株価チャート
2011/01/25~2011/08/31
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 |
---|
2018 | 3/1, 株式分割 1→2 |
2011 |
08/31 | 470 | 471 | 470 | 470 | -0.11% | 800 | 13億6347万 | -5.81% | 9.37 | 0.4 |
08/30 | 476 | 476 | 471 | 471 | -0.11% | 1,200 | - | -5.9% | - | - |
08/29 | 468 | 478 | 465 | 471 | -6.18% | 4,600 | - | -5.99% | - | - |
08/26 | 503 | 504 | 495 | 502 | -0.3% | 21,400 | - | -0.2% | - | - |
08/25 | 504 | 504 | 504 | 504 | +0.7% | 800 | - | +0.3% | - | - |
08/24 | 504 | 504 | 500 | 500 | -0.89% | 1,400 | - | -0.4% | - | - |
08/23 | 505 | 505 | 505 | 505 | +0.3% | 800 | - | +0.7% | - | - |
08/18 | 503 | 503 | 503 | 503 | +1.41% | 200 | - | +0.4% | - | - |
08/17 | 498 | 498 | 496 | 496 | -1% | 1,200 | - | -1% | - | - |
08/15 | 501 | 501 | 501 | 501 | +1.52% | 200 | - | +0.2% | - | - |
08/12 | 500 | 500 | 494 | 494 | -3.05% | 1,000 | - | -1.1% | - | - |
08/10 | 495 | 509 | 495 | 509 | +0.1% | 400 | - | +2% | - | - |
08/09 | 497 | 509 | 495 | 509 | -0.2% | 2,200 | - | +2.11% | - | - |
08/08 | 510 | 510 | 510 | 510 | -0.1% | 200 | - | +2.52% | - | - |
08/05 | 510 | 510 | 510 | 510 | +2% | 200 | - | +2.82% | - | - |
08/04 | 513 | 513 | 500 | 500 | -1.96% | 800 | - | +1.01% | - | - |
08/03 | 513 | 513 | 510 | 510 | -1.16% | 600 | - | +3.24% | - | - |
08/01 | 516 | 516 | 516 | 516 | +1.08% | 1,600 | - | +4.67% | - | - |
07/29 | 519 | 519 | 511 | 511 | -0.87% | 800 | - | +3.97% | - | - |
07/28 | 496 | 515 | 496 | 515 | +3.83% | 1,000 | - | +5.32% | - | - |
07/27 | 496 | 496 | 496 | 496 | +0.2% | 200 | - | +2.06% | - | - |
07/26 | 495 | 495 | 495 | 495 | +0.1% | 200 | - | +1.85% | - | - |
07/25 | 496 | 496 | 495 | 495 | -0.3% | 400 | - | +1.96% | - | - |
07/22 | 498 | 498 | 496 | 496 | -0.3% | 800 | - | +2.48% | - | - |
07/21 | 498 | 498 | 498 | 498 | 0% | 400 | - | +2.79% | - | - |
07/20 | 497 | 498 | 497 | 498 | +0.1% | 600 | - | +2.79% | - | - |
07/19 | 499 | 499 | 497 | 497 | 0% | 600 | - | +2.9% | - | - |
07/15 | 497 | 497 | 497 | 497 | +1.02% | 400 | - | +3.11% | - | - |
07/14 | 492 | 492 | 492 | 492 | -0.3% | 400 | - | +2.29% | - | - |
07/13 | 499 | 499 | 494 | 494 | +0.1% | 400 | - | +3.03% | - | - |
07/12 | 493 | 493 | 493 | 493 | 0% | 200 | - | +3.35% | - | - |
07/11 | 493 | 493 | 493 | 493 | 0% | 200 | - | +3.57% | - | - |
07/08 | 493 | 493 | 493 | 493 | +2.07% | 200 | - | +4.01% | - | - |
07/07 | 484 | 484 | 483 | 483 | -0.41% | 600 | - | +2.11% | - | - |
07/06 | 485 | 485 | 485 | 485 | 0% | 600 | - | +2.97% | - | - |
07/05 | 485 | 485 | 485 | 485 | +0.52% | 600 | - | +3.19% | - | - |
07/04 | 485 | 485 | 483 | 483 | -0.52% | 600 | - | +3.1% | - | - |
07/01 | 485 | 488 | 485 | 485 | +1.25% | 1,600 | - | +3.85% | - | - |
06/30 | 486 | 486 | 479 | 479 | -1.34% | 2,000 | - | +3.01% | - | - |
06/29 | 483 | 486 | 483 | 486 | +2.21% | 400 | - | +4.63% | - | - |
06/28 | 475 | 475 | 475 | 475 | -3.06% | 1,000 | - | +2.81% | - | - |
06/27 | 490 | 490 | 490 | 490 | +6.52% | 200 | - | +6.29% | - | - |
06/23 | 458 | 460 | 458 | 460 | -0.86% | 400 | - | 0% | - | - |
06/20 | 457 | 464 | 457 | 464 | +2.54% | 600 | - | +1.09% | - | - |
06/16 | 453 | 453 | 453 | 453 | -4.74% | 600 | - | -1.2% | - | - |
06/14 | 475 | 475 | 475 | 475 | 0% | 200 | - | +3.71% | - | - |
06/13 | 475 | 475 | 475 | 475 | -1.04% | 200 | - | +4.17% | - | - |
06/07 | 480 | 480 | 480 | 480 | -2.83% | 200 | - | +5.49% | - | - |
06/01 | 494 | 494 | 494 | 494 | +1.33% | 1,600 | - | +9.05% | - | - |
