株価チャート
2011/08/05~2011/12/30
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 | 4/1, 株式分割 1→3 |
2014 | 1/1, 株式分割 1→2 |
2012 | 10/1, 株式分割 1→2 |
2011 |
12/30 | 68 | 70 | 68 | 70 | +5.12% | 49,200 | - | +4.6% | - | - |
12/29 | 67 | 68 | 66 | 67 | -1.84% | 21,600 | - | -0.5% | - | - |
12/28 | 66 | 68 | 66 | 68 | +1.88% | 25,200 | - | +1.37% | - | - |
12/27 | 67 | 67 | 64 | 67 | -0.12% | 391,200 | - | -0.5% | - | - |
12/26 | 68 | 68 | 66 | 67 | +0.75% | 64,800 | - | -0.37% | - | - |
12/22 | 71 | 71 | 65 | 66 | -3.28% | 166,800 | - | -1.12% | - | - |
12/21 | 67 | 71 | 67 | 69 | +3.4% | 303,600 | - | +2.24% | - | - |
12/20 | 67 | 68 | 65 | 66 | -0.63% | 186,000 | - | +0.38% | - | - |
12/19 | 68 | 68 | 66 | 67 | -1.48% | 164,400 | - | +1.01% | - | - |
12/16 | 72 | 72 | 67 | 68 | -2.4% | 112,800 | - | +2.53% | - | - |
12/15 | 71 | 71 | 68 | 69 | -2.12% | 88,800 | - | +5.05% | - | - |
12/14 | 71 | 72 | 69 | 71 | -0.47% | 116,400 | - | +7.32% | - | - |
12/13 | 73 | 73 | 71 | 71 | -3.83% | 163,200 | - | +7.83% | - | - |
12/12 | 75 | 77 | 70 | 74 | +3.26% | 508,800 | - | +12.12% | - | - |
12/09 | 66 | 73 | 66 | 72 | +9% | 207,600 | - | +10.26% | - | - |
12/08 | 66 | 66 | 64 | 66 | +0.13% | 37,200 | - | +1.15% | - | - |
12/07 | 65 | 66 | 65 | 66 | 0% | 30,000 | - | +1.03% | - | - |
12/06 | 66 | 66 | 66 | 66 | -0.25% | 6,000 | - | +1.03% | - | - |
12/05 | 65 | 66 | 65 | 66 | +0.77% | 44,400 | - | +1.28% | - | - |
12/02 | 65 | 65 | 65 | 65 | +1.16% | 9,600 | - | +0.51% | - | - |
12/01 | 65 | 65 | 65 | 65 | +0.13% | 2,400 | - | -0.64% | - | - |
11/30 | 65 | 65 | 65 | 65 | 0% | 14,400 | - | -2.27% | - | - |
11/29 | 65 | 65 | 65 | 65 | 0% | 13,200 | - | -2.27% | - | - |
11/28 | 65 | 65 | 65 | 65 | 0% | 6,000 | - | -2.27% | - | - |
11/25 | 65 | 65 | 64 | 65 | -0.13% | 9,600 | - | -2.27% | - | - |
11/24 | 64 | 65 | 61 | 65 | +0.65% | 21,600 | - | -2.15% | - | - |
11/22 | 65 | 65 | 64 | 64 | 0% | 7,200 | - | -2.78% | - | - |
11/21 | 65 | 65 | 63 | 64 | -1.66% | 16,800 | - | -4.23% | - | - |
11/18 | 63 | 65 | 63 | 65 | -0.13% | 16,800 | - | -2.61% | - | - |
11/17 | 65 | 65 | 64 | 65 | +0.51% | 26,400 | - | -2.49% | - | - |
11/16 | 65 | 65 | 63 | 65 | -0.51% | 50,400 | - | -2.99% | - | - |
11/15 | 65 | 65 | 65 | 65 | +0.38% | 43,200 | - | -2.49% | - | - |
