株価チャート
2011/04/07~2011/08/31
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 |
---|
2014 | 3/1, 株式分割 1→100 |
2011 |
08/31 | 421 | 438 | 417 | 438 | +5.68% | 1,478,200 | 754億426万 | +1.27% | 8.33 | 1.06 |
08/30 | 402 | 415 | 401 | 414 | +3.37% | 986,200 | - | -4.39% | - | - |
08/29 | 399 | 405 | 397 | 401 | -4.3% | 1,685,100 | - | -7.93% | - | - |
08/26 | 421 | 427 | 419 | 419 | -1.76% | 2,026,600 | - | -4.45% | - | - |
08/25 | 421 | 435 | 421 | 426 | +1.43% | 681,300 | - | -3.18% | - | - |
08/24 | 415 | 422 | 411 | 420 | +2.44% | 822,900 | - | -5.19% | - | - |
08/23 | 410 | 411 | 403 | 410 | 0% | 818,800 | - | -8.07% | - | - |
08/22 | 422 | 425 | 410 | 410 | -2.61% | 602,200 | - | -8.89% | - | - |
08/19 | 420 | 425 | 418 | 421 | -1.41% | 512,900 | - | -7.06% | - | - |
08/18 | 436 | 436 | 425 | 427 | -2.18% | 570,800 | - | -6.15% | - | - |
08/17 | 447 | 447 | 436 | 437 | -2.24% | 587,200 | - | -4.49% | - | - |
08/16 | 450 | 451 | 445 | 447 | -0.33% | 393,700 | - | -2.3% | - | - |
08/15 | 448 | 448 | 442 | 448 | +1.01% | 335,200 | - | -2.18% | - | - |
08/12 | 449 | 449 | 440 | 444 | +0.68% | 517,300 | - | -3.17% | - | - |
08/11 | 422 | 441 | 422 | 441 | +2.68% | 472,100 | - | -3.82% | - | - |
08/10 | 433 | 435 | 422 | 429 | +2.02% | 516,300 | - | -6.33% | - | - |
08/09 | 412 | 423 | 404 | 421 | -0.47% | 767,700 | - | -8.19% | - | - |
08/08 | 424 | 430 | 421 | 423 | -1.86% | 524,500 | - | -7.75% | - | - |
08/05 | 430 | 436 | 426 | 431 | -3.15% | 790,400 | - | -6.21% | - | - |
08/04 | 442 | 449 | 441 | 445 | +0.68% | 316,100 | - | -3.16% | - | - |
08/03 | 445 | 447 | 438 | 442 | -1.78% | 565,500 | - | -3.6% | - | - |
08/02 | 450 | 452 | 447 | 450 | -0.88% | 432,500 | - | -1.64% | - | - |
08/01 | 440 | 456 | 440 | 454 | +1.68% | 671,900 | - | -0.55% | - | - |
07/29 | 461 | 464 | 446 | 446 | -2.83% | 1,132,800 | - | -1.76% | - | - |
07/28 | 455 | 463 | 453 | 459 | -0.54% | 640,500 | - | +1.55% | - | - |
07/27 | 473 | 473 | 459 | 462 | -2.74% | 1,185,700 | - | +2.56% | - | - |
07/26 | 478 | 480 | 473 | 475 | -1.15% | 525,800 | - | +5.92% | - | - |
07/25 | 470 | 484 | 470 | 480 | +2.24% | 963,900 | - | +7.87% | - | - |
07/22 | 480 | 481 | 467 | 470 | -2.9% | 1,878,100 | - | +6.22% | - | - |
07/21 | 500 | 500 | 483 | 484 | -2.72% | 1,284,100 | - | +10.14% | - | - |
07/20 | 515 | 517 | 492 | 497 | -2.55% | 1,623,800 | - | +13.99% | - | - |
07/19 | 497 | 515 | 496 | 510 | +3.55% | 1,605,200 | - | +18.06% | - | - |
