株価チャート
2011/08/03~2011/12/28
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 |
---|
2016 | 10/1, 株式併合 10→1 |
2011 |
12/28 | 270 | 300 | 270 | 300 | +7.14% | 87,200 | - | +0.33% | - | - |
12/27 | 280 | 290 | 270 | 280 | 0% | 43,500 | - | -6.35% | - | - |
12/26 | 290 | 300 | 280 | 280 | -6.67% | 31,600 | - | -6.35% | - | - |
12/22 | 290 | 300 | 280 | 300 | +3.45% | 19,300 | - | +0.33% | - | - |
12/21 | 290 | 290 | 280 | 290 | 0% | 41,400 | - | -2.68% | - | - |
12/20 | 280 | 290 | 280 | 290 | +3.57% | 32,100 | - | -3.33% | - | - |
12/19 | 280 | 280 | 270 | 280 | 0% | 24,400 | - | -7.28% | - | - |
12/16 | 290 | 290 | 280 | 280 | -6.67% | 105,400 | - | -7.89% | - | - |
12/15 | 300 | 310 | 290 | 300 | -3.23% | 13,400 | - | -1.96% | - | - |
12/14 | 300 | 310 | 290 | 310 | 0% | 51,200 | - | +0.65% | - | - |
12/13 | 310 | 310 | 300 | 310 | 0% | 97,500 | - | +0.65% | - | - |
12/12 | 320 | 320 | 310 | 310 | 0% | 37,700 | - | +0.32% | - | - |
12/09 | 320 | 330 | 310 | 310 | -3.13% | 91,300 | - | -0.32% | - | - |
12/08 | 300 | 320 | 300 | 320 | +6.67% | 164,100 | - | +2.56% | - | - |
12/07 | 300 | 300 | 290 | 300 | +3.45% | 40,900 | - | -3.54% | - | - |
12/06 | 290 | 300 | 280 | 290 | -3.33% | 84,400 | - | -7.05% | - | - |
12/05 | 290 | 300 | 290 | 300 | 0% | 23,700 | - | -3.85% | - | - |
12/02 | 290 | 300 | 290 | 300 | 0% | 78,300 | - | -3.54% | - | - |
12/01 | 310 | 310 | 290 | 300 | 0% | 43,800 | - | -3.23% | - | - |
11/30 | 300 | 300 | 290 | 300 | -3.23% | 37,100 | - | -2.91% | - | - |
11/29 | 300 | 310 | 290 | 310 | 0% | 68,500 | - | +0.65% | - | - |
11/28 | 310 | 310 | 300 | 310 | 0% | 50,400 | - | +0.98% | - | - |
11/25 | 290 | 310 | 290 | 310 | +6.9% | 61,000 | - | +1.31% | - | - |
11/24 | 290 | 290 | 280 | 290 | -3.33% | 51,800 | - | -4.61% | - | - |
11/22 | 300 | 300 | 280 | 300 | 0% | 103,900 | - | -0.33% | - | - |
11/21 | 280 | 320 | 280 | 300 | +7.14% | 130,100 | - | +0.33% | - | - |
11/18 | 280 | 290 | 270 | 280 | 0% | 80,600 | - | -5.41% | - | - |
11/17 | 290 | 290 | 270 | 280 | -3.45% | 189,700 | - | -5.08% | - | - |
11/16 | 320 | 330 | 290 | 290 | -12.12% | 157,400 | - | -1.02% | - | - |
11/15 | 320 | 330 | 310 | 330 | 0% | 60,000 | - | +13.01% | - | - |
11/14 | 330 | 340 | 320 | 330 | -5.71% | 172,100 | - | +14.58% | - | - |
11/11 | 330 | 350 | 330 | 350 | +6.06% | 116,600 | - | +23.24% | - | - |
11/10 | 320 | 340 | 310 | 330 | 0% | 122,600 | - | +17.86% | - | - |
11/09 | 310 | 330 | 310 | 330 | +6.45% | 91,700 | - | +19.57% | - | - |
11/08 | 340 | 340 | 300 | 310 | -8.82% | 356,100 | - | +13.55% | - | - |
11/07 | 360 | 360 | 330 | 340 | -5.56% | 340,000 | - | +25.46% | - | - |
11/04 | 350 | 370 | 330 | 360 | +5.88% | 981,200 | - | +35.34% | - | - |
11/02 | 300 | 350 | 290 | 340 | +17.24% | 640,500 | - | +30.77% | - | - |
11/01 | 310 | 310 | 290 | 290 | -9.38% | 344,200 | - | +14.17% | - | - |
10/31 | 300 | 350 | 300 | 320 | +6.67% | 1,168,500 | - | +28% | - | - |
10/28 | 280 | 300 | 280 | 300 | +11.11% | 164,200 | - | +21.95% | - | - |
10/27 | 270 | 280 | 270 | 270 | 0% | 132,700 | - | +11.11% | - | - |
10/26 | 270 | 280 | 270 | 270 | -3.57% | 94,200 | - | +12.5% | - | - |
10/25 | 290 | 300 | 270 | 280 | -3.45% | 205,400 | - | +17.65% | - | - |
10/24 | 280 | 310 | 280 | 290 | +3.57% | 550,700 | - | +22.88% | - | - |
10/21 | 290 | 290 | 270 | 280 | 0% | 578,300 | - | +19.66% | - | - |
10/20 | 250 | 280 | 250 | 280 | +12% | 737,400 | - | +20.17% | - | - |
10/19 | 230 | 250 | 230 | 250 | +8.7% | 102,600 | - | +7.76% | - | - |
10/18 | 240 | 240 | 230 | 230 | -4.17% | 53,300 | - | -0.43% | - | - |
