株価チャート
2011/05/11~2011/09/30
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 |
---|
2018 | 10/1, 株式分割 1→2 |
2014 | 10/1, 株式分割 1→2 |
2012 | 7/1, 株式分割 1→200 |
2011 |
09/30 | 436 | 456 | 433 | 455 | +4.3% | 388,000 | 311億3364万 | +20.37% | 40.76 | 7.37 |
09/29 | 411 | 436 | 410 | 436 | +4.8% | 372,800 | - | +16.96% | - | - |
09/28 | 394 | 419 | 394 | 416 | +5.55% | 280,000 | - | +12.8% | - | - |
09/27 | 388 | 394 | 381 | 394 | +5.7% | 168,000 | - | +8.05% | - | - |
09/26 | 395 | 396 | 373 | 373 | -6.13% | 325,600 | - | +2.79% | - | - |
09/22 | 403 | 411 | 394 | 398 | -1.09% | 224,800 | - | +9.81% | - | - |
09/21 | 419 | 419 | 395 | 402 | -4.17% | 424,800 | - | +11.63% | - | - |
09/20 | 413 | 428 | 413 | 419 | +3.39% | 489,600 | - | +17.47% | - | - |
09/16 | 401 | 406 | 399 | 406 | +1.41% | 354,400 | - | +14.58% | - | - |
09/15 | 396 | 401 | 396 | 400 | +3.23% | 284,800 | - | +13.96% | - | - |
09/14 | 394 | 396 | 386 | 388 | -1.43% | 326,400 | - | +11.03% | - | - |
09/13 | 384 | 395 | 375 | 393 | +3.62% | 386,400 | - | +13.62% | - | - |
09/12 | 380 | 381 | 376 | 379 | -0.16% | 208,800 | - | +10.28% | - | - |
09/09 | 371 | 382 | 370 | 380 | +2.74% | 363,200 | - | +11.11% | - | - |
09/08 | 367 | 370 | 363 | 370 | +0.68% | 242,400 | - | +8.79% | - | - |
09/07 | 352 | 368 | 351 | 367 | +4.55% | 252,800 | - | +8.05% | - | - |
09/06 | 352 | 353 | 350 | 351 | -0.5% | 97,600 | - | +3.35% | - | - |
09/05 | 343 | 353 | 343 | 353 | +2.76% | 74,400 | - | +3.86% | - | - |
09/02 | 347 | 347 | 341 | 344 | -1.01% | 46,400 | - | +0.77% | - | - |
09/01 | 350 | 351 | 346 | 347 | -0.68% | 25,600 | - | +1.8% | - | - |
08/31 | 349 | 350 | 343 | 350 | +0.68% | 100,000 | - | +2.19% | - | - |
08/30 | 330 | 347 | 329 | 347 | +5.35% | 126,400 | - | +1.5% | - | - |
08/29 | 324 | 331 | 324 | 330 | +1.78% | 80,000 | - | -3.94% | - | - |
08/26 | 325 | 326 | 322 | 324 | -0.42% | 51,200 | - | -5.89% | - | - |
08/25 | 330 | 330 | 324 | 325 | -1.51% | 30,400 | - | -5.76% | - | - |
08/24 | 334 | 334 | 325 | 330 | +0.76% | 90,400 | - | -4.59% | - | - |
08/23 | 329 | 329 | 321 | 328 | -0.57% | 87,200 | - | -5.58% | - | - |
08/22 | 332 | 334 | 330 | 330 | -1.86% | 66,400 | - | -5.32% | - | - |
08/19 | 336 | 339 | 334 | 336 | -3.55% | 74,400 | - | -3.8% | - | - |
08/18 | 346 | 348 | 344 | 348 | +1.31% | 63,200 | - | -0.25% | - | - |
08/17 | 346 | 346 | 338 | 344 | -0.76% | 43,200 | - | -1.82% | - | - |
08/16 | 338 | 346 | 330 | 346 | +4.41% | 79,200 | - | -1.07% | - | - |
