株価チャート
2011/01/17~2011/12/30
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→200 |
2011 |
12/30 | 248 | 251 | 247 | 247 | -0.4% | 800 | - | -5.56% | - | - |
12/29 | 253 | 264 | 248 | 248 | -1.98% | 1,800 | - | -5.53% | - | - |
12/28 | 251 | 253 | 251 | 253 | +0.8% | 600 | - | -3.99% | - | - |
12/27 | 278 | 278 | 251 | 251 | -12.87% | 800 | - | -5.11% | - | - |
12/26 | 307 | 307 | 278 | 288 | -6.35% | 800 | - | +8.49% | - | - |
12/22 | 307 | 307 | 307 | 307 | 0% | 200 | - | +15.85% | - | - |
12/21 | 305 | 307 | 305 | 307 | +4.07% | 400 | - | +16.29% | - | - |
12/20 | 295 | 295 | 295 | 295 | +1.72% | 400 | - | +11.74% | - | - |
12/09 | 285 | 290 | 285 | 290 | +9.43% | 1,200 | - | +9.85% | - | - |
12/08 | 265 | 265 | 265 | 265 | 0% | 200 | - | +0.38% | - | - |
12/07 | 265 | 265 | 265 | 265 | -8.62% | 400 | - | 0% | - | - |
11/30 | 290 | 290 | 290 | 290 | +9.23% | 600 | - | +9.02% | - | - |
11/25 | 266 | 266 | 266 | 266 | 0% | 400 | - | -0.19% | - | - |
11/24 | 271 | 271 | 266 | 266 | -9.08% | 400 | - | -0.56% | - | - |
11/21 | 242 | 292 | 242 | 292 | +19.92% | 400 | - | +8.55% | - | - |
11/02 | 244 | 244 | 244 | 244 | +1.46% | 1,000 | - | -9.81% | - | - |
11/01 | 240 | 240 | 240 | 240 | +1.05% | 200 | - | -12.09% | - | - |
10/28 | 238 | 238 | 238 | 238 | +2.81% | 200 | - | -13.95% | - | - |
10/25 | 245 | 245 | 231 | 231 | -5.71% | 400 | - | -17.2% | - | - |
10/24 | 245 | 245 | 245 | 245 | -1.61% | 200 | - | -13.12% | - | - |
10/19 | 249 | 249 | 249 | 249 | +5.96% | 200 | - | -12.63% | - | - |
10/06 | 235 | 235 | 235 | 235 | +1.29% | 200 | - | -18.12% | - | - |
10/05 | 232 | 232 | 232 | 232 | +3.11% | 200 | - | -20% | - | - |
10/04 | 236 | 236 | 225 | 225 | -10.54% | 800 | - | -23.47% | - | - |
09/27 | 252 | 252 | 252 | 252 | -10.66% | 200 | - | -15.89% | - | - |
09/26 | 282 | 282 | 282 | 282 | +5.63% | 200 | - | -6.79% | - | - |
09/08 | 267 | 267 | 267 | 267 | -6.98% | 200 | - | -12.91% | - | - |
09/07 | 262 | 287 | 262 | 287 | +7.91% | 400 | - | -6.98% | - | - |
09/06 | 290 | 290 | 266 | 266 | -8.45% | 1,000 | - | -14.63% | - | - |
09/02 | 292 | 292 | 290 | 290 | -1.19% | 1,000 | - | -7.35% | - | - |
08/25 | 294 | 294 | 294 | 294 | -3.77% | 200 | - | -6.83% | - | - |
08/24 | 305 | 305 | 305 | 305 | +6.64% | 1,000 | - | -3.48% | - | - |
08/18 | 286 | 286 | 286 | 286 | -1.38% | 200 | - | -9.78% | - | - |
08/16 | 287 | 290 | 287 | 290 | -1.69% | 400 | - | -9.09% | - | - |
08/12 | 295 | 295 | 295 | 295 | +2.61% | 200 | - | -8.1% | - | - |
08/09 | 288 | 288 | 288 | 288 | -2.71% | 200 | - | -10.71% | - | - |
08/05 | 296 | 296 | 296 | 296 | 0% | 200 | - | -8.8% | - | - |
08/03 | 296 | 296 | 296 | 296 | -1.5% | 200 | - | -9.08% | - | - |
08/02 | 300 | 300 | 300 | 300 | -6.25% | 200 | - | -7.98% | - | - |
07/25 | 320 | 320 | 320 | 320 | 0% | 200 | - | -2.44% | - | - |
07/22 | 315 | 320 | 315 | 320 | +1.59% | 600 | - | -2.44% | - | - |
07/19 | 315 | 315 | 315 | 315 | 0% | 200 | - | -3.96% | - | - |
07/14 | 315 | 315 | 315 | 315 | 0% | 2,000 | - | -4.26% | - | - |
07/11 | 315 | 315 | 315 | 315 | +1.61% | 200 | - | -4.26% | - | - |
07/06 | 310 | 310 | 310 | 310 | +1.64% | 400 | - | -6.06% | - | - |
07/05 | 315 | 320 | 305 | 305 | -1.77% | 800 | - | -7.85% | - | - |
07/04 | 311 | 311 | 301 | 311 | -3.72% | 1,600 | - | -6.48% | - | - |
06/30 | 323 | 323 | 323 | 323 | -5.84% | 200 | 5億7405万 | -3.15% | - | 0.83 |
06/27 | 343 | 343 | 343 | 343 | 0% | 200 | - | +2.85% | - | - |
