株価チャート
2011/08/26～2011/12/30
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 |
|---|
| 2015 | 7/1, 株式分割 1→2 |
| 2013 | 7/1, 株式分割 1→2 |
| 2011 |
| 12/30 | 535 | 538 | 532 | 533 | -0.33% | 10,800 | - | -1.57% | - | - |
| 12/29 | 534 | 534 | 533 | 534 | +0.19% | 5,600 | - | -1.25% | - | - |
| 12/28 | 533 | 538 | 530 | 533 | -4.39% | 16,800 | - | -1.43% | - | - |
| 12/27 | 544 | 558 | 544 | 558 | +2.67% | 19,200 | - | +3.1% | - | - |
| 12/26 | 546 | 546 | 543 | 543 | -0.64% | 21,600 | - | +0.6% | - | - |
| 12/22 | 545 | 547 | 544 | 547 | +0.32% | 8,800 | - | +1.25% | - | - |
| 12/21 | 546 | 547 | 545 | 545 | +0.05% | 7,600 | - | +1.11% | - | - |
| 12/20 | 547 | 547 | 545 | 545 | -0.5% | 4,400 | - | +1.07% | - | - |
| 12/19 | 549 | 549 | 547 | 548 | 0% | 7,600 | - | +1.58% | - | - |
| 12/16 | 547 | 548 | 544 | 548 | +0.41% | 6,000 | - | +1.77% | - | - |
| 12/15 | 546 | 547 | 543 | 545 | -0.27% | 6,400 | - | +1.35% | - | - |
| 12/14 | 545 | 547 | 543 | 547 | +0.41% | 13,200 | - | +1.82% | - | - |
| 12/13 | 543 | 545 | 541 | 545 | +0.46% | 7,600 | - | +1.4% | - | - |
| 12/12 | 540 | 542 | 540 | 542 | +0.6% | 4,400 | - | +1.12% | - | - |
| 12/09 | 540 | 540 | 538 | 539 | -0.23% | 8,800 | - | +0.51% | - | - |
| 12/08 | 540 | 540 | 538 | 540 | +0.09% | 5,200 | - | +0.75% | - | - |
| 12/07 | 539 | 540 | 539 | 540 | +0.09% | 2,400 | - | +0.84% | - | - |
| 12/06 | 540 | 540 | 539 | 539 | +0.14% | 3,200 | - | +0.75% | - | - |
| 12/05 | 538 | 539 | 538 | 538 | +0.05% | 2,000 | - | +0.61% | - | - |
| 12/02 | 538 | 539 | 535 | 538 | +0.05% | 8,400 | - | +0.75% | - | - |
| 12/01 | 538 | 539 | 538 | 538 | +0.05% | 2,000 | - | +0.7% | - | - |
| 11/30 | 536 | 538 | 536 | 538 | +0.23% | 2,800 | - | +0.66% | - | - |
| 11/29 | 537 | 537 | 536 | 536 | -0.19% | 800 | - | +0.42% | - | - |
| 11/28 | 538 | 539 | 533 | 537 | +0.51% | 8,400 | - | +0.8% | - | - |
| 11/25 | 532 | 535 | 532 | 535 | +0.38% | 1,600 | - | +0.28% | - | - |
| 11/24 | 533 | 533 | 533 | 533 | -0.23% | 2,400 | - | -0.09% | - | - |
| 11/22 | 536 | 536 | 534 | 534 | -0.23% | 4,400 | - | +0.14% | - | - |
| 11/21 | 535 | 535 | 535 | 535 | -0.09% | 3,200 | - | +0.38% | - | - |
| 11/18 | 536 | 536 | 536 | 536 | +0.05% | 2,400 | - | +0.47% | - | - |
| 11/17 | 536 | 536 | 535 | 535 | 0% | 2,400 | - | +0.42% | - | - |
| 11/16 | 536 | 536 | 535 | 535 | 0% | 2,800 | - | +0.42% | - | - |
| 11/15 | 535 | 535 | 535 | 535 | +0.05% | 400 | - | +0.42% | - | - |
| 11/14 | 535 | 535 | 535 | 535 | +0.19% | 800 | - | +0.38% | - | - |
| 11/11 | 534 | 535 | 534 | 534 | -0.19% | 2,000 | - | +0.19% | - | - |
| 11/10 | 537 | 537 | 535 | 535 | -0.42% | 8,400 | - | +0.38% | - | - |
| 11/09 | 535 | 537 | 535 | 537 | +0.51% | 4,400 | - | +0.8% | - | - |
| 11/08 | 535 | 535 | 534 | 535 | 0% | 2,800 | - | +0.28% | - | - |
| 11/07 | 535 | 537 | 535 | 535 | +0.14% | 2,800 | - | +0.28% | - | - |
| 11/04 | 533 | 534 | 532 | 534 | +0.28% | 4,400 | - | +0.33% | - | - |
| 11/02 | 530 | 532 | 530 | 532 | +0.38% | 800 | - | +0.05% | - | - |