10/17 | 240 | 240 | 230 | 240 | 0% | 50,800 | - | +3.45% | - | - |
10/14 | 240 | 250 | 240 | 240 | 0% | 23,000 | - | +3% | - | - |
10/13 | 240 | 240 | 240 | 240 | 0% | 67,100 | - | +2.56% | - | - |
10/12 | 250 | 250 | 240 | 240 | -4% | 44,100 | - | +2.13% | - | - |
10/11 | 240 | 250 | 230 | 250 | +4.17% | 35,800 | - | +6.38% | - | - |
10/07 | 240 | 240 | 230 | 240 | 0% | 107,200 | - | +2.13% | - | - |
10/06 | 240 | 240 | 230 | 240 | +4.35% | 30,500 | - | +2.13% | - | - |
10/05 | 240 | 250 | 230 | 230 | -4.17% | 95,300 | - | -2.13% | - | - |
10/04 | 250 | 250 | 240 | 240 | -7.69% | 109,400 | - | +2.13% | - | - |
10/03 | 250 | 260 | 230 | 260 | +4% | 181,500 | - | +10.17% | - | - |
09/30 | 240 | 260 | 230 | 250 | +8.7% | 347,200 | 21億3201万 | +6.84% | - | 0.75 |
09/29 | 220 | 240 | 210 | 230 | +15% | 300,900 | - | -0.86% | - | - |
09/28 | 200 | 200 | 190 | 200 | +5.26% | 41,200 | - | -13.79% | - | - |
09/27 | 200 | 200 | 190 | 190 | -5% | 46,400 | - | -18.1% | - | - |
09/26 | 210 | 210 | 190 | 200 | -4.76% | 110,100 | - | -14.53% | - | - |
09/22 | 220 | 220 | 200 | 210 | -4.55% | 108,200 | - | -10.64% | - | - |
09/21 | 210 | 220 | 200 | 220 | +10% | 66,600 | - | -6.78% | - | - |
09/20 | 220 | 230 | 200 | 200 | -13.04% | 400,900 | - | -15.25% | - | - |
09/16 | 230 | 230 | 220 | 230 | 0% | 55,700 | - | -2.54% | - | - |
09/15 | 230 | 240 | 230 | 230 | 0% | 56,700 | - | -2.54% | - | - |
09/14 | 250 | 260 | 230 | 230 | -8% | 229,500 | - | -2.54% | - | - |
09/13 | 250 | 260 | 240 | 250 | 0% | 15,100 | - | +5.93% | - | - |
09/12 | 240 | 250 | 240 | 250 | +4.17% | 36,900 | - | +6.84% | - | - |
09/09 | 260 | 260 | 240 | 240 | -7.69% | 32,100 | - | +3% | - | - |
09/08 | 260 | 260 | 250 | 260 | 0% | 45,700 | - | +11.59% | - | - |
09/07 | 250 | 260 | 250 | 260 | +4% | 32,200 | - | +12.07% | - | - |
09/06 | 270 | 270 | 250 | 250 | -7.41% | 64,800 | - | +7.76% | - | - |
09/05 | 240 | 280 | 240 | 270 | +8% | 214,100 | - | +16.38% | - | - |
09/02 | 240 | 260 | 240 | 250 | +4.17% | 98,300 | - | +8.23% | - | - |
09/01 | 250 | 260 | 240 | 240 | -4% | 30,700 | - | +3.9% | - | - |
08/31 | 240 | 250 | 230 | 250 | +8.7% | 60,500 | - | +7.76% | - | - |
08/30 | 240 | 240 | 230 | 230 | -4.17% | 45,400 | - | -0.86% | - | - |
08/29 | 240 | 250 | 230 | 240 | -4% | 82,200 | - | +2.56% | - | - |
08/26 | 220 | 270 | 220 | 250 | +13.64% | 506,200 | - | +6.38% | - | - |
08/25 | 210 | 230 | 210 | 220 | +4.76% | 109,200 | - | -6.78% | - | - |
08/24 | 210 | 220 | 200 | 210 | 0% | 52,700 | - | -11.39% | - | - |
08/23 | 220 | 220 | 210 | 210 | -4.55% | 102,700 | - | -12.5% | - | - |
08/22 | 210 | 220 | 210 | 220 | -4.35% | 32,200 | - | -9.47% | - | - |
08/19 | 220 | 230 | 210 | 230 | 0% | 33,100 | - | -6.12% | - | - |
08/18 | 220 | 230 | 220 | 230 | 0% | 17,900 | - | -7.26% | - | - |
08/17 | 220 | 230 | 220 | 230 | +9.52% | 43,200 | - | -8% | - | - |
08/16 | 220 | 230 | 210 | 210 | -4.55% | 40,800 | - | -16.67% | - | - |
08/15 | 220 | 230 | 210 | 220 | 0% | 47,800 | - | -13.73% | - | - |
08/12 | 220 | 230 | 220 | 220 | -4.35% | 53,700 | - | -14.73% | - | - |
08/11 | 220 | 230 | 220 | 230 | +4.55% | 24,800 | - | -12.21% | - | - |
08/10 | 220 | 230 | 210 | 220 | +4.76% | 65,000 | - | -16.98% | - | - |
08/09 | 210 | 210 | 190 | 210 | -4.55% | 159,300 | - | -21.35% | - | - |
08/08 | 230 | 240 | 220 | 220 | -8.33% | 64,300 | - | -18.22% | - | - |
08/05 | 230 | 240 | 220 | 240 | 0% | 151,500 | - | -11.44% | - | - |
08/04 | 250 | 250 | 240 | 240 | -4% | 21,600 | - | -11.76% | - | - |
08/03 | 250 | 250 | 240 | 250 | 0% | 23,900 | - | -8.42% | - | - |