株価チャート
2011/07/14~2011/12/30
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 |
---|
2013 | 10/1, 株式分割 1→100 |
2011 |
12/30 | 142 | 146 | 140 | 146 | +2.82% | 3,800 | - | -7.01% | - | - |
12/29 | 150 | 150 | 142 | 142 | -3.4% | 500 | - | -10.13% | - | - |
12/28 | 145 | 147 | 145 | 147 | +1.31% | 2,200 | - | -7.55% | - | - |
12/27 | 156 | 156 | 134 | 145 | -13.63% | 4,900 | - | -8.74% | - | - |
12/26 | 160 | 168 | 152 | 168 | +9.73% | 13,300 | - | +4.35% | - | - |
12/22 | 158 | 158 | 152 | 153 | +0.99% | 4,300 | - | -4.91% | - | - |
12/21 | 152 | 153 | 151 | 152 | -2.19% | 2,900 | - | -6.42% | - | - |
12/20 | 151 | 155 | 151 | 155 | +2.92% | 1,300 | - | -4.32% | - | - |
12/19 | 157 | 157 | 151 | 151 | -1.31% | 900 | - | -7.61% | - | - |
12/16 | 161 | 161 | 153 | 153 | 0% | 500 | - | -6.38% | - | - |
12/15 | 158 | 158 | 153 | 153 | -0.91% | 3,900 | - | -6.95% | - | - |
12/14 | 154 | 154 | 154 | 154 | +2.53% | 100 | - | -6.67% | - | - |
12/13 | 155 | 160 | 150 | 150 | -3.1% | 1,400 | - | -9.52% | - | - |
12/12 | 147 | 155 | 147 | 155 | +6.09% | 400 | - | -6.63% | - | - |
12/09 | 149 | 150 | 146 | 146 | -1.95% | 5,300 | - | -12.51% | - | - |
12/08 | 160 | 160 | 149 | 149 | -5.1% | 6,300 | - | -11.31% | - | - |
12/07 | 161 | 162 | 150 | 157 | -4.62% | 3,500 | - | -7.1% | - | - |
12/06 | 163 | 165 | 162 | 165 | +1.11% | 1,300 | - | -3.18% | - | - |
12/05 | 170 | 170 | 163 | 163 | -4.24% | 600 | - | -4.8% | - | - |
12/01 | 163 | 170 | 163 | 170 | +1.8% | 600 | - | -0.58% | - | - |
11/30 | 165 | 167 | 165 | 167 | -2.34% | 500 | - | -2.34% | - | - |
11/25 | 172 | 172 | 168 | 171 | -1.1% | 8,600 | - | -0.58% | - | - |
11/24 | 173 | 173 | 170 | 173 | +0.06% | 2,200 | - | +0.52% | - | - |
11/22 | 172 | 174 | 169 | 173 | +1.65% | 2,100 | - | -0.12% | - | - |
11/21 | 173 | 173 | 169 | 170 | +0.59% | 1,800 | - | -1.73% | - | - |
11/18 | 172 | 172 | 169 | 169 | +3.36% | 600 | - | -2.31% | - | - |
11/17 | 171 | 174 | 164 | 164 | 0% | 3,000 | - | -5.49% | - | - |
11/16 | 167 | 167 | 164 | 164 | -9.07% | 600 | - | -5.49% | - | - |
11/15 | 176 | 180 | 176 | 180 | +4.35% | 1,500 | - | +3.33% | - | - |
11/14 | 172 | 172 | 168 | 172 | +0.35% | 400 | - | -0.98% | - | - |
11/11 | 162 | 172 | 162 | 172 | +5.27% | 1,300 | - | -1.32% | - | - |
11/10 | 163 | 168 | 163 | 163 | +0.06% | 500 | - | -6.26% | - | - |
11/08 | 163 | 163 | 161 | 163 | -4.68% | 1,100 | - | -6.86% | - | - |
11/07 | 171 | 171 | 171 | 171 | +0.59% | 1,200 | - | -2.84% | - | - |
11/04 | 170 | 170 | 170 | 170 | 0% | 200 | - | -3.41% | - | - |
11/02 | 170 | 171 | 170 | 170 | -1.79% | 1,100 | - | -3.41% | - | - |
11/01 | 173 | 175 | 173 | 173 | 0% | 1,000 | - | -1.65% | - | - |
10/31 | 173 | 173 | 173 | 173 | +0.06% | 500 | - | -2.2% | - | - |
10/28 | 173 | 173 | 173 | 173 | 0% | 200 | - | -2.26% | - | - |
10/27 | 171 | 173 | 171 | 173 | 0% | 200 | - | -1.7% | - | - |
10/26 | 171 | 173 | 171 | 173 | -3.89% | 800 | - | -1.7% | - | - |
10/25 | 182 | 182 | 180 | 180 | +2.45% | 8,500 | - | +2.27% | - | - |
10/24 | 180 | 180 | 176 | 176 | -1.57% | 3,000 | - | -0.17% | - | - |
10/21 | 176 | 179 | 171 | 179 | +1.71% | 1,500 | - | +1.42% | - | - |
10/20 | 183 | 183 | 175 | 176 | +0.17% | 900 | - | +0.29% | - | - |
10/19 | 175 | 175 | 175 | 175 | -4.21% | 500 | - | +0.11% | - | - |
10/18 | 175 | 183 | 171 | 183 | -0.05% | 1,900 | - | +4.51% | - | - |
10/17 | 180 | 183 | 180 | 183 | +4.57% | 1,500 | - | +5.17% | - | - |
10/14 | 175 | 175 | 175 | 175 | +0.86% | 600 | - | 0% | - | - |
