株価チャート
2011/04/07~2011/08/31
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 |
---|
2014 | 3/1, 株式分割 1→100 |
2011 |
08/31 | 231 | 237 | 223 | 234 | +0.91% | 33,300 | 27億3943万 | -3.7% | - | 4.94 |
08/30 | 230 | 234 | 227 | 232 | +1.53% | 37,900 | - | -5.35% | - | - |
08/29 | 235 | 238 | 227 | 228 | +3.82% | 39,300 | - | -7.9% | - | - |
08/26 | 220 | 228 | 216 | 220 | -2.22% | 38,900 | - | -12% | - | - |
08/25 | 220 | 235 | 220 | 225 | +4.65% | 42,700 | - | -11.07% | - | - |
08/24 | 228 | 232 | 210 | 215 | -4.23% | 49,900 | - | -16.02% | - | - |
08/23 | 228 | 230 | 221 | 225 | -2.43% | 56,200 | - | -13.65% | - | - |
08/22 | 234 | 237 | 225 | 230 | -5.54% | 87,500 | - | -12.51% | - | - |
08/19 | 252 | 255 | 237 | 244 | -8.76% | 114,600 | - | -8.42% | - | - |
08/18 | 258 | 272 | 252 | 267 | +4.71% | 88,800 | - | -0.37% | - | - |
08/17 | 250 | 262 | 246 | 255 | +0.63% | 72,900 | - | -5.56% | - | - |
08/16 | 245 | 265 | 245 | 253 | +4.62% | 224,100 | - | -6.84% | - | - |
08/15 | 221 | 248 | 219 | 242 | +9.1% | 56,900 | - | -11.93% | - | - |
08/12 | 221 | 225 | 215 | 222 | -0.63% | 41,100 | - | -20.43% | - | - |
08/11 | 215 | 223 | 209 | 223 | -0.98% | 51,300 | - | -20.78% | - | - |
08/10 | 232 | 235 | 220 | 226 | +0.85% | 90,500 | - | -21.12% | - | - |
08/09 | 200 | 225 | 187 | 224 | -0.8% | 211,500 | - | -22.86% | - | - |
08/08 | 239 | 244 | 220 | 226 | -7.58% | 106,900 | - | -23.56% | - | - |
08/05 | 240 | 250 | 235 | 244 | -7.92% | 91,200 | - | -18.39% | - | - |
08/04 | 265 | 270 | 261 | 265 | +1.34% | 40,900 | - | -12.25% | - | - |
08/03 | 270 | 270 | 257 | 262 | -3.86% | 72,500 | - | -13.98% | - | - |
08/02 | 274 | 279 | 271 | 272 | -2.47% | 36,500 | - | -11.11% | - | - |
08/01 | 270 | 284 | 270 | 279 | +1.38% | 56,100 | - | -9.15% | - | - |
07/29 | 282 | 282 | 275 | 275 | -3.47% | 73,200 | - | -10.68% | - | - |
07/28 | 288 | 290 | 285 | 285 | -1.72% | 50,700 | - | -7.77% | - | - |
07/27 | 289 | 293 | 289 | 290 | -1.36% | 58,000 | - | -6.45% | - | - |
07/26 | 290 | 295 | 288 | 294 | -0.68% | 51,500 | - | -5.16% | - | - |
07/25 | 299 | 299 | 294 | 296 | +0.1% | 37,300 | - | -4.52% | - | - |
07/22 | 298 | 305 | 295 | 296 | -0.77% | 99,200 | - | -4.3% | - | - |
07/21 | 305 | 311 | 295 | 298 | -3.09% | 148,500 | - | -3.87% | - | - |
07/20 | 302 | 308 | 302 | 308 | +0.65% | 47,500 | - | -0.81% | - | - |
07/19 | 300 | 309 | 297 | 306 | +1.83% | 77,100 | - | -1.13% | - | - |