| 11/01 | 531 | 531 | 530 | 530 | -0.19% | 2,000 | - | -0.33% | - | - |
| 10/31 | 530 | 531 | 530 | 531 | +0.19% | 3,600 | - | -0.14% | - | - |
| 10/28 | 530 | 530 | 529 | 530 | +0.28% | 2,400 | - | -0.33% | - | - |
| 10/27 | 530 | 530 | 529 | 529 | -0.24% | 2,000 | - | -0.61% | - | - |
| 10/26 | 530 | 530 | 530 | 530 | 0% | 4,800 | - | -0.38% | - | - |
| 10/25 | 530 | 530 | 529 | 530 | -0.38% | 3,200 | - | -0.38% | - | - |
| 10/24 | 533 | 533 | 531 | 532 | +0.61% | 3,200 | - | -0.19% | - | - |
| 10/21 | 528 | 529 | 528 | 529 | +0.14% | 1,600 | - | -0.8% | - | - |
| 10/20 | 530 | 531 | 528 | 528 | -0.38% | 4,800 | - | -0.94% | - | - |
| 10/19 | 533 | 533 | 530 | 530 | +0.09% | 6,400 | - | -0.75% | - | - |
| 10/18 | 528 | 531 | 527 | 530 | -1.03% | 12,400 | - | -0.84% | - | - |
| 10/17 | 540 | 540 | 530 | 535 | 0% | 18,000 | - | 0% | - | - |
| 10/14 | 541 | 541 | 525 | 535 | -0.7% | 11,600 | - | 0% | - | - |
| 10/13 | 538 | 539 | 538 | 539 | +0.47% | 6,000 | - | +0.7% | - | - |
| 10/12 | 538 | 540 | 536 | 536 | -0.65% | 1,600 | - | +0.23% | - | - |
| 10/11 | 540 | 540 | 538 | 540 | -0.23% | 7,200 | - | +0.89% | - | - |
| 10/07 | 538 | 545 | 538 | 541 | +0.7% | 7,200 | - | +1.12% | - | - |
| 10/06 | 530 | 537 | 530 | 537 | +1.37% | 6,800 | - | +0.42% | - | - |
| 10/05 | 531 | 533 | 530 | 530 | -0.47% | 4,800 | - | -0.93% | - | - |
| 10/04 | 530 | 533 | 530 | 533 | +0.28% | 4,000 | - | -0.47% | - | - |
| 10/03 | 528 | 531 | 528 | 531 | +0.57% | 5,600 | - | - | - | - |
| 09/30 | 526 | 529 | 526 | 528 | +0.57% | 4,000 | 70億128万 | - | 10 | 1.24 |
| 09/29 | 525 | 526 | 524 | 525 | 0% | 8,000 | - | - | - | - |
| 09/28 | 531 | 531 | 525 | 525 | -1.18% | 8,800 | - | - | - | - |
| 09/27 | 533 | 538 | 531 | 531 | -0.05% | 7,200 | - | - | - | - |
| 09/26 | 532 | 535 | 529 | 532 | 0% | 7,200 | - | - | - | - |
| 09/22 | 534 | 534 | 532 | 532 | -0.65% | 2,000 | - | - | - | - |
| 09/21 | 534 | 536 | 533 | 535 | +0.71% | 3,200 | - | - | - | - |
| 09/20 | 534 | 534 | 531 | 531 | -1.12% | 1,600 | - | - | - | - |
| 09/16 | 535 | 537 | 532 | 537 | +0.19% | 2,000 | - | - | - | - |
| 09/15 | 535 | 536 | 535 | 536 | +0.23% | 800 | - | - | - | - |
| 09/14 | 535 | 535 | 535 | 535 | -0.09% | 400 | - | - | - | - |
| 09/13 | 537 | 537 | 536 | 536 | -3.03% | 1,200 | - | - | - | - |
| 09/12 | 553 | 553 | 552 | 552 | +2.27% | 4,400 | - | - | - | - |
| 09/09 | 536 | 540 | 536 | 540 | +0.7% | 3,200 | - | - | - | - |
| 09/08 | 538 | 538 | 536 | 536 | -0.23% | 800 | - | - | - | - |
| 09/07 | 539 | 540 | 538 | 538 | 0% | 1,200 | - | - | - | - |
| 09/06 | 538 | 538 | 538 | 538 | 0% | 800 | - | - | - | - |
| 09/05 | 540 | 540 | 534 | 538 | -0.51% | 2,000 | - | - | - | - |
| 09/02 | 543 | 543 | 540 | 540 | -0.37% | 1,600 | - | - | - | - |
| 09/01 | 542 | 542 | 542 | 542 | +0.79% | 400 | - | - | - | - |
| 08/31 | 538 | 538 | 538 | 538 | +2.23% | 400 | - | - | - | - |
| 08/30 | 538 | 538 | 526 | 526 | -3.44% | 800 | - | - | - | - |
| 08/26 | 545 | 545 | 545 | 545 | 0% | 400 | - | - | - | - |