10/12 | 174 | 174 | 174 | 174 | -0.86% | 500 | - | -0.29% | - | - |
10/11 | 174 | 175 | 174 | 175 | +0.86% | 400 | - | 0% | - | - |
10/07 | 176 | 176 | 174 | 174 | -1.42% | 200 | - | -0.29% | - | - |
10/06 | 176 | 176 | 176 | 176 | -1.68% | 200 | - | +0.57% | - | - |
10/04 | 179 | 179 | 179 | 179 | -1.49% | 400 | - | +2.29% | - | - |
09/30 | 175 | 182 | 175 | 182 | +3.83% | 1,000 | 7億372万 | +3.83% | - | 0.34 |
09/29 | 175 | 175 | 175 | 175 | -2.18% | 900 | - | 0% | - | - |
09/27 | 179 | 179 | 179 | 179 | -0.61% | 800 | - | +2.23% | - | - |
09/26 | 182 | 182 | 166 | 180 | +3.27% | 9,200 | - | +2.86% | - | - |
09/22 | 180 | 180 | 173 | 174 | -0.97% | 800 | - | -0.4% | - | - |
09/21 | 175 | 176 | 171 | 176 | +2.92% | 1,200 | - | +0.57% | - | - |
09/20 | 181 | 181 | 170 | 171 | -5.42% | 2,400 | - | -2.29% | - | - |
09/16 | 182 | 182 | 177 | 181 | +3.97% | 1,300 | - | +2.73% | - | - |
09/15 | 173 | 174 | 173 | 174 | +2.29% | 2,200 | - | -0.63% | - | - |
09/14 | 175 | 175 | 170 | 170 | -1.68% | 1,000 | - | -2.86% | - | - |
09/13 | 169 | 173 | 169 | 173 | +3.78% | 900 | - | -1.76% | - | - |
09/12 | 168 | 168 | 167 | 167 | -0.83% | 300 | - | -5.34% | - | - |
09/09 | 169 | 169 | 168 | 168 | -2.21% | 800 | - | -4.55% | - | - |
09/08 | 170 | 172 | 170 | 172 | +1.9% | 300 | - | -2.39% | - | - |
09/07 | 168 | 170 | 166 | 169 | +0.72% | 1,700 | - | -4.75% | - | - |
09/06 | 168 | 170 | 167 | 167 | -0.18% | 1,600 | - | -5.96% | - | - |
09/05 | 171 | 176 | 167 | 168 | -3.68% | 10,400 | - | -6.31% | - | - |
09/02 | 198 | 198 | 174 | 174 | -10.17% | 9,900 | - | -3.28% | - | - |
09/01 | 180 | 207 | 180 | 194 | +16.05% | 20,600 | - | +7.67% | - | - |
08/31 | 182 | 182 | 167 | 167 | -7.99% | 1,900 | - | -7.22% | - | - |
08/26 | 173 | 182 | 173 | 182 | +7.4% | 31,900 | - | +0.28% | - | - |
08/25 | 175 | 183 | 167 | 169 | -7.65% | 9,500 | - | -6.63% | - | - |
08/24 | 184 | 184 | 183 | 183 | +0.55% | 1,600 | - | +1.1% | - | - |
08/23 | 183 | 183 | 180 | 182 | +0.55% | 1,200 | - | +0.55% | - | - |
08/22 | 184 | 184 | 181 | 181 | +1.12% | 2,300 | - | 0% | - | - |
08/19 | 180 | 180 | 179 | 179 | +3.71% | 500 | - | -1.1% | - | - |
08/18 | 182 | 182 | 173 | 173 | -5.16% | 1,500 | - | -4.64% | - | - |
08/17 | 182 | 182 | 182 | 182 | -0.55% | 100 | - | 0% | - | - |
08/16 | 183 | 183 | 183 | 183 | +1.67% | 200 | - | +1.1% | - | - |
08/15 | 180 | 180 | 172 | 180 | +0.61% | 2,100 | - | -0.55% | - | - |
08/12 | 172 | 179 | 172 | 179 | +2.82% | 600 | - | -1.16% | - | - |
08/11 | 171 | 174 | 171 | 174 | -0.46% | 600 | - | -3.33% | - | - |
08/10 | 175 | 175 | 175 | 175 | -1.8% | 100 | - | -3.43% | - | - |
08/09 | 178 | 178 | 178 | 178 | +2.3% | 100 | - | -1.66% | - | - |
08/04 | 174 | 174 | 174 | 174 | +1.16% | 200 | - | -3.33% | - | - |
07/29 | 175 | 175 | 170 | 172 | -2.82% | 1,200 | - | -4.97% | - | - |
07/28 | 177 | 177 | 177 | 177 | -1.67% | 500 | - | -2.21% | - | - |
07/27 | 180 | 180 | 180 | 180 | +0.22% | 700 | - | -0.55% | - | - |
07/26 | 180 | 180 | 180 | 180 | -4.16% | 500 | - | -0.22% | - | - |
07/25 | 188 | 190 | 187 | 187 | -5.31% | 16,100 | - | +4.11% | - | - |
07/22 | 198 | 198 | 191 | 198 | +4.43% | 1,000 | - | +10.56% | - | - |
07/21 | 189 | 190 | 189 | 190 | +0.26% | 3,400 | - | +6.46% | - | - |
07/20 | 189 | 189 | 189 | 189 | +2.16% | 1,400 | - | +6.78% | - | - |
07/19 | 187 | 187 | 185 | 185 | -1.6% | 1,600 | - | +5.11% | - | - |
07/15 | 183 | 188 | 183 | 188 | +4.27% | 2,900 | - | +6.82% | - | - |
07/14 | 180 | 183 | 180 | 180 | -0.93% | 700 | - | +3.03% | - | - |