07/15 | 301 | 306 | 298 | 300 | -1.15% | 76,100 | - | -2.91% | - | - |
07/14 | 312 | 313 | 300 | 304 | -2.57% | 86,700 | - | -1.78% | - | - |
07/13 | 306 | 318 | 306 | 312 | -0.48% | 37,400 | - | +0.48% | - | - |
07/12 | 319 | 319 | 306 | 313 | -2.95% | 82,400 | - | +1.29% | - | - |
07/11 | 325 | 330 | 321 | 323 | -0.77% | 46,300 | - | +4.37% | - | - |
07/08 | 325 | 335 | 323 | 325 | +1.4% | 70,600 | - | +5.18% | - | - |
07/07 | 320 | 327 | 319 | 321 | +0.63% | 47,600 | - | +3.72% | - | - |
07/06 | 325 | 332 | 319 | 319 | -3.48% | 99,500 | - | +3.41% | - | - |
07/05 | 355 | 355 | 328 | 330 | -5.17% | 191,000 | - | +6.8% | - | - |
07/04 | 318 | 368 | 311 | 348 | +10.48% | 500,000 | - | +12.99% | - | - |
07/01 | 316 | 316 | 306 | 315 | +1.29% | 52,800 | - | +2.61% | - | - |
06/30 | 320 | 324 | 308 | 311 | -3.42% | 151,400 | - | +1.3% | - | - |
06/29 | 305 | 333 | 301 | 322 | +7.33% | 300,000 | - | +4.89% | - | - |
06/28 | 308 | 311 | 298 | 300 | -0.99% | 112,500 | - | -1.96% | - | - |
06/27 | 313 | 314 | 300 | 303 | -0.98% | 66,800 | - | -0.98% | - | - |
06/24 | 299 | 310 | 291 | 306 | +1.66% | 133,500 | - | 0% | - | - |
06/23 | 310 | 317 | 298 | 301 | -2.27% | 94,000 | - | -1.95% | - | - |
06/22 | 285 | 318 | 285 | 308 | +7.13% | 224,200 | - | 0% | - | - |
06/21 | 285 | 291 | 285 | 288 | -0.93% | 57,100 | - | -6.96% | - | - |
06/20 | 300 | 300 | 290 | 290 | -1.29% | 49,700 | - | -6.69% | - | - |
06/17 | 298 | 303 | 293 | 294 | -1.34% | 51,300 | - | -5.77% | - | - |
06/16 | 299 | 301 | 295 | 298 | -0.33% | 47,600 | - | -5.1% | - | - |
06/15 | 306 | 307 | 297 | 299 | -0.99% | 80,800 | - | -5.68% | - | - |
06/14 | 305 | 305 | 298 | 302 | +0.67% | 26,300 | - | -5.63% | - | - |
06/13 | 301 | 306 | 298 | 300 | -2.28% | 41,500 | - | -7.12% | - | - |
06/10 | 301 | 312 | 301 | 307 | +0.49% | 37,500 | - | -5.54% | - | - |
06/09 | 310 | 316 | 305 | 306 | -1.61% | 26,900 | - | -6.57% | - | - |
06/08 | 324 | 324 | 305 | 311 | -0.8% | 65,800 | - | -5.91% | - | - |
06/07 | 305 | 315 | 301 | 313 | +1.79% | 58,000 | - | -6.01% | - | - |
06/06 | 314 | 314 | 306 | 308 | -3.45% | 63,700 | - | -8.48% | - | - |
06/03 | 321 | 327 | 316 | 319 | +0.95% | 68,000 | - | -6.32% | - | - |
06/02 | 322 | 323 | 314 | 316 | -2.92% | 52,900 | - | -8.28% | - | - |
06/01 | 328 | 330 | 312 | 325 | +4% | 109,000 | - | -6.34% | - | - |
05/31 | 311 | 315 | 306 | 313 | -2.19% | 74,700 | 35億2953万 | -10.46% | - | 6.36 |
