - | -1.27% | - | - |
| 06/30 | 410 | 410 | 395 | 410 | 0% | 2,200 | - | +3.8% | - | - |
| 06/29 | 400 | 410 | 385 | 410 | +5.13% | 1,700 | - | +4.06% | - | - |
| 06/28 | 390 | 390 | 390 | 390 | +4% | 100 | - | -0.76% | - | - |
| 06/27 | 395 | 400 | 375 | 375 | -6.25% | 1,400 | - | -4.58% | - | - |
| 06/24 | 395 | 400 | 395 | 400 | +2.56% | 200 | - | +1.78% | - | - |
| 06/23 | 390 | 390 | 390 | 390 | 0% | 200 | - | -0.51% | - | - |
| 06/22 | 390 | 390 | 390 | 390 | 0% | 400 | - | -0.51% | - | - |
| 06/21 | 390 | 390 | 390 | 390 | 0% | 100 | - | -0.51% | - | - |
| 06/20 | 420 | 420 | 390 | 390 | 0% | 1,800 | - | -0.51% | - | - |
| 06/17 | 390 | 390 | 390 | 390 | -2.5% | 100 | - | -0.51% | - | - |
| 06/16 | 400 | 400 | 400 | 400 | +5.26% | 100 | - | +2.04% | - | - |
| 06/15 | 390 | 390 | 380 | 380 | -1.3% | 200 | - | -3.06% | - | - |
| 06/14 | 385 | 385 | 385 | 385 | -6.1% | 400 | - | -2.04% | - | - |
| 06/13 | 385 | 410 | 385 | 410 | +5.13% | 500 | - | +3.8% | - | - |
| 06/10 | 390 | 390 | 390 | 390 | -2.5% | 100 | - | -1.27% | - | - |
| 06/09 | 405 | 405 | 400 | 400 | -1.23% | 600 | - | +1.27% | - | - |
| 06/08 | 385 | 405 | 385 | 405 | +3.85% | 500 | - | +2.53% | - | - |
| 06/07 | 390 | 390 | 390 | 390 | 0% | 100 | - | -1.27% | - | - |
| 06/06 | 390 | 390 | 390 | 390 | -1.27% | 200 | - | -1.52% | - | - |
| 06/03 | 400 | 400 | 395 | 395 | 0% | 400 | - | -0.25% | - | - |
| 06/02 | 400 | 400 | 395 | 395 | 0% | 300 | - | 0% | - | - |
| 06/01 | 395 | 395 | 395 | 395 | -1.25% | 400 | - | +0.25% | - | - |
| 05/31 | 425 | 425 | 400 | 400 | -2.44% | 2,200 | - | +1.52% | - | - |
| 05/30 | 400 | 410 | 400 | 410 | +5.13% | 900 | - | +4.33% | - | - |
| 05/27 | 390 | 390 | 390 | 390 | +1.3% | 100 | - | -0.51% | - | - |
| 05/26 | 385 | 385 | 385 | 385 | +1.32% | 100 | - | -1.53% | - | - |
| 05/25 | 380 | 380 | 380 | 380 | -3.8% | 100 | - | -2.56% | - | - |
| 05/24 | 390 | 395 | 390 | 395 | +5.33% | 200 | - | +1.54% | - | - |
| 05/23 | 385 | 385 | 375 | 375 | -1.32% | 1,400 | - | -3.6% | - | - |
| 05/20 | 380 | 380 | 380 | 380 | 0% | 100 | - | -2.06% | - | - |
| 05/19 | 395 | 395 | 380 | 380 | -6.17% | 300 | - | -2.06% | - | - |
| 05/18 | 420 | 420 | 405 | 405 | +5.19% | 900 | - | +4.11% | - | - |
| 05/17 | 385 | 385 | 385 | 385 | 0% | 300 | - | -1.03% | - | - |
| 05/16 | 385 | 400 | 385 | 385 | -3.75% | 300 | - | -1.28% | - | - |
| 05/13 | 395 | 400 | 395 | 400 | +2.56% | 800 | - | +2.3% | - | - |
| 05/12 | 405 | 405 | 390 | 390 | -4.88% | 400 | - | -0.76% | - | - |