11/14 | 65 | 65 | 64 | 65 | 0% | 33,600 | - | -2.86% | - | - |
11/11 | 65 | 65 | 65 | 65 | -0.13% | 22,800 | - | -2.86% | - | - |
11/10 | 65 | 65 | 65 | 65 | -0.13% | 8,400 | - | -2.74% | - | - |
11/09 | 65 | 65 | 65 | 65 | 0% | 6,000 | - | -2.61% | - | - |
11/08 | 65 | 65 | 63 | 65 | -0.13% | 12,000 | - | -2.61% | - | - |
11/07 | 65 | 65 | 65 | 65 | +0.9% | 12,000 | - | -2.49% | - | - |
11/04 | 66 | 66 | 64 | 65 | -1.65% | 16,800 | - | -3.36% | - | - |
11/02 | 66 | 66 | 66 | 66 | -0.63% | 12,000 | - | -1.74% | - | - |
11/01 | 66 | 67 | 64 | 66 | +0.38% | 46,800 | - | -1.12% | - | - |
10/31 | 68 | 68 | 66 | 66 | -4% | 45,600 | - | -1.49% | - | - |
10/28 | 68 | 69 | 68 | 69 | +2.36% | 7,200 | - | +2.61% | - | - |
10/27 | 68 | 68 | 67 | 67 | +0.75% | 2,400 | - | +0.25% | - | - |
10/26 | 69 | 69 | 67 | 67 | -3.5% | 90,000 | - | -0.5% | - | - |
10/25 | 69 | 69 | 69 | 69 | -0.6% | 6,000 | - | +3.11% | - | - |
10/24 | 68 | 70 | 68 | 70 | +1.71% | 98,400 | - | +3.73% | - | - |
10/21 | 68 | 70 | 66 | 68 | -0.49% | 112,800 | - | +1.99% | - | - |
10/20 | 71 | 71 | 67 | 69 | -3.06% | 18,000 | - | +2.49% | - | - |
10/19 | 68 | 71 | 68 | 71 | +2.41% | 25,200 | - | +5.72% | - | - |
10/18 | 70 | 70 | 69 | 69 | -0.72% | 7,200 | - | +3.23% | - | - |
10/17 | 71 | 71 | 68 | 70 | -0.12% | 19,200 | - | +3.98% | - | - |
10/14 | 68 | 70 | 68 | 70 | +3.33% | 8,400 | - | +4.1% | - | - |
10/13 | 68 | 70 | 64 | 68 | 0% | 276,000 | - | +0.75% | - | - |
10/12 | 68 | 68 | 68 | 68 | 0% | 3,600 | - | +0.75% | - | - |
10/11 | 68 | 68 | 68 | 68 | 0% | 6,000 | - | +0.75% | - | - |
10/07 | 68 | 68 | 68 | 68 | +1.89% | 1,200 | - | +0.75% | - | - |
10/06 | 67 | 67 | 66 | 66 | +3.92% | 9,600 | - | -2.57% | - | - |
10/05 | 66 | 66 | 63 | 64 | -3.77% | 28,800 | - | -6.25% | - | - |
10/04 | 66 | 66 | 66 | 66 | -0.38% | 8,400 | - | -2.57% | - | - |
10/03 | 67 | 67 | 64 | 67 | 0% | 18,000 | - | -2.21% | - | - |
09/30 | 67 | 67 | 67 | 67 | +1.27% | 1,200 | 16億5305万 | -2.21% | 7.45 | 1.74 |
09/29 | 63 | 66 | 63 | 66 | -1.38% | 3,600 | - | -4.83% | - | - |
09/28 | 67 | 67 | 67 | 67 | +4.86% | 63,600 | - | -3.5% | - | - |
09/27 | 63 | 65 | 62 | 64 | -0.13% | 20,400 | - | -7.97% | - | - |
09/26 | 65 | 65 | 63 | 64 | -2.8% | 63,600 | - | -7.85% | - | - |