05/30 | 350 | 352 | 315 | 320 | -1.69% | 149,000 | - | -8.45% | - | - |
05/27 | 295 | 338 | 295 | 325 | +10.13% | 271,000 | - | -6.88% | - | - |
05/26 | 298 | 299 | 290 | 295 | 0% | 75,800 | - | -15.44% | - | - |
05/25 | 304 | 318 | 295 | 295 | -3.56% | 97,100 | - | -15.93% | - | - |
05/24 | 300 | 309 | 293 | 306 | 0% | 91,200 | - | -13.07% | - | - |
05/23 | 321 | 321 | 303 | 306 | -4.97% | 85,700 | - | -13.31% | - | - |
05/20 | 327 | 332 | 318 | 322 | -1.68% | 75,300 | - | -9.04% | - | - |
05/19 | 337 | 342 | 326 | 328 | -3.11% | 43,800 | - | -7.75% | - | - |
05/18 | 338 | 346 | 330 | 338 | +2.11% | 36,000 | - | -4.79% | - | - |
05/17 | 330 | 340 | 323 | 331 | -0.3% | 31,600 | - | -6.76% | - | - |
05/16 | 336 | 345 | 331 | 332 | -4.32% | 69,900 | - | -6.21% | - | - |
05/13 | 361 | 362 | 341 | 347 | -3.61% | 81,700 | - | -1.98% | - | - |
05/12 | 368 | 375 | 360 | 360 | -4% | 57,100 | - | +1.69% | - | - |
05/11 | 390 | 398 | 375 | 375 | +0.94% | 198,400 | - | +6.23% | - | - |
05/10 | 362 | 376 | 352 | 372 | +4.06% | 70,700 | - | +5.24% | - | - |
05/09 | 363 | 365 | 356 | 357 | -1.38% | 59,000 | - | +1.13% | - | - |
05/06 | 374 | 376 | 357 | 362 | -4.23% | 100,200 | - | +2.84% | - | - |
05/02 | 373 | 384 | 372 | 378 | -0.53% | 63,900 | - | +7.69% | - | - |
04/28 | 375 | 395 | 370 | 380 | -1.17% | 96,000 | - | +7.65% | - | - |
04/27 | 400 | 401 | 375 | 385 | -5.06% | 139,800 | - | +8.62% | - | - |
04/26 | 444 | 444 | 396 | 405 | -5.81% | 250,100 | - | +13.45% | - | - |
04/25 | 393 | 441 | 393 | 430 | +13.16% | 435,600 | - | +19.44% | - | - |
04/22 | 380 | 393 | 357 | 380 | 0% | 251,300 | - | +5.85% | - | - |
04/21 | 330 | 389 | 327 | 380 | +18.94% | 417,200 | - | +6.44% | - | - |
04/20 | 319 | 330 | 317 | 320 | +0.31% | 70,400 | - | -10.5% | - | - |
04/19 | 332 | 332 | 315 | 319 | -4.64% | 63,800 | - | -11.53% | - | - |
04/18 | 340 | 341 | 330 | 334 | 0% | 35,000 | - | -8.49% | - | - |
04/15 | 332 | 350 | 332 | 334 | +0.91% | 85,600 | - | -10.7% | - | - |
04/14 | 333 | 337 | 325 | 331 | -0.3% | 32,800 | - | -13.58% | - | - |
04/13 | 320 | 336 | 316 | 332 | +2.15% | 63,800 | - | -15.74% | - | - |
04/12 | 340 | 340 | 322 | 325 | -3.27% | 44,500 | - | -19.75% | - | - |
04/11 | 342 | 344 | 328 | 336 | -0.44% | 53,700 | - | -19.23% | - | - |
04/08 | 339 | 342 | 330 | 338 | -0.44% | 62,000 | - | -21.14% | - | - |
04/07 | 323 | 346 | 321 | 339 | +8.65% | 122,600 | - | -22.95% | - | - |