07/15 | 488 | 494 | 483 | 493 | +3.14% | 1,478,500 | - | +15.07% | - | - |
07/14 | 475 | 488 | 474 | 478 | +2.47% | 1,576,900 | - | +12.35% | - | - |
07/13 | 452 | 468 | 450 | 466 | +3.67% | 1,207,600 | - | +10.43% | - | - |
07/12 | 446 | 452 | 445 | 450 | -0.66% | 661,200 | - | +7.02% | - | - |
07/11 | 446 | 453 | 445 | 453 | +1.69% | 461,500 | - | +8.25% | - | - |
07/08 | 451 | 452 | 444 | 445 | -0.56% | 464,700 | - | +6.97% | - | - |
07/07 | 448 | 454 | 446 | 448 | +0.56% | 558,400 | - | +7.83% | - | - |
07/06 | 435 | 450 | 434 | 445 | +2.89% | 992,500 | - | +7.75% | - | - |
07/05 | 430 | 433 | 430 | 433 | +0.7% | 269,300 | - | +5.23% | - | - |
07/04 | 432 | 433 | 430 | 430 | -0.12% | 228,100 | - | +4.76% | - | - |
07/01 | 432 | 437 | 430 | 430 | -0.23% | 341,000 | - | +5.13% | - | - |
06/30 | 429 | 432 | 426 | 431 | +1.29% | 397,400 | - | +5.64% | - | - |
06/29 | 421 | 426 | 421 | 426 | +1.67% | 339,200 | - | +4.55% | - | - |
06/28 | 414 | 420 | 413 | 419 | +1.58% | 394,100 | - | +3.08% | - | - |
06/27 | 411 | 413 | 410 | 412 | +0.61% | 281,500 | - | +1.73% | - | - |
06/24 | 410 | 411 | 407 | 410 | -0.24% | 159,800 | - | +1.11% | - | - |
06/23 | 408 | 411 | 407 | 411 | +0.61% | 335,100 | - | +1.61% | - | - |
06/22 | 404 | 408 | 404 | 408 | +0.99% | 179,300 | - | +1.24% | - | - |
06/21 | 404 | 404 | 402 | 404 | +0.87% | 157,800 | - | +0.5% | - | - |
06/20 | 396 | 402 | 396 | 401 | +1.52% | 204,900 | - | -0.12% | - | - |
06/17 | 400 | 402 | 393 | 395 | -1.62% | 275,000 | - | -1.38% | - | - |
06/16 | 402 | 403 | 400 | 401 | -0.87% | 248,300 | - | +0.25% | - | - |
06/15 | 406 | 408 | 404 | 405 | -0.98% | 179,200 | - | +1.38% | - | - |
06/14 | 409 | 409 | 408 | 409 | -0.12% | 156,300 | - | +2.64% | - | - |
06/13 | 409 | 410 | 407 | 409 | 0% | 161,800 | - | +3.02% | - | - |
06/10 | 409 | 410 | 408 | 409 | +0.12% | 203,300 | - | +3.54% | - | - |
06/09 | 408 | 409 | 407 | 409 | 0% | 178,900 | - | +3.68% | - | - |
06/08 | 408 | 409 | 407 | 409 | 0% | 130,500 | - | +3.94% | - | - |
06/07 | 408 | 409 | 406 | 409 | +0.62% | 322,000 | - | +4.48% | - | - |
06/06 | 407 | 409 | 403 | 406 | +0.12% | 249,900 | - | +4.37% | - | - |
06/03 | 406 | 410 | 404 | 406 | +0.25% | 394,700 | - | +4.78% | - | - |
06/02 | 399 | 405 | 399 | 405 | +0.37% | 174,400 | - | +5.06% | - | - |
06/01 | 395 | 404 | 394 | 403 | +1.64% | 377,000 | - | +5.22% | - | - |
05/31 | 396 | 398 | 395 | 397 | -0.5% | 384,700 | - | +3.8% | - | - |