09/22 | 67 | 67 | 65 | 65 | -2% | 19,200 | - | -6.55% | - | - |
09/21 | 68 | 68 | 67 | 67 | -1.11% | 33,600 | - | -4.64% | - | - |
09/20 | 67 | 68 | 67 | 68 | +0.62% | 8,400 | - | -3.57% | - | - |
09/16 | 67 | 67 | 67 | 67 | +0.62% | 7,200 | - | -4.17% | - | - |
09/15 | 67 | 67 | 66 | 67 | -0.12% | 18,000 | - | -6.1% | - | - |
09/14 | 69 | 69 | 67 | 67 | -2.67% | 69,600 | - | -5.99% | - | - |
09/13 | 69 | 69 | 69 | 69 | -0.96% | 7,200 | - | -3.4% | - | - |
09/12 | 69 | 69 | 69 | 69 | 0% | 6,000 | - | -2.46% | - | - |
09/09 | 70 | 70 | 69 | 69 | -1.31% | 8,400 | - | -2.46% | - | - |
09/08 | 70 | 70 | 69 | 70 | +0.24% | 75,600 | - | -1.17% | - | - |
09/07 | 70 | 70 | 70 | 70 | 0% | 45,600 | - | -2.78% | - | - |
09/06 | 71 | 71 | 70 | 70 | -0.94% | 26,400 | - | -2.78% | - | - |
09/05 | 71 | 71 | 69 | 71 | -0.24% | 37,200 | - | -1.85% | - | - |
09/02 | 71 | 71 | 71 | 71 | 0% | 36,000 | - | -1.62% | - | - |
09/01 | 71 | 71 | 71 | 71 | 0% | 7,200 | - | -1.62% | - | - |
08/31 | 71 | 71 | 71 | 71 | 0% | 22,800 | - | -1.62% | - | - |
08/30 | 71 | 71 | 71 | 71 | 0% | 26,400 | - | -1.62% | - | - |
08/29 | 71 | 71 | 71 | 71 | -0.12% | 31,200 | - | -2.97% | - | - |
08/26 | 71 | 71 | 71 | 71 | 0% | 1,200 | - | -2.85% | - | - |
08/25 | 71 | 71 | 71 | 71 | 0% | 14,400 | - | -2.85% | - | - |
08/24 | 71 | 71 | 71 | 71 | +0.59% | 22,800 | - | -2.85% | - | - |
08/23 | 72 | 72 | 71 | 71 | -2.65% | 44,400 | - | -3.42% | - | - |
08/22 | 73 | 73 | 72 | 72 | -1.25% | 7,200 | - | -0.8% | - | - |
08/19 | 73 | 73 | 73 | 73 | 0% | 32,400 | - | -0.9% | - | - |
08/18 | 73 | 74 | 73 | 73 | +1.15% | 20,400 | - | -0.9% | - | - |
08/17 | 72 | 73 | 72 | 73 | +1.16% | 64,800 | - | -2.03% | - | - |
08/16 | 71 | 72 | 70 | 72 | +1.78% | 44,400 | - | -3.15% | - | - |
08/15 | 71 | 71 | 70 | 70 | +0.12% | 25,200 | - | -4.84% | - | - |
08/12 | 71 | 71 | 70 | 70 | -1.06% | 21,600 | - | -4.95% | - | - |
08/11 | 71 | 71 | 71 | 71 | 0% | 7,200 | - | -3.94% | - | - |
08/10 | 72 | 72 | 71 | 71 | -0.81% | 16,800 | - | -3.94% | - | - |
08/09 | 72 | 72 | 70 | 72 | -0.92% | 40,800 | - | -3.15% | - | - |
08/08 | 74 | 74 | 70 | 72 | -3.23% | 84,000 | - | -3.56% | - | - |
08/05 | 74 | 75 | 73 | 75 | -0.77% | 116,400 | - | -0.33% | - | - |