08/15 | 338 | 339 | 331 | 332 | -0.15% | 48,800 | - | -5.25% | - | - |
08/12 | 345 | 345 | 332 | 332 | -3.45% | 58,400 | - | -5.11% | - | - |
08/11 | 319 | 347 | 319 | 344 | +3.93% | 129,600 | - | -1.99% | - | - |
08/10 | 350 | 352 | 331 | 331 | -3.71% | 232,800 | - | -5.7% | - | - |
08/09 | 301 | 345 | 296 | 344 | +9.82% | 244,800 | - | -2.07% | - | - |
08/08 | 341 | 341 | 312 | 313 | -8.95% | 277,600 | - | -11.08% | - | - |
08/05 | 348 | 348 | 338 | 344 | -3.71% | 143,200 | - | -2.62% | - | - |
08/04 | 363 | 366 | 356 | 357 | -0.94% | 87,200 | - | +0.85% | - | - |
08/03 | 367 | 367 | 360 | 360 | -2.67% | 51,200 | - | +1.8% | - | - |
08/02 | 365 | 371 | 365 | 370 | +1.93% | 73,600 | - | +4.89% | - | - |
08/01 | 356 | 365 | 355 | 363 | +1.96% | 81,600 | - | +3.2% | - | - |
07/29 | 362 | 362 | 356 | 356 | -2.16% | 55,200 | - | +1.5% | - | - |
07/28 | 356 | 364 | 356 | 364 | +1.46% | 108,000 | - | +3.74% | - | - |
07/27 | 362 | 363 | 356 | 359 | -0.69% | 73,600 | - | +2.54% | - | - |
07/26 | 354 | 362 | 354 | 361 | +2.52% | 103,200 | - | +3.55% | - | - |
07/25 | 360 | 360 | 353 | 353 | -1.61% | 37,600 | - | +1.29% | - | - |
07/22 | 354 | 361 | 354 | 358 | +1.31% | 68,000 | - | +2.95% | - | - |
07/21 | 357 | 358 | 353 | 354 | -1.08% | 79,200 | - | +1.91% | - | - |
07/20 | 351 | 358 | 350 | 358 | +2.66% | 79,200 | - | +3.32% | - | - |
07/19 | 351 | 351 | 344 | 348 | -0.32% | 17,600 | - | +0.65% | - | - |
07/15 | 349 | 350 | 348 | 349 | +0.18% | 38,400 | - | +0.98% | - | - |
07/14 | 351 | 351 | 346 | 349 | -0.36% | 43,200 | - | +1.09% | - | - |
07/13 | 346 | 350 | 345 | 350 | +0.54% | 52,800 | - | +1.74% | - | - |
07/12 | 348 | 348 | 346 | 348 | +0.11% | 54,400 | - | +1.49% | - | - |
07/11 | 346 | 350 | 345 | 348 | +0.4% | 51,200 | - | +1.38% | - | - |
07/08 | 348 | 348 | 346 | 346 | +0.07% | 42,400 | - | +1.28% | - | - |
07/07 | 344 | 346 | 344 | 346 | +0.76% | 40,800 | - | +1.21% | - | - |
07/06 | 341 | 344 | 341 | 344 | +1.03% | 48,800 | - | +0.44% | - | - |
07/05 | 352 | 352 | 339 | 340 | -3.48% | 78,400 | - | -0.58% | - | - |
07/04 | 359 | 359 | 352 | 352 | -0.28% | 49,600 | - | +3% | - | - |
07/01 | 361 | 361 | 353 | 353 | -1.26% | 49,600 | - | +3.29% | - | - |
06/30 | 354 | 360 | 354 | 358 | +1.17% | 101,600 | 244億7925万 | +4.91% | 32.05 | 5.8 |
06/29 | 348 | 355 | 346 | 354 | +1.76% | 136,000 | - | +4.01% | - | - |
06/28 | 348 | 348 | 346 | 348 | -0.29% | 39,200 | - | +2.51% | - | - |