05/31 | 488 | 488 | 488 | 488 | +3.72% | 200 | 14億1423万 | +7.85% | 9.72 | 0.41 |
05/30 | 463 | 470 | 463 | 470 | -1.57% | 400 | - | +3.98% | - | - |
05/25 | 478 | 478 | 478 | 478 | +3.24% | 800 | - | +5.41% | - | - |
05/18 | 463 | 463 | 463 | 463 | +1.09% | 200 | - | +2.1% | - | - |
05/16 | 458 | 458 | 458 | 458 | +2.23% | 200 | - | +0.77% | - | - |
05/09 | 448 | 448 | 448 | 448 | -1.1% | 600 | - | -1.65% | - | - |
05/06 | 453 | 453 | 453 | 453 | +0.56% | 200 | - | -0.98% | - | - |
05/02 | 457 | 457 | 450 | 450 | -1.53% | 3,400 | - | -1.96% | - | - |
04/28 | 456 | 457 | 455 | 457 | +1.56% | 1,400 | - | -0.87% | - | - |
04/27 | 450 | 450 | 450 | 450 | -1.1% | 200 | - | -2.81% | - | - |
04/26 | 455 | 455 | 455 | 455 | +1.68% | 400 | - | -2.15% | - | - |
04/25 | 448 | 448 | 448 | 448 | +0.56% | 200 | - | -3.97% | - | - |
04/22 | 445 | 445 | 445 | 445 | 0% | 400 | - | -4.91% | - | - |
04/19 | 445 | 445 | 445 | 445 | 0% | 200 | - | -5.32% | - | - |
04/18 | 445 | 445 | 445 | 445 | 0% | 200 | - | -5.72% | - | - |
04/15 | 445 | 445 | 445 | 445 | -0.89% | 200 | - | -6.32% | - | - |
04/14 | 449 | 449 | 449 | 449 | -0.11% | 200 | - | -5.87% | - | - |
04/13 | 450 | 450 | 450 | 450 | +1.47% | 200 | - | -6.16% | - | - |
04/05 | 443 | 443 | 443 | 443 | -1.45% | 1,600 | - | -7.9% | - | - |
04/01 | 449 | 450 | 449 | 450 | +3.33% | 1,400 | - | -6.94% | - | - |
03/30 | 435 | 435 | 435 | 435 | 0% | 800 | - | -10.31% | - | - |
03/28 | 441 | 441 | 435 | 435 | -1.14% | 1,200 | - | -10.86% | - | - |
03/25 | 440 | 440 | 440 | 440 | +2.33% | 200 | - | -10.39% | - | - |
03/15 | 465 | 465 | 430 | 430 | -10.42% | 1,000 | - | -12.78% | - | - |
03/14 | 480 | 480 | 480 | 480 | -0.1% | 400 | - | -3.23% | - | - |
03/11 | 481 | 481 | 481 | 481 | -0.93% | 200 | - | -3.32% | - | - |
03/10 | 486 | 486 | 485 | 485 | -0.1% | 400 | - | -2.61% | - | - |
03/09 | 486 | 486 | 486 | 486 | -0.1% | 400 | - | -2.71% | - | - |
03/08 | 488 | 488 | 486 | 486 | -1.32% | 400 | - | -2.61% | - | - |
03/07 | 485 | 493 | 485 | 493 | -1.01% | 800 | - | -1.3% | - | - |
03/04 | 498 | 498 | 498 | 498 | +0.91% | 600 | - | -0.5% | - | - |
03/03 | 493 | 493 | 493 | 493 | -1.3% | 400 | - | -1.4% | - | - |
03/02 | 500 | 500 | 500 | 500 | -1.19% | 400 | - | -0.1% | - | - |
03/01 | 506 | 506 | 506 | 506 | +1.51% | 1,000 | - | +1.1% | - | - |
02/28 | 498 | 498 | 498 | 498 | +1.01% | 200 | - | -0.4% | - | - |
02/25 | 493 | 493 | 493 | 493 | -0.1% | 200 | - | -1.2% | - | - |
02/24 | 495 | 495 | 494 | 494 | -0.8% | 400 | - | -0.9% | - | - |
02/23 | 498 | 498 | 498 | 498 | -1% | 200 | - | +0.3% | - | - |
02/21 | 498 | 503 | 498 | 503 | -1.18% | 1,200 | - | +1.72% | - | - |
02/17 | 509 | 509 | 509 | 509 | +2.52% | 200 | - | +3.35% | - | - |
02/15 | 496 | 496 | 496 | 496 | 0% | 200 | - | +1.22% | - | - |
02/10 | 496 | 496 | 496 | 496 | -0.2% | 200 | - | +1.85% | - | - |
02/09 | 497 | 497 | 497 | 497 | +0.1% | 600 | - | +2.47% | - | - |
02/08 | 497 | 498 | 495 | 497 | -0.9% | 1,800 | - | +3.01% | - | - |
02/07 | 501 | 501 | 501 | 501 | -0.69% | 1,200 | - | +4.38% | - | - |
02/04 | 505 | 505 | 505 | 505 | -1.46% | 400 | - | +5.54% | - | - |
02/03 | 512 | 512 | 512 | 512 | +1.59% | 600 | - | +7.79% | - | - |
02/01 | 504 | 504 | 504 | 504 | +1.51% | 1,000 | - | +7.01% | - | - |
01/31 | 496 | 510 | 496 | 497 | -2.07% | 1,200 | - | +6.09% | - | - |
01/28 | 507 | 507 | 507 | 507 | +1.4% | 200 | - | +8.8% | - | - |
01/25 | 509 | 509 | 500 | 500 | 0% | 1,200 | - | +8.23% | - | - |