05/30 | 403 | 403 | 395 | 399 | -1.24% | 373,200 | - | +4.87% | - | - |
05/27 | 406 | 406 | 400 | 404 | -0.62% | 218,800 | - | +6.75% | - | - |
05/26 | 410 | 411 | 405 | 406 | +0.37% | 321,500 | - | +7.69% | - | - |
05/25 | 410 | 413 | 402 | 405 | -0.37% | 689,300 | - | +8.16% | - | - |
05/24 | 401 | 408 | 400 | 406 | +1.5% | 534,600 | - | +9.14% | - | - |
05/23 | 390 | 400 | 390 | 400 | +2.83% | 738,200 | - | +8.11% | - | - |
05/20 | 388 | 392 | 387 | 389 | +0.39% | 310,800 | - | +5.71% | - | - |
05/19 | 388 | 390 | 386 | 388 | +0.39% | 257,000 | - | +5.87% | - | - |
05/18 | 382 | 386 | 380 | 386 | +1.31% | 236,700 | - | +6.04% | - | - |
05/17 | 381 | 382 | 380 | 381 | -0.39% | 180,500 | - | +5.25% | - | - |
05/16 | 384 | 384 | 379 | 383 | -0.26% | 220,200 | - | +6.25% | - | - |
05/13 | 383 | 387 | 374 | 384 | +0.39% | 420,400 | - | +7.12% | - | - |
05/12 | 377 | 385 | 376 | 382 | +1.06% | 396,800 | - | +7.3% | - | - |
05/11 | 375 | 378 | 373 | 378 | +1.2% | 335,100 | - | +6.78% | - | - |
05/10 | 374 | 375 | 372 | 374 | +0.13% | 126,500 | - | +6.11% | - | - |
05/09 | 375 | 376 | 372 | 373 | -0.53% | 137,900 | - | +6.27% | - | - |
05/06 | 372 | 375 | 371 | 375 | -0.13% | 198,000 | - | +7.45% | - | - |
05/02 | 374 | 376 | 371 | 376 | +1.49% | 347,100 | - | +8.21% | - | - |
04/28 | 365 | 374 | 364 | 370 | +1.65% | 806,600 | - | +7.25% | - | - |
04/27 | 358 | 365 | 357 | 364 | +2.1% | 895,800 | - | +5.81% | - | - |
04/26 | 356 | 357 | 355 | 357 | 0% | 285,300 | - | +4.24% | - | - |
04/25 | 357 | 358 | 355 | 357 | +0.42% | 162,000 | - | +4.55% | - | - |
04/22 | 356 | 356 | 351 | 355 | -0.42% | 242,900 | - | +4.41% | - | - |
04/21 | 360 | 360 | 357 | 357 | -0.28% | 198,900 | - | +5.47% | - | - |
04/20 | 358 | 360 | 357 | 358 | +0.14% | 241,400 | - | +6.4% | - | - |
04/19 | 356 | 358 | 352 | 357 | -0.28% | 206,700 | - | +7.21% | - | - |
04/18 | 352 | 359 | 352 | 358 | +2.43% | 284,300 | - | +8.16% | - | - |
04/15 | 349 | 351 | 348 | 350 | +0.14% | 248,100 | - | +5.91% | - | - |
04/14 | 348 | 350 | 347 | 349 | +0.29% | 164,900 | - | +5.76% | - | - |
04/13 | 347 | 350 | 346 | 348 | +0.43% | 152,700 | - | +5.45% | - | - |
04/12 | 346 | 348 | 343 | 347 | -0.14% | 300,800 | - | +5% | - | - |
04/11 | 343 | 348 | 341 | 347 | +0.58% | 263,200 | - | +5.47% | - | - |
04/08 | 343 | 346 | 339 | 345 | +3.29% | 550,700 | - | +4.86% | - | - |
04/07 | 329 | 336 | 329 | 334 | +1.98% | 272,900 | - | +1.52% | - | - |