06/16 | 343 | 343 | 343 | 343 | -8.54% | 200 | - | +3.16% | - | - |
06/13 | 375 | 375 | 375 | 375 | +15.23% | 600 | - | +13.48% | - | - |
06/01 | 325 | 325 | 325 | 325 | -7.01% | 400 | - | 0% | - | - |
05/25 | 350 | 350 | 350 | 350 | +5.91% | 200 | - | +8.2% | - | - |
05/02 | 330 | 330 | 330 | 330 | 0% | 1,000 | - | +2.8% | - | - |
04/25 | 335 | 335 | 330 | 330 | 0% | 1,000 | - | +1.85% | - | - |
04/22 | 330 | 330 | 330 | 330 | 0% | 400 | - | +1.54% | - | - |
04/21 | 330 | 330 | 330 | 330 | 0% | 600 | - | +1.23% | - | - |
04/20 | 330 | 330 | 330 | 330 | 0% | 600 | - | +0.61% | - | - |
04/19 | 330 | 330 | 330 | 330 | +1.54% | 600 | - | +0.61% | - | - |
04/14 | 340 | 340 | 325 | 325 | -1.52% | 1,200 | - | -1.22% | - | - |
04/12 | 330 | 330 | 330 | 330 | 0% | 600 | - | 0% | - | - |
04/11 | 330 | 330 | 330 | 330 | 0% | 600 | - | -0.3% | - | - |
04/08 | 330 | 340 | 330 | 330 | 0% | 1,600 | - | -0.6% | - | - |
04/07 | 335 | 335 | 330 | 330 | +1.54% | 400 | - | -0.9% | - | - |
04/06 | 325 | 325 | 325 | 325 | -1.52% | 600 | - | -2.69% | - | - |
04/05 | 330 | 330 | 330 | 330 | 0% | 400 | - | -1.79% | - | - |
04/01 | 330 | 330 | 330 | 330 | +1.54% | 400 | - | -2.08% | - | - |
03/31 | 325 | 325 | 325 | 325 | 0% | 600 | 1157億 | -3.56% | - | 142.6 |
03/29 | 325 | 325 | 325 | 325 | -4.41% | 800 | - | -4.13% | - | - |
03/25 | 340 | 340 | 340 | 340 | 0% | 200 | - | 0% | - | - |
03/24 | 340 | 340 | 340 | 340 | 0% | 200 | - | -0.29% | - | - |
03/23 | 340 | 340 | 340 | 340 | +7.94% | 1,600 | - | -0.29% | - | - |
03/22 | 315 | 315 | 315 | 315 | -1.56% | 600 | - | -7.89% | - | - |
03/18 | 320 | 320 | 320 | 320 | +16.36% | 200 | - | -6.98% | - | - |
03/17 | 274 | 275 | 274 | 275 | +8.27% | 1,200 | - | -20.52% | - | - |
03/16 | 274 | 274 | 254 | 254 | -5.58% | 1,200 | - | -27.22% | - | - |
03/15 | 274 | 274 | 269 | 269 | -15.67% | 1,600 | - | -24.01% | - | - |
03/14 | 319 | 319 | 319 | 319 | -19.04% | 800 | - | -11.14% | - | - |
03/11 | 394 | 394 | 394 | 394 | +9.75% | 800 | - | +9.44% | - | - |
03/04 | 374 | 374 | 359 | 359 | 0% | 400 | - | +0.28% | - | - |
03/01 | 354 | 359 | 354 | 359 | -2.97% | 1,200 | - | 0% | - | - |
02/28 | 360 | 370 | 360 | 370 | +6.32% | 600 | - | +3.06% | - | - |
02/25 | 351 | 360 | 348 | 348 | -0.57% | 1,000 | - | -3.06% | - | - |
02/24 | 350 | 350 | 350 | 350 | 0% | 200 | - | -2.78% | - | - |
02/23 | 350 | 350 | 350 | 350 | -0.28% | 200 | - | -3.05% | - | - |
02/21 | 351 | 351 | 351 | 351 | +0.29% | 200 | - | -2.77% | - | - |
02/18 | 351 | 351 | 350 | 350 | 0% | 1,000 | - | -3.05% | - | - |
02/17 | 350 | 350 | 350 | 350 | -4.11% | 400 | - | -3.05% | - | - |
02/14 | 365 | 365 | 365 | 365 | -0.27% | 200 | - | +0.83% | - | - |
02/08 | 366 | 366 | 366 | 366 | +4.27% | 200 | - | +1.39% | - | - |
02/07 | 351 | 351 | 351 | 351 | +0.14% | 600 | - | -2.77% | - | - |
02/04 | 351 | 351 | 351 | 351 | -0.57% | 200 | - | -2.91% | - | - |
02/03 | 353 | 353 | 353 | 353 | -2.08% | 600 | - | -2.35% | - | - |
02/02 | 360 | 360 | 360 | 360 | 0% | 200 | - | 0% | - | - |
01/28 | 351 | 360 | 351 | 360 | +0.7% | 400 | - | 0% | - | - |
01/27 | 358 | 358 | 358 | 358 | +1.85% | 600 | - | -0.42% | - | - |
01/25 | 351 | 351 | 351 | 351 | -3.7% | 200 | - | -2.23% | - | - |
01/24 | 365 | 365 | 365 | 365 | -0.95% | 200 | - | +1.53% | - | - |
01/21 | 358 | 368 | 358 | 368 | +2.94% | 800 | - | +2.51% | - | - |
01/17 | 358 | 358 | 358 | 358 | -5.92% | 200 | - | -0.14% | - | - |