06/27 | 340 | 349 | 340 | 349 | +2.54% | 64,000 | - | +2.8% | - | - |
06/24 | 346 | 346 | 338 | 340 | -1.84% | 29,600 | - | +0.26% | - | - |
06/23 | 344 | 347 | 343 | 346 | +0.73% | 86,400 | - | +2.14% | - | - |
06/22 | 334 | 345 | 334 | 344 | +1.97% | 68,800 | - | +1.4% | - | - |
06/21 | 336 | 339 | 331 | 337 | +0.94% | 57,600 | - | -0.55% | - | - |
06/20 | 339 | 339 | 333 | 334 | -0.67% | 24,800 | - | -1.47% | - | - |
06/17 | 340 | 340 | 335 | 336 | +0.37% | 71,200 | - | -0.52% | - | - |
06/16 | 340 | 340 | 335 | 335 | -2.55% | 42,400 | - | -1.18% | - | - |
06/15 | 350 | 350 | 344 | 344 | -1.08% | 45,600 | - | +1.4% | - | - |
06/14 | 341 | 351 | 341 | 348 | +0.76% | 115,200 | - | +2.21% | - | - |
06/13 | 332 | 345 | 331 | 345 | +4.07% | 105,600 | - | +1.43% | - | - |
06/10 | 332 | 338 | 328 | 331 | +0.3% | 132,000 | - | -2.82% | - | - |
06/09 | 327 | 332 | 326 | 330 | -0.19% | 135,200 | - | -3.68% | - | - |
06/08 | 330 | 332 | 330 | 331 | +0.3% | 81,600 | - | -3.78% | - | - |
06/07 | 328 | 343 | 328 | 330 | -0.83% | 152,000 | - | -4.35% | - | - |
06/06 | 331 | 335 | 331 | 333 | -0.67% | 99,200 | - | -3.83% | - | - |
06/03 | 345 | 346 | 335 | 335 | -3.53% | 113,600 | - | -3.46% | - | - |
06/02 | 349 | 352 | 344 | 347 | -2.36% | 109,600 | - | -0.5% | - | - |
06/01 | 352 | 358 | 350 | 356 | +2.26% | 138,400 | - | +1.61% | - | - |
05/31 | 343 | 349 | 343 | 348 | +0.8% | 84,000 | - | -0.64% | - | - |
05/30 | 338 | 346 | 335 | 345 | +2.91% | 90,400 | - | -1.43% | - | - |
05/27 | 331 | 339 | 329 | 335 | +1.63% | 119,200 | - | -4.49% | - | - |
05/26 | 325 | 336 | 325 | 330 | -0.11% | 108,800 | - | -6.29% | - | - |
05/25 | 343 | 343 | 325 | 330 | -3.82% | 178,400 | - | -6.44% | - | - |
05/24 | 330 | 343 | 330 | 343 | +2.88% | 104,000 | - | -3.27% | - | - |
05/23 | 338 | 338 | 333 | 334 | -2.13% | 99,200 | - | -5.99% | - | - |
05/20 | 348 | 351 | 341 | 341 | -3.5% | 133,600 | - | -4.21% | - | - |
05/19 | 353 | 364 | 348 | 353 | +3.82% | 395,200 | - | -1.29% | - | - |
05/18 | 334 | 341 | 328 | 340 | +2.95% | 164,800 | - | -4.92% | - | - |
05/17 | 321 | 333 | 321 | 331 | +0.57% | 243,200 | - | -7.9% | - | - |
05/16 | 338 | 338 | 326 | 329 | -3.49% | 252,000 | - | -8.68% | - | - |
05/13 | 348 | 350 | 338 | 341 | -2.26% | 166,400 | - | -5.64% | - | - |
05/12 | 356 | 356 | 348 | 349 | -2.86% | 210,400 | - | -3.46% | - | - |
05/11 | 363 | 364 | 357 | 359 | -0.31% | 186,400 | - | -0.9% | - | - |